date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2010-07-19 09:30:00,8.43,8.51,8.34,8.38,12103680.0,7.7479,7.8214,7.6652,7.7019,12103680.0
2010-07-19 10:00:00,8.38,8.39,8.08,8.08,12906000.0,7.7019,7.7111,7.4262,7.4262,12906000.0
2010-07-19 10:30:00,8.09,8.16,8.02,8.05,13031520.0,7.4354,7.4997,7.3711,7.3986,13031520.0
2010-07-19 11:00:00,8.05,8.18,8.02,8.14,6918000.0,7.3986,7.5181,7.3711,7.4814,6918000.0
2010-07-19 11:30:00,8.14,8.19,8.06,8.17,4829520.0,7.4814,7.5273,7.4078,7.5089,4829520.0
2010-07-19 12:00:00,8.17,8.26,8.1,8.25,5887920.0,7.5089,7.5917,7.4446,7.5825,5887920.0
2010-07-19 12:30:00,8.25,8.35,8.2,8.32,5563920.0,7.5825,7.6744,7.5365,7.6468,5563920.0
2010-07-19 13:00:00,8.32,8.34,8.24,8.27,3073920.0,7.6468,7.6652,7.5733,7.6008,3073920.0
2010-07-19 13:30:00,8.26,8.32,8.19,8.22,3582720.0,7.5917,7.6468,7.5273,7.5549,3582720.0
2010-07-19 14:00:00,8.22,8.35,8.22,8.32,4304880.0,7.5549,7.6744,7.5549,7.6468,4304880.0
2010-07-19 14:30:00,8.32,8.45,8.29,8.4,6763920.0,7.6468,7.7663,7.6192,7.7203,6763920.0
2010-07-19 15:00:00,8.4,8.53,8.33,8.37,9632160.0,7.7203,7.8398,7.656,7.6928,9632160.0
2010-07-19 15:30:00,8.38,8.42,8.31,8.38,13494000.0,7.7019,7.7387,7.6376,7.7019,13494000.0
2010-07-20 09:30:00,7.91,8.14,7.91,8.13,16398480.0,7.27,7.4814,7.27,7.4722,16398480.0
2010-07-20 10:00:00,8.13,8.21,8.04,8.18,13186560.0,7.4722,7.5457,7.3895,7.5181,13186560.0
2010-07-20 10:30:00,8.18,8.26,8.13,8.23,9366240.0,7.5181,7.5917,7.4722,7.5641,9366240.0
2010-07-20 11:00:00,8.23,8.37,8.22,8.33,8623200.0,7.5641,7.6928,7.5549,7.656,8623200.0
2010-07-20 11:30:00,8.33,8.34,8.19,8.21,5953920.0,7.656,7.6652,7.5273,7.5457,5953920.0
2010-07-20 12:00:00,8.21,8.27,8.17,8.21,4745760.0,7.5457,7.6008,7.5089,7.5457,4745760.0
2010-07-20 12:30:00,8.21,8.27,8.18,8.27,3358800.0,7.5457,7.6008,7.5181,7.6008,3358800.0
2010-07-20 13:00:00,8.27,8.32,8.24,8.31,4095360.0,7.6008,7.6468,7.5733,7.6376,4095360.0
2010-07-20 13:30:00,8.31,8.53,8.3,8.52,9697440.0,7.6376,7.8398,7.6284,7.8306,9697440.0
2010-07-20 14:00:00,8.53,8.53,8.41,8.45,6075840.0,7.8398,7.8398,7.7295,7.7663,6075840.0
2010-07-20 14:30:00,8.45,8.55,8.45,8.49,7790400.0,7.7663,7.8582,7.7663,7.803,7790400.0
2010-07-20 15:00:00,8.49,8.65,8.47,8.62,9644160.0,7.803,7.9501,7.7847,7.9225,9644160.0
2010-07-20 15:30:00,8.62,8.71,8.57,8.67,19453200.0,7.9225,8.0052,7.8766,7.9685,19453200.0
2010-07-21 09:30:00,9.08,9.08,8.72,8.8,20525760.0,8.3453,8.3453,8.0144,8.088,20525760.0
2010-07-21 10:00:00,8.8,8.9,8.75,8.89,13821120.0,8.088,8.1799,8.042,8.1707,13821120.0
2010-07-21 10:30:00,8.89,8.89,8.74,8.76,8964480.0,8.1707,8.1707,8.0328,8.0512,8964480.0
2010-07-21 11:00:00,8.76,8.76,8.59,8.65,9506880.0,8.0512,8.0512,7.895,7.9501,9506880.0
2010-07-21 11:30:00,8.65,8.69,8.56,8.69,5731920.0,7.9501,7.9869,7.8674,7.9869,5731920.0
2010-07-21 12:00:00,8.69,8.75,8.66,8.73,5044320.0,7.9869,8.042,7.9593,8.0236,5044320.0
2010-07-21 12:30:00,8.73,8.79,8.66,8.67,4978080.0,8.0236,8.0788,7.9593,7.9685,4978080.0
2010-07-21 13:00:00,8.67,8.71,8.64,8.68,2484720.0,7.9685,8.0052,7.9409,7.9777,2484720.0
2010-07-21 13:30:00,8.68,8.76,8.66,8.69,3034320.0,7.9777,8.0512,7.9593,7.9869,3034320.0
2010-07-21 14:00:00,8.69,8.71,8.38,8.42,17942640.0,7.9869,8.0052,7.7019,7.7387,17942640.0
2010-07-21 14:30:00,8.42,8.44,8.22,8.27,16685520.0,7.7387,7.7571,7.5549,7.6008,16685520.0
2010-07-21 15:00:00,8.27,8.39,8.22,8.28,13367280.0,7.6008,7.7111,7.5549,7.61,13367280.0
2010-07-21 15:30:00,8.28,8.35,8.19,8.25,20657760.0,7.61,7.6744,7.5273,7.5825,20657760.0
2010-07-22 09:30:00,8.56,8.75,8.54,8.72,19493040.0,7.8674,8.042,7.849,8.0144,19493040.0
2010-07-22 10:00:00,8.72,8.91,8.72,8.86,20467200.0,8.0144,8.1891,8.0144,8.1431,20467200.0
2010-07-22 10:30:00,8.86,8.95,8.85,8.88,9413040.0,8.1431,8.2258,8.1339,8.1615,9413040.0
2010-07-22 11:00:00,8.88,8.9,8.83,8.89,6329520.0,8.1615,8.1799,8.1155,8.1707,6329520.0
2010-07-22 11:30:00,8.89,8.91,8.78,8.82,9614160.0,8.1707,8.1891,8.0696,8.1063,9614160.0
2010-07-22 12:00:00,8.81,8.86,8.8,8.85,5237040.0,8.0972,8.1431,8.088,8.1339,5237040.0
2010-07-22 12:30:00,8.85,8.91,8.83,8.9,3840720.0,8.1339,8.1891,8.1155,8.1799,3840720.0
2010-07-22 13:00:00,8.9,8.96,8.89,8.93,4577760.0,8.1799,8.235,8.1707,8.2074,4577760.0
2010-07-22 13:30:00,8.93,8.94,8.86,8.9,4615200.0,8.2074,8.2166,8.1431,8.1799,4615200.0
2010-07-22 14:00:00,8.91,9.01,8.91,9.01,8167440.0,8.1891,8.281,8.1891,8.281,8167440.0
2010-07-22 14:30:00,9.01,9.02,8.93,8.99,9837840.0,8.281,8.2902,8.2074,8.2626,9837840.0
2010-07-22 15:00:00,8.99,9.05,8.95,9.01,9901680.0,8.2626,8.3177,8.2258,8.281,9901680.0
2010-07-22 15:30:00,9.01,9.03,8.83,8.95,28886880.0,8.281,8.2994,8.1155,8.2258,28886880.0
2010-07-23 09:30:00,8.88,8.93,8.69,8.72,11708400.0,8.1615,8.2074,7.9869,8.0144,11708400.0
2010-07-23 10:00:00,8.72,8.91,8.69,8.91,9566880.0,8.0144,8.1891,7.9869,8.1891,9566880.0
2010-07-23 10:30:00,8.91,8.99,8.9,8.92,7843920.0,8.1891,8.2626,8.1799,8.1983,7843920.0
2010-07-23 11:00:00,8.9,8.96,8.87,8.92,4308000.0,8.1799,8.235,8.1523,8.1983,4308000.0
2010-07-23 11:30:00,8.91,9.0,8.83,8.97,6210960.0,8.1891,8.2718,8.1155,8.2442,6210960.0
2010-07-23 12:00:00,8.97,9.05,8.84,9.0,16952640.0,8.2442,8.3177,8.1247,8.2718,16952640.0
2010-07-23 12:30:00,9.01,9.01,8.88,9.0,6533760.0,8.281,8.281,8.1615,8.2718,6533760.0
2010-07-23 13:00:00,9.0,9.16,8.93,9.16,6824160.0,8.2718,8.4188,8.2074,8.4188,6824160.0
2010-07-23 13:30:00,9.16,9.2,9.1,9.16,7222320.0,8.4188,8.4556,8.3637,8.4188,7222320.0
2010-07-23 14:00:00,9.16,9.22,9.09,9.13,5818320.0,8.4188,8.474,8.3545,8.3913,5818320.0
2010-07-23 14:30:00,9.13,9.22,9.11,9.18,6525840.0,8.3913,8.474,8.3729,8.4372,6525840.0
2010-07-23 15:00:00,9.18,9.21,9.11,9.15,6809280.0,8.4372,8.4648,8.3729,8.4096,6809280.0
2010-07-23 15:30:00,9.15,9.19,8.99,9.16,17430960.0,8.4096,8.4464,8.2626,8.4188,17430960.0
2010-07-26 09:30:00,9.18,9.23,9.09,9.18,10966080.0,8.4372,8.4832,8.3545,8.4372,10966080.0
2010-07-26 10:00:00,9.19,9.42,9.18,9.39,13638000.0,8.4464,8.6578,8.4372,8.6302,13638000.0
2010-07-26 10:30:00,9.39,9.42,9.32,9.42,7103280.0,8.6302,8.6578,8.5659,8.6578,7103280.0
2010-07-26 11:00:00,9.42,9.5,9.4,9.5,7593120.0,8.6578,8.7313,8.6394,8.7313,7593120.0
2010-07-26 11:30:00,9.5,9.56,9.49,9.53,5511600.0,8.7313,8.7865,8.7221,8.7589,5511600.0
2010-07-26 12:00:00,9.53,9.58,9.53,9.56,4661280.0,8.7589,8.8049,8.7589,8.7865,4661280.0
2010-07-26 12:30:00,9.56,9.56,9.42,9.5,8317680.0,8.7865,8.7865,8.6578,8.7313,8317680.0
2010-07-26 13:00:00,9.5,9.52,9.47,9.51,4275840.0,8.7313,8.7497,8.7038,8.7405,4275840.0
2010-07-26 13:30:00,9.51,9.56,9.5,9.53,4450320.0,8.7405,8.7865,8.7313,8.7589,4450320.0
2010-07-26 14:00:00,9.53,9.55,9.45,9.45,3435360.0,8.7589,8.7773,8.6854,8.6854,3435360.0
2010-07-26 14:30:00,9.45,9.45,9.38,9.41,5194800.0,8.6854,8.6854,8.621,8.6486,5194800.0
2010-07-26 15:00:00,9.41,9.52,9.4,9.49,6286560.0,8.6486,8.7497,8.6394,8.7221,6286560.0
2010-07-26 15:30:00,9.49,9.6,9.47,9.58,16758720.0,8.7221,8.8232,8.7038,8.8049,16758720.0
2010-07-27 09:30:00,9.86,10.02,9.85,9.85,18197280.0,9.0622,9.2092,9.053,9.053,18197280.0
2010-07-27 10:00:00,9.86,9.98,9.67,9.8,16640160.0,9.0622,9.1725,8.8876,9.0071,16640160.0
2010-07-27 10:30:00,9.8,9.85,9.71,9.72,6444960.0,9.0071,9.053,8.9243,8.9335,6444960.0
2010-07-27 11:00:00,9.73,9.74,9.56,9.63,8500080.0,8.9427,8.9519,8.7865,8.8508,8500080.0
2010-07-27 11:30:00,9.63,9.73,9.6,9.73,6020880.0,8.8508,8.9427,8.8232,8.9427,6020880.0
2010-07-27 12:00:00,9.72,9.78,9.68,9.73,4311840.0,8.9335,8.9887,8.8968,8.9427,4311840.0
2010-07-27 12:30:00,9.73,9.75,9.66,9.67,3348960.0,8.9427,8.9611,8.8784,8.8876,3348960.0
2010-07-27 13:00:00,9.67,9.71,9.6,9.61,3069360.0,8.8876,8.9243,8.8232,8.8324,3069360.0
2010-07-27 13:30:00,9.61,9.7,9.59,9.65,4711440.0,8.8324,8.9151,8.814,8.8692,4711440.0
2010-07-27 14:00:00,9.65,9.73,9.63,9.7,3911760.0,8.8692,8.9427,8.8508,8.9151,3911760.0
2010-07-27 14:30:00,9.7,9.72,9.6,9.65,5328960.0,8.9151,8.9335,8.8232,8.8692,5328960.0
2010-07-27 15:00:00,9.65,9.75,9.65,9.74,6246240.0,8.8692,8.9611,8.8692,8.9519,6246240.0
2010-07-27 15:30:00,9.74,9.75,9.61,9.64,9629280.0,8.9519,8.9611,8.8324,8.86,9629280.0
2010-07-28 09:30:00,9.51,9.68,9.49,9.58,10178880.0,8.7405,8.8968,8.7221,8.8049,10178880.0
2010-07-28 10:00:00,9.58,9.6,9.41,9.47,7774560.0,8.8049,8.8232,8.6486,8.7038,7774560.0
2010-07-28 10:30:00,9.47,9.51,9.36,9.48,6773280.0,8.7038,8.7405,8.6027,8.7129,6773280.0
2010-07-28 11:00:00,9.48,9.5,9.4,9.45,3204960.0,8.7129,8.7313,8.6394,8.6854,3204960.0
2010-07-28 11:30:00,9.45,9.54,9.43,9.45,3207840.0,8.6854,8.7681,8.667,8.6854,3207840.0
2010-07-28 12:00:00,9.45,9.52,9.43,9.49,2377200.0,8.6854,8.7497,8.667,8.7221,2377200.0
2010-07-28 12:30:00,9.48,9.59,9.47,9.59,4680480.0,8.7129,8.814,8.7038,8.814,4680480.0
2010-07-28 13:00:00,9.59,9.6,9.51,9.52,4539600.0,8.814,8.8232,8.7405,8.7497,4539600.0
2010-07-28 13:30:00,9.53,9.53,9.45,9.51,4683120.0,8.7589,8.7589,8.6854,8.7405,4683120.0
2010-07-28 14:00:00,9.51,9.56,9.39,9.45,7151280.0,8.7405,8.7865,8.6302,8.6854,7151280.0
2010-07-28 14:30:00,9.45,9.5,9.39,9.4,3715440.0,8.6854,8.7313,8.6302,8.6394,3715440.0
2010-07-28 15:00:00,9.41,9.42,9.28,9.36,8735040.0,8.6486,8.6578,8.5291,8.6027,8735040.0
2010-07-28 15:30:00,9.36,9.43,9.35,9.38,9809280.0,8.6027,8.667,8.5935,8.621,9809280.0
2010-07-29 09:30:00,9.63,9.7,9.59,9.63,9994560.0,8.8508,8.9151,8.814,8.8508,9994560.0
2010-07-29 10:00:00,9.62,9.63,9.47,9.51,9475920.0,8.8416,8.8508,8.7038,8.7405,9475920.0
2010-07-29 10:30:00,9.5,9.57,9.46,9.53,5627040.0,8.7313,8.7957,8.6946,8.7589,5627040.0
2010-07-29 11:00:00,9.53,9.53,9.25,9.26,10677120.0,8.7589,8.7589,8.5016,8.5107,10677120.0
2010-07-29 11:30:00,9.26,9.28,9.18,9.21,9474720.0,8.5107,8.5291,8.4372,8.4648,9474720.0
2010-07-29 12:00:00,9.21,9.27,9.1,9.22,9174000.0,8.4648,8.5199,8.3637,8.474,9174000.0
2010-07-29 12:30:00,9.22,9.28,9.11,9.27,7426320.0,8.474,8.5291,8.3729,8.5199,7426320.0
2010-07-29 13:00:00,9.27,9.33,9.24,9.32,4919760.0,8.5199,8.5751,8.4924,8.5659,4919760.0
2010-07-29 13:30:00,9.32,9.4,9.31,9.35,6155040.0,8.5659,8.6394,8.5567,8.5935,6155040.0
2010-07-29 14:00:00,9.35,9.46,9.27,9.45,6359280.0,8.5935,8.6946,8.5199,8.6854,6359280.0
2010-07-29 14:30:00,9.45,9.55,9.4,9.5,7281360.0,8.6854,8.7773,8.6394,8.7313,7281360.0
2010-07-29 15:00:00,9.5,9.58,9.45,9.53,7359600.0,8.7313,8.8049,8.6854,8.7589,7359600.0
2010-07-29 15:30:00,9.54,9.55,9.37,9.42,11987520.0,8.7681,8.7773,8.6118,8.6578,11987520.0
2010-07-30 09:30:00,9.08,9.41,9.07,9.35,16227120.0,8.3453,8.6486,8.3361,8.5935,16227120.0
2010-07-30 10:00:00,9.35,9.48,9.34,9.4,8232240.0,8.5935,8.7129,8.5843,8.6394,8232240.0
2010-07-30 10:30:00,9.4,9.57,9.4,9.49,11869200.0,8.6394,8.7957,8.6394,8.7221,11869200.0
2010-07-30 11:00:00,9.49,9.53,9.4,9.42,5620320.0,8.7221,8.7589,8.6394,8.6578,5620320.0
2010-07-30 11:30:00,9.42,9.46,9.38,9.43,4425360.0,8.6578,8.6946,8.621,8.667,4425360.0
2010-07-30 12:00:00,9.43,9.45,9.36,9.39,4615200.0,8.667,8.6854,8.6027,8.6302,4615200.0
2010-07-30 12:30:00,9.39,9.42,9.33,9.4,2572320.0,8.6302,8.6578,8.5751,8.6394,2572320.0
2010-07-30 13:00:00,9.4,9.43,9.31,9.35,4689120.0,8.6394,8.667,8.5567,8.5935,4689120.0
2010-07-30 13:30:00,9.35,9.36,9.2,9.22,5720400.0,8.5935,8.6027,8.4556,8.474,5720400.0
2010-07-30 14:00:00,9.22,9.39,9.21,9.37,6891840.0,8.474,8.6302,8.4648,8.6118,6891840.0
2010-07-30 14:30:00,9.37,9.42,9.33,9.35,5937120.0,8.6118,8.6578,8.5751,8.5935,5937120.0
2010-07-30 15:00:00,9.35,9.58,9.33,9.53,11296800.0,8.5935,8.8049,8.5751,8.7589,11296800.0
2010-07-30 15:30:00,9.53,9.56,9.41,9.42,14310480.0,8.7589,8.7865,8.6486,8.6578,14310480.0
2010-08-02 09:30:00,9.78,9.86,9.67,9.74,12078480.0,8.9887,9.0622,8.8876,8.9519,12078480.0
2010-08-02 10:00:00,9.74,9.92,9.73,9.88,14690640.0,8.9519,9.1173,8.9427,9.0806,14690640.0
2010-08-02 10:30:00,9.88,9.91,9.86,9.9,6160080.0,9.0806,9.1081,9.0622,9.099,6160080.0
2010-08-02 11:00:00,9.9,9.92,9.86,9.9,7011600.0,9.099,9.1173,9.0622,9.099,7011600.0
2010-08-02 11:30:00,9.91,9.98,9.9,9.97,6392160.0,9.1081,9.1725,9.099,9.1633,6392160.0
2010-08-02 12:00:00,9.97,9.99,9.92,9.92,4239600.0,9.1633,9.1817,9.1173,9.1173,4239600.0
2010-08-02 12:30:00,9.92,9.95,9.88,9.93,4374240.0,9.1173,9.1449,9.0806,9.1265,4374240.0
2010-08-02 13:00:00,9.93,9.96,9.92,9.92,3669600.0,9.1265,9.1541,9.1173,9.1173,3669600.0
2010-08-02 13:30:00,9.92,9.96,9.88,9.94,6806160.0,9.1173,9.1541,9.0806,9.1357,6806160.0
2010-08-02 14:00:00,9.94,9.99,9.94,9.95,4235520.0,9.1357,9.1817,9.1357,9.1449,4235520.0
2010-08-02 14:30:00,9.95,10.03,9.95,10.02,10354560.0,9.1449,9.2184,9.1449,9.2092,10354560.0
2010-08-02 15:00:00,10.02,10.06,9.98,10.04,7594560.0,9.2092,9.246,9.1725,9.2276,7594560.0
2010-08-02 15:30:00,10.04,10.08,10.02,10.06,20611200.0,9.2276,9.2644,9.2092,9.246,20611200.0
2010-08-03 09:30:00,9.93,9.95,9.83,9.88,12291360.0,9.1265,9.1449,9.0346,9.0806,12291360.0
2010-08-03 10:00:00,9.88,9.89,9.73,9.79,9546960.0,9.0806,9.0898,8.9427,8.9979,9546960.0
2010-08-03 10:30:00,9.78,9.91,9.76,9.88,8193840.0,8.9887,9.1081,8.9703,9.0806,8193840.0
2010-08-03 11:00:00,9.89,9.92,9.84,9.9,4533360.0,9.0898,9.1173,9.0438,9.099,4533360.0
2010-08-03 11:30:00,9.9,10.1,9.9,9.94,6290160.0,9.099,9.2828,9.099,9.1357,6290160.0
2010-08-03 12:00:00,9.94,9.94,9.82,9.85,4735920.0,9.1357,9.1357,9.0254,9.053,4735920.0
2010-08-03 12:30:00,9.85,9.92,9.84,9.89,3300000.0,9.053,9.1173,9.0438,9.0898,3300000.0
2010-08-03 13:00:00,9.89,9.9,9.82,9.85,3188160.0,9.0898,9.099,9.0254,9.053,3188160.0
2010-08-03 13:30:00,9.85,9.88,9.84,9.85,2066880.0,9.053,9.0806,9.0438,9.053,2066880.0
2010-08-03 14:00:00,9.86,9.9,9.84,9.9,3343200.0,9.0622,9.099,9.0438,9.099,3343200.0
2010-08-03 14:30:00,9.9,9.92,9.86,9.88,4452480.0,9.099,9.1173,9.0622,9.0806,4452480.0
2010-08-03 15:00:00,9.89,9.89,9.8,9.82,5353440.0,9.0898,9.0898,9.0071,9.0254,5353440.0
2010-08-03 15:30:00,9.82,9.83,9.71,9.78,11092800.0,9.0254,9.0346,8.9243,8.9887,11092800.0
2010-08-04 09:30:00,9.87,9.88,9.75,9.86,10506240.0,9.0714,9.0806,8.9611,9.0622,10506240.0
2010-08-04 10:00:00,9.86,9.95,9.74,9.78,14851440.0,9.0622,9.1449,8.9519,8.9887,14851440.0
2010-08-04 10:30:00,9.78,9.8,9.7,9.75,8092800.0,8.9887,9.0071,8.9151,8.9611,8092800.0
2010-08-04 11:00:00,9.75,9.81,9.72,9.8,4250160.0,8.9611,9.0162,8.9335,9.0071,4250160.0
2010-08-04 11:30:00,9.8,9.85,9.78,9.78,3709200.0,9.0071,9.053,8.9887,8.9887,3709200.0
2010-08-04 12:00:00,9.78,9.89,9.75,9.87,4024080.0,8.9887,9.0898,8.9611,9.0714,4024080.0
2010-08-04 12:30:00,9.87,9.9,9.79,9.8,3231360.0,9.0714,9.099,8.9979,9.0071,3231360.0
2010-08-04 13:00:00,9.8,9.82,9.75,9.78,4200480.0,9.0071,9.0254,8.9611,8.9887,4200480.0
2010-08-04 13:30:00,9.78,9.81,9.76,9.78,3730800.0,8.9887,9.0162,8.9703,8.9887,3730800.0
2010-08-04 14:00:00,9.78,9.84,9.77,9.79,4423680.0,8.9887,9.0438,8.9795,8.9979,4423680.0
2010-08-04 14:30:00,9.79,9.81,9.75,9.8,4557360.0,8.9979,9.0162,8.9611,9.0071,4557360.0
2010-08-04 15:00:00,9.8,9.87,9.78,9.85,7345680.0,9.0071,9.0714,8.9887,9.053,7345680.0
2010-08-04 15:30:00,9.85,9.88,9.83,9.87,9195600.0,9.053,9.0806,9.0346,9.0714,9195600.0
2010-08-05 09:30:00,9.68,9.74,9.6,9.67,10782240.0,8.8968,8.9519,8.8232,8.8876,10782240.0
2010-08-05 10:00:00,9.68,9.75,9.67,9.73,5799360.0,8.8968,8.9611,8.8876,8.9427,5799360.0
2010-08-05 10:30:00,9.73,9.74,9.63,9.65,5183040.0,8.9427,8.9519,8.8508,8.8692,5183040.0
2010-08-05 11:00:00,9.64,9.69,9.61,9.67,5214000.0,8.86,8.906,8.8324,8.8876,5214000.0
2010-08-05 11:30:00,9.67,9.7,9.64,9.66,5719200.0,8.8876,8.9151,8.86,8.8784,5719200.0
2010-08-05 12:00:00,9.67,9.7,9.65,9.69,3253680.0,8.8876,8.9151,8.8692,8.906,3253680.0
2010-08-05 12:30:00,9.69,9.7,9.66,9.66,2389440.0,8.906,8.9151,8.8784,8.8784,2389440.0
2010-08-05 13:00:00,9.67,9.67,9.6,9.65,3321600.0,8.8876,8.8876,8.8232,8.8692,3321600.0
2010-08-05 13:30:00,9.65,9.7,9.64,9.69,2933280.0,8.8692,8.9151,8.86,8.906,2933280.0
2010-08-05 14:00:00,9.69,9.71,9.67,9.69,2187600.0,8.906,8.9243,8.8876,8.906,2187600.0
2010-08-05 14:30:00,9.69,9.71,9.67,9.69,2971680.0,8.906,8.9243,8.8876,8.906,2971680.0
2010-08-05 15:00:00,9.69,9.79,9.69,9.75,6500640.0,8.906,8.9979,8.906,8.9611,6500640.0
2010-08-05 15:30:00,9.75,9.76,9.7,9.73,6348480.0,8.9611,8.9703,8.9151,8.9427,6348480.0
2010-08-06 09:30:00,9.47,9.62,9.42,9.59,12658560.0,8.7038,8.8416,8.6578,8.814,12658560.0
2010-08-06 10:00:00,9.6,9.61,9.52,9.54,7087680.0,8.8232,8.8324,8.7497,8.7681,7087680.0
2010-08-06 10:30:00,9.54,9.55,9.24,9.26,17138400.0,8.7681,8.7773,8.4924,8.5107,17138400.0
2010-08-06 11:00:00,9.26,9.29,9.2,9.27,10962000.0,8.5107,8.5383,8.4556,8.5199,10962000.0
2010-08-06 11:30:00,9.27,9.31,9.23,9.27,6385440.0,8.5199,8.5567,8.4832,8.5199,6385440.0
2010-08-06 12:00:00,9.27,9.28,9.2,9.21,4619520.0,8.5199,8.5291,8.4556,8.4648,4619520.0
2010-08-06 12:30:00,9.21,9.26,9.18,9.19,5177040.0,8.4648,8.5107,8.4372,8.4464,5177040.0
2010-08-06 13:00:00,9.19,9.22,9.18,9.2,5201520.0,8.4464,8.474,8.4372,8.4556,5201520.0
2010-08-06 13:30:00,9.2,9.25,9.19,9.22,6708000.0,8.4556,8.5016,8.4464,8.474,6708000.0
2010-08-06 14:00:00,9.22,9.25,9.18,9.24,5260800.0,8.474,8.5016,8.4372,8.4924,5260800.0
2010-08-06 14:30:00,9.24,9.4,9.23,9.36,9510000.0,8.4924,8.6394,8.4832,8.6027,9510000.0
2010-08-06 15:00:00,9.36,9.47,9.33,9.44,10816320.0,8.6027,8.7038,8.5751,8.6762,10816320.0
2010-08-06 15:30:00,9.44,9.56,9.42,9.55,16192080.0,8.6762,8.7865,8.6578,8.7773,16192080.0
2010-08-09 09:30:00,9.68,9.7,9.45,9.5,7464960.0,8.8968,8.9151,8.6854,8.7313,7464960.0
2010-08-09 10:00:00,9.5,9.53,9.46,9.47,3417600.0,8.7313,8.7589,8.6946,8.7038,3417600.0
2010-08-09 10:30:00,9.47,9.58,9.47,9.57,2976000.0,8.7038,8.8049,8.7038,8.7957,2976000.0
2010-08-09 11:00:00,9.57,9.6,9.56,9.6,3523920.0,8.7957,8.8232,8.7865,8.8232,3523920.0
2010-08-09 11:30:00,9.59,9.65,9.59,9.61,2802720.0,8.814,8.8692,8.814,8.8324,2802720.0
2010-08-09 12:00:00,9.61,9.65,9.6,9.63,2642160.0,8.8324,8.8692,8.8232,8.8508,2642160.0
2010-08-09 12:30:00,9.63,9.65,9.61,9.64,1234080.0,8.8508,8.8692,8.8324,8.86,1234080.0
2010-08-09 13:00:00,9.64,9.69,9.63,9.65,2371680.0,8.86,8.906,8.8508,8.8692,2371680.0
2010-08-09 13:30:00,9.65,9.7,9.63,9.68,2580480.0,8.8692,8.9151,8.8508,8.8968,2580480.0
2010-08-09 14:00:00,9.69,9.73,9.68,9.72,3282000.0,8.906,8.9427,8.8968,8.9335,3282000.0
2010-08-09 14:30:00,9.72,9.79,9.72,9.78,3819840.0,8.9335,8.9979,8.9335,8.9887,3819840.0
2010-08-09 15:00:00,9.78,9.78,9.67,9.7,4431360.0,8.9887,8.9887,8.8876,8.9151,4431360.0
2010-08-09 15:30:00,9.7,9.78,9.7,9.73,9182400.0,8.9151,8.9887,8.9151,8.9427,9182400.0
2010-08-10 09:30:00,9.49,9.56,9.34,9.42,11152560.0,8.7221,8.7865,8.5843,8.6578,11152560.0
2010-08-10 10:00:00,9.43,9.46,9.37,9.42,5907120.0,8.667,8.6946,8.6118,8.6578,5907120.0
2010-08-10 10:30:00,9.42,9.43,9.35,9.38,3316560.0,8.6578,8.667,8.5935,8.621,3316560.0
2010-08-10 11:00:00,9.38,9.45,9.37,9.42,3409200.0,8.621,8.6854,8.6118,8.6578,3409200.0
2010-08-10 11:30:00,9.42,9.45,9.42,9.44,2366640.0,8.6578,8.6854,8.6578,8.6762,2366640.0
2010-08-10 12:00:00,9.43,9.44,9.39,9.4,1589520.0,8.667,8.6762,8.6302,8.6394,1589520.0
2010-08-10 12:30:00,9.4,9.4,9.35,9.37,2337360.0,8.6394,8.6394,8.5935,8.6118,2337360.0
2010-08-10 13:00:00,9.37,9.38,9.29,9.3,3091440.0,8.6118,8.621,8.5383,8.5475,3091440.0
2010-08-10 13:30:00,9.3,9.35,9.28,9.34,2726880.0,8.5475,8.5935,8.5291,8.5843,2726880.0
2010-08-10 14:00:00,9.34,9.6,9.34,9.51,16297920.0,8.5843,8.8232,8.5843,8.7405,16297920.0
2010-08-10 14:30:00,9.51,9.71,9.51,9.6,14536800.0,8.7405,8.9243,8.7405,8.8232,14536800.0
2010-08-10 15:00:00,9.6,9.69,9.48,9.55,9947760.0,8.8232,8.906,8.7129,8.7773,9947760.0
2010-08-10 15:30:00,9.55,9.61,9.46,9.47,13064640.0,8.7773,8.8324,8.6946,8.7038,13064640.0
2010-08-11 09:30:00,9.08,9.08,8.88,8.91,21158640.0,8.3453,8.3453,8.1615,8.1891,21158640.0
2010-08-11 10:00:00,8.91,8.95,8.84,8.85,10671600.0,8.1891,8.2258,8.1247,8.1339,10671600.0
2010-08-11 10:30:00,8.85,8.85,8.74,8.74,12594720.0,8.1339,8.1339,8.0328,8.0328,12594720.0
2010-08-11 11:00:00,8.74,8.75,8.63,8.69,13770240.0,8.0328,8.042,7.9317,7.9869,13770240.0
2010-08-11 11:30:00,8.69,8.75,8.69,8.74,8093760.0,7.9869,8.042,7.9869,8.0328,8093760.0
2010-08-11 12:00:00,8.74,8.74,8.68,8.69,3591840.0,8.0328,8.0328,7.9777,7.9869,3591840.0
2010-08-11 12:30:00,8.69,8.71,8.6,8.61,7603200.0,7.9869,8.0052,7.9041,7.9133,7603200.0
2010-08-11 13:00:00,8.61,8.69,8.6,8.65,6293040.0,7.9133,7.9869,7.9041,7.9501,6293040.0
2010-08-11 13:30:00,8.65,8.67,8.59,8.61,4137360.0,7.9501,7.9685,7.895,7.9133,4137360.0
2010-08-11 14:00:00,8.6,8.69,8.6,8.66,4676880.0,7.9041,7.9869,7.9041,7.9593,4676880.0
2010-08-11 14:30:00,8.66,8.67,8.52,8.56,8535840.0,7.9593,7.9685,7.8306,7.8674,8535840.0
2010-08-11 15:00:00,8.56,8.6,8.54,8.55,8563680.0,7.8674,7.9041,7.849,7.8582,8563680.0
2010-08-11 15:30:00,8.55,8.62,8.5,8.51,19744800.0,7.8582,7.9225,7.8122,7.8214,19744800.0
2010-08-12 09:30:00,8.27,8.48,8.2,8.37,20592480.0,7.6008,7.7939,7.5365,7.6928,20592480.0
2010-08-12 10:00:00,8.38,8.46,8.32,8.33,9379680.0,7.7019,7.7755,7.6468,7.656,9379680.0
2010-08-12 10:30:00,8.33,8.45,8.31,8.4,8948640.0,7.656,7.7663,7.6376,7.7203,8948640.0
2010-08-12 11:00:00,8.4,8.47,8.35,8.45,5328000.0,7.7203,7.7847,7.6744,7.7663,5328000.0
2010-08-12 11:30:00,8.45,8.46,8.38,8.4,3212160.0,7.7663,7.7755,7.7019,7.7203,3212160.0
2010-08-12 12:00:00,8.4,8.42,8.36,8.38,2319600.0,7.7203,7.7387,7.6836,7.7019,2319600.0
2010-08-12 12:30:00,8.38,8.43,8.38,8.42,1994640.0,7.7019,7.7479,7.7019,7.7387,1994640.0
2010-08-12 13:00:00,8.42,8.44,8.35,8.37,2707200.0,7.7387,7.7571,7.6744,7.6928,2707200.0
2010-08-12 13:30:00,8.37,8.37,8.32,8.33,4097520.0,7.6928,7.6928,7.6468,7.656,4097520.0
2010-08-12 14:00:00,8.32,8.35,8.3,8.34,4144320.0,7.6468,7.6744,7.6284,7.6652,4144320.0
2010-08-12 14:30:00,8.34,8.38,8.28,8.36,5304960.0,7.6652,7.7019,7.61,7.6836,5304960.0
2010-08-12 15:00:00,8.36,8.46,8.36,8.41,5467680.0,7.6836,7.7755,7.6836,7.7295,5467680.0
2010-08-12 15:30:00,8.41,8.47,8.33,8.35,9325680.0,7.7295,7.7847,7.656,7.6744,9325680.0
2010-08-13 09:30:00,8.35,8.48,8.35,8.47,12825120.0,7.6744,7.7939,7.6744,7.7847,12825120.0
2010-08-13 10:00:00,8.47,8.53,8.41,8.44,10704960.0,7.7847,7.8398,7.7295,7.7571,10704960.0
2010-08-13 10:30:00,8.44,8.48,8.37,8.41,6113520.0,7.7571,7.7939,7.6928,7.7295,6113520.0
2010-08-13 11:00:00,8.41,8.44,8.35,8.37,4805040.0,7.7295,7.7571,7.6744,7.6928,4805040.0
2010-08-13 11:30:00,8.37,8.38,8.32,8.35,5059440.0,7.6928,7.7019,7.6468,7.6744,5059440.0
2010-08-13 12:00:00,8.35,8.4,8.34,8.4,2833200.0,7.6744,7.7203,7.6652,7.7203,2833200.0
2010-08-13 12:30:00,8.4,8.46,8.37,8.45,3292080.0,7.7203,7.7755,7.6928,7.7663,3292080.0
2010-08-13 13:00:00,8.45,8.47,8.41,8.44,2021280.0,7.7663,7.7847,7.7295,7.7571,2021280.0
2010-08-13 13:30:00,8.44,8.47,8.4,8.4,2035200.0,7.7571,7.7847,7.7203,7.7203,2035200.0
2010-08-13 14:00:00,8.4,8.42,8.38,8.41,1814160.0,7.7203,7.7387,7.7019,7.7295,1814160.0
2010-08-13 14:30:00,8.4,8.41,8.33,8.34,2750160.0,7.7203,7.7295,7.656,7.6652,2750160.0
2010-08-13 15:00:00,8.35,8.4,8.34,8.37,3464880.0,7.6744,7.7203,7.6652,7.6928,3464880.0
2010-08-13 15:30:00,8.36,8.39,8.27,8.29,11662800.0,7.6836,7.7111,7.6008,7.6192,11662800.0
2010-08-16 09:30:00,8.21,8.26,8.11,8.16,12005760.0,7.5457,7.5917,7.4538,7.4997,12005760.0
2010-08-16 10:00:00,8.16,8.32,8.14,8.28,7336320.0,7.4997,7.6468,7.4814,7.61,7336320.0
2010-08-16 10:30:00,8.28,8.33,8.26,8.26,5646240.0,7.61,7.656,7.5917,7.5917,5646240.0
2010-08-16 11:00:00,8.27,8.27,8.21,8.23,3907680.0,7.6008,7.6008,7.5457,7.5641,3907680.0
2010-08-16 11:30:00,8.23,8.3,8.22,8.29,2653440.0,7.5641,7.6284,7.5549,7.6192,2653440.0
2010-08-16 12:00:00,8.29,8.32,8.28,8.32,2031120.0,7.6192,7.6468,7.61,7.6468,2031120.0
2010-08-16 12:30:00,8.31,8.32,8.27,8.28,2487840.0,7.6376,7.6468,7.6008,7.61,2487840.0
2010-08-16 13:00:00,8.28,8.31,8.27,8.28,1592160.0,7.61,7.6376,7.6008,7.61,1592160.0
2010-08-16 13:30:00,8.28,8.3,8.24,8.25,2096160.0,7.61,7.6284,7.5733,7.5825,2096160.0
2010-08-16 14:00:00,8.25,8.28,8.15,8.2,4649280.0,7.5825,7.61,7.4906,7.5365,4649280.0
2010-08-16 14:30:00,8.2,8.22,8.13,8.13,6411600.0,7.5365,7.5549,7.4722,7.4722,6411600.0
2010-08-16 15:00:00,8.14,8.18,8.13,8.17,5365200.0,7.4814,7.5181,7.4722,7.5089,5365200.0
2010-08-16 15:30:00,8.17,8.25,8.15,8.24,7577040.0,7.5089,7.5825,7.4906,7.5733,7577040.0
2010-08-17 09:30:00,8.47,8.49,8.34,8.38,8187840.0,7.7847,7.803,7.6652,7.7019,8187840.0
2010-08-17 10:00:00,8.38,8.4,8.33,8.33,4878720.0,7.7019,7.7203,7.656,7.656,4878720.0
2010-08-17 10:30:00,8.33,8.46,8.3,8.45,8787840.0,7.656,7.7755,7.6284,7.7663,8787840.0
2010-08-17 11:00:00,8.45,8.58,8.45,8.55,8803440.0,7.7663,7.8858,7.7663,7.8582,8803440.0
2010-08-17 11:30:00,8.55,8.62,8.54,8.59,5577360.0,7.8582,7.9225,7.849,7.895,5577360.0
2010-08-17 12:00:00,8.6,8.6,8.51,8.52,3408480.0,7.9041,7.9041,7.8214,7.8306,3408480.0
2010-08-17 12:30:00,8.52,8.54,8.52,8.53,1962960.0,7.8306,7.849,7.8306,7.8398,1962960.0
2010-08-17 13:00:00,8.53,8.65,8.53,8.64,4950720.0,7.8398,7.9501,7.8398,7.9409,4950720.0
2010-08-17 13:30:00,8.64,8.66,8.57,8.6,4068720.0,7.9409,7.9593,7.8766,7.9041,4068720.0
2010-08-17 14:00:00,8.59,8.63,8.59,8.6,2072400.0,7.895,7.9317,7.895,7.9041,2072400.0
2010-08-17 14:30:00,8.6,8.61,8.55,8.55,3114960.0,7.9041,7.9133,7.8582,7.8582,3114960.0
2010-08-17 15:00:00,8.55,8.56,8.47,8.52,6694080.0,7.8582,7.8674,7.7847,7.8306,6694080.0
2010-08-17 15:30:00,8.52,8.52,8.43,8.45,12246000.0,7.8306,7.8306,7.7479,7.7663,12246000.0
2010-08-18 09:30:00,8.46,8.47,8.35,8.42,8002320.0,7.7755,7.7847,7.6744,7.7387,8002320.0
2010-08-18 10:00:00,8.42,8.49,8.38,8.39,5863680.0,7.7387,7.803,7.7019,7.7111,5863680.0
2010-08-18 10:30:00,8.39,8.45,8.38,8.45,4581600.0,7.7111,7.7663,7.7019,7.7663,4581600.0
2010-08-18 11:00:00,8.45,8.54,8.45,8.52,4921440.0,7.7663,7.849,7.7663,7.8306,4921440.0
2010-08-18 11:30:00,8.52,8.58,8.51,8.52,4233840.0,7.8306,7.8858,7.8214,7.8306,4233840.0
2010-08-18 12:00:00,8.53,8.53,8.5,8.52,2046000.0,7.8398,7.8398,7.8122,7.8306,2046000.0
2010-08-18 12:30:00,8.52,8.62,8.5,8.61,3743280.0,7.8306,7.9225,7.8122,7.9133,3743280.0
2010-08-18 13:00:00,8.61,8.69,8.6,8.66,5452560.0,7.9133,7.9869,7.9041,7.9593,5452560.0
2010-08-18 13:30:00,8.66,8.69,8.64,8.68,3923280.0,7.9593,7.9869,7.9409,7.9777,3923280.0
2010-08-18 14:00:00,8.67,8.71,8.63,8.65,2959920.0,7.9685,8.0052,7.9317,7.9501,2959920.0
2010-08-18 14:30:00,8.65,8.67,8.62,8.65,2579040.0,7.9501,7.9685,7.9225,7.9501,2579040.0
2010-08-18 15:00:00,8.65,8.67,8.56,8.58,4780800.0,7.9501,7.9685,7.8674,7.8858,4780800.0
2010-08-18 15:30:00,8.57,8.61,8.53,8.54,14021280.0,7.8766,7.9133,7.8398,7.849,14021280.0
2010-08-19 09:30:00,8.4,8.49,8.36,8.38,11564640.0,7.7203,7.803,7.6836,7.7019,11564640.0
2010-08-19 10:00:00,8.38,8.39,8.15,8.18,20824800.0,7.7019,7.7111,7.4906,7.5181,20824800.0
2010-08-19 10:30:00,8.18,8.19,8.08,8.14,13622880.0,7.5181,7.5273,7.4262,7.4814,13622880.0
2010-08-19 11:00:00,8.13,8.15,8.07,8.1,8518800.0,7.4722,7.4906,7.417,7.4446,8518800.0
2010-08-19 11:30:00,8.11,8.11,7.95,8.0,12891120.0,7.4538,7.4538,7.3067,7.3527,12891120.0
2010-08-19 12:00:00,8.0,8.08,7.97,8.06,9132000.0,7.3527,7.4262,7.3251,7.4078,9132000.0
2010-08-19 12:30:00,8.06,8.08,8.03,8.07,6069840.0,7.4078,7.4262,7.3803,7.417,6069840.0
2010-08-19 13:00:00,8.07,8.09,8.02,8.02,2851440.0,7.417,7.4354,7.3711,7.3711,2851440.0
2010-08-19 13:30:00,8.02,8.03,7.97,7.97,3075840.0,7.3711,7.3803,7.3251,7.3251,3075840.0
2010-08-19 14:00:00,7.97,8.05,7.94,8.03,4760880.0,7.3251,7.3986,7.2975,7.3803,4760880.0
2010-08-19 14:30:00,8.03,8.08,7.99,8.01,5606640.0,7.3803,7.4262,7.3435,7.3619,5606640.0
2010-08-19 15:00:00,8.01,8.13,7.98,8.06,7993920.0,7.3619,7.4722,7.3343,7.4078,7993920.0
2010-08-19 15:30:00,8.06,8.08,7.95,7.97,12944160.0,7.4078,7.4262,7.3067,7.3251,12944160.0
2010-08-20 09:30:00,7.92,7.93,7.73,7.79,15567600.0,7.2792,7.2884,7.1045,7.1597,15567600.0
2010-08-20 10:00:00,7.79,7.86,7.78,7.83,10788480.0,7.1597,7.224,7.1505,7.1964,10788480.0
2010-08-20 10:30:00,7.83,7.88,7.81,7.87,6853200.0,7.1964,7.2424,7.1781,7.2332,6853200.0
2010-08-20 11:00:00,7.87,7.87,7.78,7.8,7237920.0,7.2332,7.2332,7.1505,7.1689,7237920.0
2010-08-20 11:30:00,7.8,7.8,7.71,7.72,9166800.0,7.1689,7.1689,7.0862,7.0953,9166800.0
2010-08-20 12:00:00,7.72,7.78,7.72,7.78,5037120.0,7.0953,7.1505,7.0953,7.1505,5037120.0
2010-08-20 12:30:00,7.78,7.78,7.75,7.77,2858880.0,7.1505,7.1505,7.1229,7.1413,2858880.0
2010-08-20 13:00:00,7.78,7.85,7.77,7.82,6230160.0,7.1505,7.2148,7.1413,7.1873,6230160.0
2010-08-20 13:30:00,7.82,7.85,7.8,7.82,3751920.0,7.1873,7.2148,7.1689,7.1873,3751920.0
2010-08-20 14:00:00,7.82,7.86,7.81,7.83,2903280.0,7.1873,7.224,7.1781,7.1964,2903280.0
2010-08-20 14:30:00,7.83,7.96,7.83,7.92,7791600.0,7.1964,7.3159,7.1964,7.2792,7791600.0
2010-08-20 15:00:00,7.91,7.95,7.89,7.94,4872000.0,7.27,7.3067,7.2516,7.2975,4872000.0
2010-08-20 15:30:00,7.94,7.96,7.87,7.91,13643760.0,7.2975,7.3159,7.2332,7.27,13643760.0
2010-08-23 09:30:00,8.05,8.06,7.96,8.02,9622080.0,7.3986,7.4078,7.3159,7.3711,9622080.0
2010-08-23 10:00:00,8.02,8.03,7.92,7.93,6284640.0,7.3711,7.3803,7.2792,7.2884,6284640.0
2010-08-23 10:30:00,7.93,7.99,7.86,7.9,8553600.0,7.2884,7.3435,7.224,7.2608,8553600.0
2010-08-23 11:00:00,7.9,7.93,7.85,7.87,5166960.0,7.2608,7.2884,7.2148,7.2332,5166960.0
2010-08-23 11:30:00,7.87,7.93,7.87,7.89,3882720.0,7.2332,7.2884,7.2332,7.2516,3882720.0
2010-08-23 12:00:00,7.89,7.95,7.89,7.95,3518160.0,7.2516,7.3067,7.2516,7.3067,3518160.0
2010-08-23 12:30:00,7.95,7.96,7.91,7.93,2710560.0,7.3067,7.3159,7.27,7.2884,2710560.0
2010-08-23 13:00:00,7.93,7.94,7.9,7.94,3287760.0,7.2884,7.2975,7.2608,7.2975,3287760.0
2010-08-23 13:30:00,7.94,7.94,7.89,7.93,2004960.0,7.2975,7.2975,7.2516,7.2884,2004960.0
2010-08-23 14:00:00,7.93,7.99,7.91,7.95,4295280.0,7.2884,7.3435,7.27,7.3067,4295280.0
2010-08-23 14:30:00,7.95,7.98,7.93,7.93,2171760.0,7.3067,7.3343,7.2884,7.2884,2171760.0
2010-08-23 15:00:00,7.93,7.95,7.85,7.87,3741120.0,7.2884,7.3067,7.2148,7.2332,3741120.0
2010-08-23 15:30:00,7.87,7.87,7.76,7.77,11290800.0,7.2332,7.2332,7.1321,7.1413,11290800.0
2010-08-24 09:30:00,7.51,7.55,7.43,7.46,18235440.0,6.9023,6.9391,6.8288,6.8564,18235440.0
2010-08-24 10:00:00,7.46,7.56,7.32,7.48,25307520.0,6.8564,6.9483,6.7277,6.8748,25307520.0
2010-08-24 10:30:00,7.48,7.5,7.43,7.49,8632560.0,6.8748,6.8932,6.8288,6.884,8632560.0
2010-08-24 11:00:00,7.49,7.55,7.47,7.52,6620880.0,6.884,6.9391,6.8656,6.9115,6620880.0
2010-08-24 11:30:00,7.52,7.62,7.49,7.55,9039360.0,6.9115,7.0034,6.884,6.9391,9039360.0
2010-08-24 12:00:00,7.55,7.6,7.49,7.5,4566240.0,6.9391,6.9851,6.884,6.8932,4566240.0
2010-08-24 12:30:00,7.5,7.53,7.48,7.49,5080560.0,6.8932,6.9207,6.8748,6.884,5080560.0
2010-08-24 13:00:00,7.49,7.55,7.46,7.55,4104480.0,6.884,6.9391,6.8564,6.9391,4104480.0
2010-08-24 13:30:00,7.55,7.55,7.4,7.42,6418320.0,6.9391,6.9391,6.8012,6.8196,6418320.0
2010-08-24 14:00:00,7.42,7.51,7.4,7.48,6276720.0,6.8196,6.9023,6.8012,6.8748,6276720.0
2010-08-24 14:30:00,7.48,7.55,7.45,7.54,6574560.0,6.8748,6.9391,6.8472,6.9299,6574560.0
2010-08-24 15:00:00,7.54,7.59,7.51,7.55,8384400.0,6.9299,6.9759,6.9023,6.9391,8384400.0
2010-08-24 15:30:00,7.55,7.57,7.4,7.41,14060880.0,6.9391,6.9575,6.8012,6.8104,14060880.0
2010-08-25 09:30:00,7.28,7.34,7.13,7.18,17892240.0,6.691,6.7461,6.5531,6.599,17892240.0
2010-08-25 10:00:00,7.18,7.25,7.1,7.22,17704320.0,6.599,6.6634,6.5255,6.6358,17704320.0
2010-08-25 10:30:00,7.22,7.28,7.15,7.27,8473680.0,6.6358,6.691,6.5715,6.6818,8473680.0
2010-08-25 11:00:00,7.27,7.32,7.21,7.31,8515440.0,6.6818,6.7277,6.6266,6.7185,8515440.0
2010-08-25 11:30:00,7.31,7.31,7.26,7.3,3114720.0,6.7185,6.7185,6.6726,6.7093,3114720.0
2010-08-25 12:00:00,7.3,7.32,7.26,7.27,2308560.0,6.7093,6.7277,6.6726,6.6818,2308560.0
2010-08-25 12:30:00,7.27,7.29,7.22,7.24,3530640.0,6.6818,6.7001,6.6358,6.6542,3530640.0
2010-08-25 13:00:00,7.24,7.28,7.22,7.25,2522400.0,6.6542,6.691,6.6358,6.6634,2522400.0
2010-08-25 13:30:00,7.25,7.32,7.24,7.3,3192960.0,6.6634,6.7277,6.6542,6.7093,3192960.0
2010-08-25 14:00:00,7.3,7.37,7.3,7.34,5476320.0,6.7093,6.7737,6.7093,6.7461,5476320.0
2010-08-25 14:30:00,7.34,7.49,7.33,7.47,10240800.0,6.7461,6.884,6.7369,6.8656,10240800.0
2010-08-25 15:00:00,7.48,7.49,7.4,7.4,6619200.0,6.8748,6.884,6.8012,6.8012,6619200.0
2010-08-25 15:30:00,7.4,7.57,7.4,7.48,13501920.0,6.8012,6.9575,6.8012,6.8748,13501920.0
2010-08-26 09:30:00,7.63,7.63,7.52,7.57,12088560.0,7.0126,7.0126,6.9115,6.9575,12088560.0
2010-08-26 10:00:00,7.57,7.69,7.56,7.66,10815120.0,6.9575,7.0678,6.9483,7.0402,10815120.0
2010-08-26 10:30:00,7.66,7.73,7.65,7.68,8409840.0,7.0402,7.1045,7.031,7.0586,8409840.0
2010-08-26 11:00:00,7.68,7.68,7.54,7.58,9205200.0,7.0586,7.0586,6.9299,6.9667,9205200.0
2010-08-26 11:30:00,7.58,7.61,7.48,7.56,6728880.0,6.9667,6.9943,6.8748,6.9483,6728880.0
2010-08-26 12:00:00,7.56,7.57,7.5,7.52,3554400.0,6.9483,6.9575,6.8932,6.9115,3554400.0
2010-08-26 12:30:00,7.52,7.55,7.44,7.51,4561200.0,6.9115,6.9391,6.838,6.9023,4561200.0
2010-08-26 13:00:00,7.51,7.52,7.46,7.49,2365440.0,6.9023,6.9115,6.8564,6.884,2365440.0
2010-08-26 13:30:00,7.49,7.51,7.43,7.44,2952480.0,6.884,6.9023,6.8288,6.838,2952480.0
2010-08-26 14:00:00,7.44,7.46,7.34,7.37,6473040.0,6.838,6.8564,6.7461,6.7737,6473040.0
2010-08-26 14:30:00,7.37,7.37,7.26,7.27,7172880.0,6.7737,6.7737,6.6726,6.6818,7172880.0
2010-08-26 15:00:00,7.27,7.37,7.27,7.34,7175280.0,6.6818,6.7737,6.6818,6.7461,7175280.0
2010-08-26 15:30:00,7.34,7.42,7.3,7.31,11080320.0,6.7461,6.8196,6.7093,6.7185,11080320.0
2010-08-27 09:30:00,7.41,7.44,7.3,7.31,11492160.0,6.8104,6.838,6.7093,6.7185,11492160.0
2010-08-27 10:00:00,7.31,7.44,7.18,7.43,20141520.0,6.7185,6.838,6.599,6.8288,20141520.0
2010-08-27 10:30:00,7.43,7.55,7.42,7.45,9960480.0,6.8288,6.9391,6.8196,6.8472,9960480.0
2010-08-27 11:00:00,7.45,7.63,7.45,7.61,9263280.0,6.8472,7.0126,6.8472,6.9943,9263280.0
2010-08-27 11:30:00,7.61,7.63,7.53,7.55,7772640.0,6.9943,7.0126,6.9207,6.9391,7772640.0
2010-08-27 12:00:00,7.55,7.63,7.54,7.6,3500160.0,6.9391,7.0126,6.9299,6.9851,3500160.0
2010-08-27 12:30:00,7.6,7.62,7.53,7.55,3581760.0,6.9851,7.0034,6.9207,6.9391,3581760.0
2010-08-27 13:00:00,7.55,7.59,7.52,7.59,3871920.0,6.9391,6.9759,6.9115,6.9759,3871920.0
2010-08-27 13:30:00,7.59,7.67,7.57,7.67,5938560.0,6.9759,7.0494,6.9575,7.0494,5938560.0
2010-08-27 14:00:00,7.67,7.69,7.61,7.67,4824720.0,7.0494,7.0678,6.9943,7.0494,4824720.0
2010-08-27 14:30:00,7.67,7.72,7.65,7.66,5751120.0,7.0494,7.0953,7.031,7.0402,5751120.0
2010-08-27 15:00:00,7.67,7.74,7.63,7.72,4660080.0,7.0494,7.1137,7.0126,7.0953,4660080.0
2010-08-27 15:30:00,7.72,7.77,7.7,7.77,13584000.0,7.0953,7.1413,7.077,7.1413,13584000.0
2010-08-30 09:30:00,7.66,7.71,7.62,7.68,7834560.0,7.0402,7.0862,7.0034,7.0586,7834560.0
2010-08-30 10:00:00,7.67,7.68,7.55,7.58,9766320.0,7.0494,7.0586,6.9391,6.9667,9766320.0
2010-08-30 10:30:00,7.58,7.64,7.54,7.62,6439920.0,6.9667,7.0218,6.9299,7.0034,6439920.0
2010-08-30 11:00:00,7.62,7.63,7.55,7.57,4404480.0,7.0034,7.0126,6.9391,6.9575,4404480.0
2010-08-30 11:30:00,7.57,7.58,7.5,7.53,6590640.0,6.9575,6.9667,6.8932,6.9207,6590640.0
2010-08-30 12:00:00,7.52,7.56,7.52,7.55,2974320.0,6.9115,6.9483,6.9115,6.9391,2974320.0
2010-08-30 12:30:00,7.54,7.61,7.53,7.56,3222240.0,6.9299,6.9943,6.9207,6.9483,3222240.0
2010-08-30 13:00:00,7.56,7.59,7.5,7.51,3157200.0,6.9483,6.9759,6.8932,6.9023,3157200.0
2010-08-30 13:30:00,7.51,7.53,7.48,7.49,3157200.0,6.9023,6.9207,6.8748,6.884,3157200.0
2010-08-30 14:00:00,7.49,7.5,7.43,7.49,4339680.0,6.884,6.8932,6.8288,6.884,4339680.0
2010-08-30 14:30:00,7.49,7.51,7.46,7.47,2904240.0,6.884,6.9023,6.8564,6.8656,2904240.0
2010-08-30 15:00:00,7.47,7.48,7.4,7.4,5361120.0,6.8656,6.8748,6.8012,6.8012,5361120.0
2010-08-30 15:30:00,7.4,7.43,7.3,7.32,13498560.0,6.8012,6.8288,6.7093,6.7277,13498560.0
2010-08-31 09:30:00,7.28,7.33,7.14,7.24,16340400.0,6.691,6.7369,6.5623,6.6542,16340400.0
2010-08-31 10:00:00,7.24,7.45,7.24,7.41,11641200.0,6.6542,6.8472,6.6542,6.8104,11641200.0
2010-08-31 10:30:00,7.41,7.45,7.32,7.44,8663040.0,6.8104,6.8472,6.7277,6.838,8663040.0
2010-08-31 11:00:00,7.44,7.48,7.38,7.45,8222160.0,6.838,6.8748,6.7829,6.8472,8222160.0
2010-08-31 11:30:00,7.45,7.55,7.43,7.51,6491040.0,6.8472,6.9391,6.8288,6.9023,6491040.0
2010-08-31 12:00:00,7.51,7.53,7.45,7.46,3085200.0,6.9023,6.9207,6.8472,6.8564,3085200.0
2010-08-31 12:30:00,7.46,7.5,7.43,7.43,3309840.0,6.8564,6.8932,6.8288,6.8288,3309840.0
2010-08-31 13:00:00,7.43,7.5,7.42,7.48,2912400.0,6.8288,6.8932,6.8196,6.8748,2912400.0
2010-08-31 13:30:00,7.49,7.51,7.46,7.48,3044640.0,6.884,6.9023,6.8564,6.8748,3044640.0
2010-08-31 14:00:00,7.48,7.53,7.38,7.43,8667840.0,6.8748,6.9207,6.7829,6.8288,8667840.0
2010-08-31 14:30:00,7.43,7.43,7.29,7.31,8058000.0,6.8288,6.8288,6.7001,6.7185,8058000.0
2010-08-31 15:00:00,7.31,7.38,7.31,7.38,4055280.0,6.7185,6.7829,6.7185,6.7829,4055280.0
2010-08-31 15:30:00,7.38,7.5,7.33,7.45,13610160.0,6.7829,6.8932,6.7369,6.8472,13610160.0
2010-09-01 09:30:00,7.73,7.81,7.72,7.8,14335440.0,7.1045,7.1781,7.0953,7.1689,14335440.0
2010-09-01 10:00:00,7.81,8.05,7.79,8.04,23572080.0,7.1781,7.3986,7.1597,7.3895,23572080.0
2010-09-01 10:30:00,8.04,8.1,8.02,8.07,12177360.0,7.3895,7.4446,7.3711,7.417,12177360.0
2010-09-01 11:00:00,8.07,8.12,8.07,8.08,6084240.0,7.417,7.463,7.417,7.4262,6084240.0
2010-09-01 11:30:00,8.08,8.13,8.08,8.1,4697280.0,7.4262,7.4722,7.4262,7.4446,4697280.0
2010-09-01 12:00:00,8.1,8.12,8.05,8.06,3289680.0,7.4446,7.463,7.3986,7.4078,3289680.0
2010-09-01 12:30:00,8.06,8.08,8.05,8.08,2844240.0,7.4078,7.4262,7.3986,7.4262,2844240.0
2010-09-01 13:00:00,8.08,8.13,8.07,8.12,3172560.0,7.4262,7.4722,7.417,7.463,3172560.0
2010-09-01 13:30:00,8.12,8.19,8.12,8.18,5008560.0,7.463,7.5273,7.463,7.5181,5008560.0
2010-09-01 14:00:00,8.18,8.2,8.1,8.15,5856000.0,7.5181,7.5365,7.4446,7.4906,5856000.0
2010-09-01 14:30:00,8.15,8.18,8.12,8.17,5031120.0,7.4906,7.5181,7.463,7.5089,5031120.0
2010-09-01 15:00:00,8.17,8.22,8.15,8.19,9246000.0,7.5089,7.5549,7.4906,7.5273,9246000.0
2010-09-01 15:30:00,8.19,8.29,8.17,8.28,22201200.0,7.5273,7.6192,7.5089,7.61,22201200.0
2010-09-02 09:30:00,8.25,8.35,8.24,8.33,8388960.0,7.5825,7.6744,7.5733,7.656,8388960.0
2010-09-02 10:00:00,8.32,8.38,8.28,8.35,9897360.0,7.6468,7.7019,7.61,7.6744,9897360.0
2010-09-02 10:30:00,8.36,8.43,8.32,8.42,6849360.0,7.6836,7.7479,7.6468,7.7387,6849360.0
2010-09-02 11:00:00,8.42,8.45,8.35,8.37,6082800.0,7.7387,7.7663,7.6744,7.6928,6082800.0
2010-09-02 11:30:00,8.37,8.42,8.36,8.4,3894720.0,7.6928,7.7387,7.6836,7.7203,3894720.0
2010-09-02 12:00:00,8.4,8.43,8.37,8.38,3355200.0,7.7203,7.7479,7.6928,7.7019,3355200.0
2010-09-02 12:30:00,8.38,8.39,8.31,8.31,3112800.0,7.7019,7.7111,7.6376,7.6376,3112800.0
2010-09-02 13:00:00,8.31,8.33,8.3,8.32,1834320.0,7.6376,7.656,7.6284,7.6468,1834320.0
2010-09-02 13:30:00,8.32,8.36,8.31,8.35,1809600.0,7.6468,7.6836,7.6376,7.6744,1809600.0
2010-09-02 14:00:00,8.35,8.42,8.35,8.38,3683280.0,7.6744,7.7387,7.6744,7.7019,3683280.0
2010-09-02 14:30:00,8.38,8.4,8.37,8.4,1927200.0,7.7019,7.7203,7.6928,7.7203,1927200.0
2010-09-02 15:00:00,8.4,8.44,8.38,8.42,3829440.0,7.7203,7.7571,7.7019,7.7387,3829440.0
2010-09-02 15:30:00,8.43,8.52,8.42,8.51,14710320.0,7.7479,7.8306,7.7387,7.8214,14710320.0
2010-09-03 09:30:00,8.83,8.99,8.82,8.96,16373520.0,8.1155,8.2626,8.1063,8.235,16373520.0
2010-09-03 10:00:00,8.96,8.96,8.76,8.78,16843920.0,8.235,8.235,8.0512,8.0696,16843920.0
2010-09-03 10:30:00,8.78,8.83,8.72,8.8,7898160.0,8.0696,8.1155,8.0144,8.088,7898160.0
2010-09-03 11:00:00,8.8,8.88,8.78,8.84,6091200.0,8.088,8.1615,8.0696,8.1247,6091200.0
2010-09-03 11:30:00,8.84,8.87,8.81,8.83,4461360.0,8.1247,8.1523,8.0972,8.1155,4461360.0
2010-09-03 12:00:00,8.83,8.87,8.82,8.87,3033840.0,8.1155,8.1523,8.1063,8.1523,3033840.0
2010-09-03 12:30:00,8.87,8.95,8.86,8.93,5274960.0,8.1523,8.2258,8.1431,8.2074,5274960.0
2010-09-03 13:00:00,8.93,8.95,8.92,8.92,5107200.0,8.2074,8.2258,8.1983,8.1983,5107200.0
2010-09-03 13:30:00,8.92,8.98,8.92,8.97,5288400.0,8.1983,8.2534,8.1983,8.2442,5288400.0
2010-09-03 14:00:00,8.97,8.98,8.94,8.96,4503360.0,8.2442,8.2534,8.2166,8.235,4503360.0
2010-09-03 14:30:00,8.96,8.98,8.89,8.89,5831520.0,8.235,8.2534,8.1707,8.1707,5831520.0
2010-09-03 15:00:00,8.89,8.96,8.88,8.96,5612880.0,8.1707,8.235,8.1615,8.235,5612880.0
2010-09-03 15:30:00,8.96,9.02,8.93,9.0,17639520.0,8.235,8.2902,8.2074,8.2718,17639520.0
2010-09-07 09:30:00,8.77,8.78,8.58,8.59,14508960.0,8.0604,8.0696,7.8858,7.895,14508960.0
2010-09-07 10:00:00,8.59,8.62,8.52,8.58,11094720.0,7.895,7.9225,7.8306,7.8858,11094720.0
2010-09-07 10:30:00,8.58,8.64,8.55,8.62,8398320.0,7.8858,7.9409,7.8582,7.9225,8398320.0
2010-09-07 11:00:00,8.62,8.65,8.57,8.63,4953120.0,7.9225,7.9501,7.8766,7.9317,4953120.0
2010-09-07 11:30:00,8.63,8.65,8.58,8.65,3742320.0,7.9317,7.9501,7.8858,7.9501,3742320.0
2010-09-07 12:00:00,8.65,8.67,8.61,8.62,2287920.0,7.9501,7.9685,7.9133,7.9225,2287920.0
2010-09-07 12:30:00,8.62,8.62,8.56,8.58,2486640.0,7.9225,7.9225,7.8674,7.8858,2486640.0
2010-09-07 13:00:00,8.58,8.58,8.54,8.55,3216240.0,7.8858,7.8858,7.849,7.8582,3216240.0
2010-09-07 13:30:00,8.55,8.62,8.55,8.61,3557760.0,7.8582,7.9225,7.8582,7.9133,3557760.0
2010-09-07 14:00:00,8.61,8.63,8.58,8.6,3473040.0,7.9133,7.9317,7.8858,7.9041,3473040.0
2010-09-07 14:30:00,8.6,8.61,8.5,8.5,6141360.0,7.9041,7.9133,7.8122,7.8122,6141360.0
2010-09-07 15:00:00,8.5,8.52,8.47,8.5,6709200.0,7.8122,7.8306,7.7847,7.8122,6709200.0
2010-09-07 15:30:00,8.5,8.54,8.42,8.44,13487040.0,7.8122,7.849,7.7387,7.7571,13487040.0
2010-09-08 09:30:00,8.54,8.67,8.52,8.66,11727600.0,7.849,7.9685,7.8306,7.9593,11727600.0
2010-09-08 10:00:00,8.67,8.72,8.65,8.69,8201760.0,7.9685,8.0144,7.9501,7.9869,8201760.0
2010-09-08 10:30:00,8.69,8.77,8.68,8.73,8398800.0,7.9869,8.0604,7.9777,8.0236,8398800.0
2010-09-08 11:00:00,8.73,8.8,8.73,8.75,4981920.0,8.0236,8.088,8.0236,8.042,4981920.0
2010-09-08 11:30:00,8.75,8.77,8.73,8.75,2701200.0,8.042,8.0604,8.0236,8.042,2701200.0
2010-09-08 12:00:00,8.75,8.77,8.74,8.77,2201040.0,8.042,8.0604,8.0328,8.0604,2201040.0
2010-09-08 12:30:00,8.77,8.8,8.75,8.78,2394240.0,8.0604,8.088,8.042,8.0696,2394240.0
2010-09-08 13:00:00,8.78,8.78,8.7,8.72,5460480.0,8.0696,8.0696,7.9961,8.0144,5460480.0
2010-09-08 13:30:00,8.73,8.73,8.61,8.65,5649360.0,8.0236,8.0236,7.9133,7.9501,5649360.0
2010-09-08 14:00:00,8.65,8.69,8.59,8.68,6246240.0,7.9501,7.9869,7.895,7.9777,6246240.0
2010-09-08 14:30:00,8.68,8.74,8.67,8.68,3439440.0,7.9777,8.0328,7.9685,7.9777,3439440.0
2010-09-08 15:00:00,8.68,8.75,8.64,8.65,4558320.0,7.9777,8.042,7.9409,7.9501,4558320.0
2010-09-08 15:30:00,8.65,8.71,8.58,8.64,11977920.0,7.9501,8.0052,7.8858,7.9409,11977920.0
2010-09-09 09:30:00,9.0,9.08,8.99,9.08,14608800.0,8.2718,8.3453,8.2626,8.3453,14608800.0
2010-09-09 10:00:00,9.08,9.1,9.01,9.05,8485920.0,8.3453,8.3637,8.281,8.3177,8485920.0
2010-09-09 10:30:00,9.05,9.05,9.0,9.0,5518080.0,8.3177,8.3177,8.2718,8.2718,5518080.0
2010-09-09 11:00:00,9.0,9.06,8.99,9.04,3518400.0,8.2718,8.3269,8.2626,8.3085,3518400.0
2010-09-09 11:30:00,9.04,9.06,9.01,9.01,2701440.0,8.3085,8.3269,8.281,8.281,2701440.0
2010-09-09 12:00:00,9.01,9.03,9.0,9.01,1803360.0,8.281,8.2994,8.2718,8.281,1803360.0
2010-09-09 12:30:00,9.01,9.01,8.83,8.83,5992320.0,8.281,8.281,8.1155,8.1155,5992320.0
2010-09-09 13:00:00,8.84,8.87,8.75,8.76,7384560.0,8.1247,8.1523,8.042,8.0512,7384560.0
2010-09-09 13:30:00,8.76,8.87,8.74,8.79,6665040.0,8.0512,8.1523,8.0328,8.0788,6665040.0
2010-09-09 14:00:00,8.79,8.83,8.76,8.78,4610160.0,8.0788,8.1155,8.0512,8.0696,4610160.0
2010-09-09 14:30:00,8.78,8.88,8.78,8.87,4698240.0,8.0696,8.1615,8.0696,8.1523,4698240.0
2010-09-09 15:00:00,8.87,8.92,8.86,8.92,6153120.0,8.1523,8.1983,8.1431,8.1983,6153120.0
2010-09-09 15:30:00,8.92,8.95,8.87,8.89,10035120.0,8.1983,8.2258,8.1523,8.1707,10035120.0
2010-09-10 09:30:00,8.91,8.96,8.84,8.92,6497520.0,8.1891,8.235,8.1247,8.1983,6497520.0
2010-09-10 10:00:00,8.91,9.02,8.9,9.0,6386880.0,8.1891,8.2902,8.1799,8.2718,6386880.0
2010-09-10 10:30:00,9.0,9.03,8.95,8.97,3982080.0,8.2718,8.2994,8.2258,8.2442,3982080.0
2010-09-10 11:00:00,8.97,8.97,8.93,8.97,2179200.0,8.2442,8.2442,8.2074,8.2442,2179200.0
2010-09-10 11:30:00,8.97,8.98,8.88,8.88,2797200.0,8.2442,8.2534,8.1615,8.1615,2797200.0
2010-09-10 12:00:00,8.88,8.91,8.85,8.9,2609520.0,8.1615,8.1891,8.1339,8.1799,2609520.0
2010-09-10 12:30:00,8.9,8.91,8.86,8.89,2268480.0,8.1799,8.1891,8.1431,8.1707,2268480.0
2010-09-10 13:00:00,8.89,8.92,8.89,8.91,1307280.0,8.1707,8.1983,8.1707,8.1891,1307280.0
2010-09-10 13:30:00,8.91,8.94,8.91,8.92,1357440.0,8.1891,8.2166,8.1891,8.1983,1357440.0
2010-09-10 14:00:00,8.91,8.95,8.91,8.94,4324800.0,8.1891,8.2258,8.1891,8.2166,4324800.0
2010-09-10 14:30:00,8.94,8.96,8.92,8.93,3726000.0,8.2166,8.235,8.1983,8.2074,3726000.0
2010-09-10 15:00:00,8.93,8.95,8.9,8.95,3314160.0,8.2074,8.2258,8.1799,8.2258,3314160.0
2010-09-10 15:30:00,8.95,8.97,8.91,8.94,7118400.0,8.2258,8.2442,8.1891,8.2166,7118400.0
2010-09-13 09:30:00,9.32,9.47,9.31,9.42,13718640.0,8.5659,8.7038,8.5567,8.6578,13718640.0
2010-09-13 10:00:00,9.42,9.5,9.41,9.48,8055360.0,8.6578,8.7313,8.6486,8.7129,8055360.0
2010-09-13 10:30:00,9.48,9.5,9.44,9.45,6647520.0,8.7129,8.7313,8.6762,8.6854,6647520.0
2010-09-13 11:00:00,9.45,9.48,9.39,9.45,7964880.0,8.6854,8.7129,8.6302,8.6854,7964880.0
2010-09-13 11:30:00,9.45,9.45,9.37,9.42,3768480.0,8.6854,8.6854,8.6118,8.6578,3768480.0
2010-09-13 12:00:00,9.42,9.42,9.3,9.34,5084400.0,8.6578,8.6578,8.5475,8.5843,5084400.0
2010-09-13 12:30:00,9.35,9.38,9.33,9.37,3128640.0,8.5935,8.621,8.5751,8.6118,3128640.0
2010-09-13 13:00:00,9.38,9.41,9.37,9.4,3016800.0,8.621,8.6486,8.6118,8.6394,3016800.0
2010-09-13 13:30:00,9.4,9.42,9.38,9.38,1956000.0,8.6394,8.6578,8.621,8.621,1956000.0
2010-09-13 14:00:00,9.38,9.41,9.34,9.41,4060800.0,8.621,8.6486,8.5843,8.6486,4060800.0
2010-09-13 14:30:00,9.4,9.43,9.39,9.42,4565280.0,8.6394,8.667,8.6302,8.6578,4565280.0
2010-09-13 15:00:00,9.42,9.43,9.38,9.42,5588400.0,8.6578,8.667,8.621,8.6578,5588400.0
2010-09-13 15:30:00,9.42,9.5,9.42,9.47,14263440.0,8.6578,8.7313,8.6578,8.7038,14263440.0
2010-09-14 09:30:00,9.35,9.38,9.12,9.21,11125920.0,8.5935,8.621,8.3821,8.4648,11125920.0
2010-09-14 10:00:00,9.2,9.29,9.18,9.27,9479760.0,8.4556,8.5383,8.4372,8.5199,9479760.0
2010-09-14 10:30:00,9.27,9.34,9.24,9.31,7376160.0,8.5199,8.5843,8.4924,8.5567,7376160.0
2010-09-14 11:00:00,9.3,9.45,9.3,9.37,8479200.0,8.5475,8.6854,8.5475,8.6118,8479200.0
2010-09-14 11:30:00,9.37,9.45,9.36,9.42,6529440.0,8.6118,8.6854,8.6027,8.6578,6529440.0
2010-09-14 12:00:00,9.41,9.46,9.37,9.39,3846720.0,8.6486,8.6946,8.6118,8.6302,3846720.0
2010-09-14 12:30:00,9.39,9.4,9.33,9.35,3493680.0,8.6302,8.6394,8.5751,8.5935,3493680.0
2010-09-14 13:00:00,9.35,9.36,9.27,9.3,2927040.0,8.5935,8.6027,8.5199,8.5475,2927040.0
2010-09-14 13:30:00,9.3,9.33,9.22,9.27,3477600.0,8.5475,8.5751,8.474,8.5199,3477600.0
2010-09-14 14:00:00,9.26,9.3,9.25,9.26,2627760.0,8.5107,8.5475,8.5016,8.5107,2627760.0
2010-09-14 14:30:00,9.25,9.37,9.25,9.34,4361760.0,8.5016,8.6118,8.5016,8.5843,4361760.0
2010-09-14 15:00:00,9.35,9.39,9.33,9.38,3823680.0,8.5935,8.6302,8.5751,8.621,3823680.0
2010-09-14 15:30:00,9.38,9.44,9.27,9.28,12436560.0,8.621,8.6762,8.5199,8.5291,12436560.0
2010-09-15 09:30:00,9.07,9.15,9.04,9.14,11233440.0,8.3361,8.4096,8.3085,8.4005,11233440.0
2010-09-15 10:00:00,9.14,9.28,9.13,9.21,9375840.0,8.4005,8.5291,8.3913,8.4648,9375840.0
2010-09-15 10:30:00,9.21,9.26,9.16,9.26,5458800.0,8.4648,8.5107,8.4188,8.5107,5458800.0
2010-09-15 11:00:00,9.26,9.27,9.15,9.24,4070880.0,8.5107,8.5199,8.4096,8.4924,4070880.0
2010-09-15 11:30:00,9.24,9.33,9.21,9.3,3756480.0,8.4924,8.5751,8.4648,8.5475,3756480.0
2010-09-15 12:00:00,9.31,9.34,9.28,9.32,2663280.0,8.5567,8.5843,8.5291,8.5659,2663280.0
2010-09-15 12:30:00,9.32,9.34,9.29,9.31,1202400.0,8.5659,8.5843,8.5383,8.5567,1202400.0
2010-09-15 13:00:00,9.31,9.42,9.31,9.38,4727760.0,8.5567,8.6578,8.5567,8.621,4727760.0
2010-09-15 13:30:00,9.39,9.41,9.37,9.41,1908240.0,8.6302,8.6486,8.6118,8.6486,1908240.0
2010-09-15 14:00:00,9.41,9.41,9.33,9.35,2404320.0,8.6486,8.6486,8.5751,8.5935,2404320.0
2010-09-15 14:30:00,9.35,9.36,9.29,9.35,2788560.0,8.5935,8.6027,8.5383,8.5935,2788560.0
2010-09-15 15:00:00,9.35,9.43,9.33,9.42,5679840.0,8.5935,8.667,8.5751,8.6578,5679840.0
2010-09-15 15:30:00,9.42,9.44,9.38,9.39,9597120.0,8.6578,8.6762,8.621,8.6302,9597120.0
2010-09-16 09:30:00,9.32,9.32,9.21,9.25,8823600.0,8.5659,8.5659,8.4648,8.5016,8823600.0
2010-09-16 10:00:00,9.25,9.32,9.17,9.25,8312640.0,8.5016,8.5659,8.428,8.5016,8312640.0
2010-09-16 10:30:00,9.25,9.29,9.2,9.26,4684560.0,8.5016,8.5383,8.4556,8.5107,4684560.0
2010-09-16 11:00:00,9.26,9.28,9.22,9.25,2483040.0,8.5107,8.5291,8.474,8.5016,2483040.0
2010-09-16 11:30:00,9.24,9.26,9.21,9.25,2069280.0,8.4924,8.5107,8.4648,8.5016,2069280.0
2010-09-16 12:00:00,9.25,9.25,9.19,9.19,3580560.0,8.5016,8.5016,8.4464,8.4464,3580560.0
2010-09-16 12:30:00,9.19,9.25,9.19,9.25,2295120.0,8.4464,8.5016,8.4464,8.5016,2295120.0
2010-09-16 13:00:00,9.25,9.25,9.19,9.22,1801440.0,8.5016,8.5016,8.4464,8.474,1801440.0
2010-09-16 13:30:00,9.22,9.22,9.19,9.21,1830000.0,8.474,8.474,8.4464,8.4648,1830000.0
2010-09-16 14:00:00,9.2,9.27,9.2,9.25,2129760.0,8.4556,8.5199,8.4556,8.5016,2129760.0
2010-09-16 14:30:00,9.25,9.28,9.23,9.28,2314560.0,8.5016,8.5291,8.4832,8.5291,2314560.0
2010-09-16 15:00:00,9.27,9.32,9.26,9.31,6335040.0,8.5199,8.5659,8.5107,8.5567,6335040.0
2010-09-16 15:30:00,9.31,9.33,9.3,9.3,5273760.0,8.5567,8.5751,8.5475,8.5475,5273760.0
2010-09-17 09:30:00,9.43,9.47,9.23,9.26,11606160.0,8.667,8.7038,8.4832,8.5107,11606160.0
2010-09-17 10:00:00,9.26,9.27,9.2,9.23,8835360.0,8.5107,8.5199,8.4556,8.4832,8835360.0
2010-09-17 10:30:00,9.23,9.32,9.2,9.27,4414080.0,8.4832,8.5659,8.4556,8.5199,4414080.0
2010-09-17 11:00:00,9.27,9.33,9.23,9.24,3903840.0,8.5199,8.5751,8.4832,8.4924,3903840.0
2010-09-17 11:30:00,9.24,9.25,9.18,9.22,4373040.0,8.4924,8.5016,8.4372,8.474,4373040.0
2010-09-17 12:00:00,9.22,9.26,9.22,9.26,1768320.0,8.474,8.5107,8.474,8.5107,1768320.0
2010-09-17 12:30:00,9.26,9.28,9.21,9.22,1998960.0,8.5107,8.5291,8.4648,8.474,1998960.0
2010-09-17 13:00:00,9.22,9.24,9.2,9.23,1440480.0,8.474,8.4924,8.4556,8.4832,1440480.0
2010-09-17 13:30:00,9.23,9.25,9.2,9.22,2023680.0,8.4832,8.5016,8.4556,8.474,2023680.0
2010-09-17 14:00:00,9.22,9.26,9.21,9.25,2279040.0,8.474,8.5107,8.4648,8.5016,2279040.0
2010-09-17 14:30:00,9.25,9.3,9.25,9.26,3210240.0,8.5016,8.5475,8.5016,8.5107,3210240.0
2010-09-17 15:00:00,9.26,9.26,9.19,9.2,2946720.0,8.5107,8.5107,8.4464,8.4556,2946720.0
2010-09-17 15:30:00,9.2,9.26,9.2,9.22,6354720.0,8.4556,8.5107,8.4556,8.474,6354720.0
2010-09-20 09:30:00,9.3,9.33,9.23,9.3,7468560.0,8.5475,8.5751,8.4832,8.5475,7468560.0
2010-09-20 10:00:00,9.3,9.43,9.27,9.35,14726160.0,8.5475,8.667,8.5199,8.5935,14726160.0
2010-09-20 10:30:00,9.35,9.53,9.35,9.51,10110960.0,8.5935,8.7589,8.5935,8.7405,10110960.0
2010-09-20 11:00:00,9.52,9.53,9.5,9.53,4234320.0,8.7497,8.7589,8.7313,8.7589,4234320.0
2010-09-20 11:30:00,9.53,9.55,9.51,9.53,4374960.0,8.7589,8.7773,8.7405,8.7589,4374960.0
2010-09-20 12:00:00,9.53,9.53,9.49,9.49,2594640.0,8.7589,8.7589,8.7221,8.7221,2594640.0
2010-09-20 12:30:00,9.49,9.56,9.48,9.55,4057440.0,8.7221,8.7865,8.7129,8.7773,4057440.0
2010-09-20 13:00:00,9.55,9.56,9.5,9.55,2112720.0,8.7773,8.7865,8.7313,8.7773,2112720.0
2010-09-20 13:30:00,9.55,9.55,9.5,9.52,3324240.0,8.7773,8.7773,8.7313,8.7497,3324240.0
2010-09-20 14:00:00,9.52,9.58,9.51,9.58,3157920.0,8.7497,8.8049,8.7405,8.8049,3157920.0
2010-09-20 14:30:00,9.58,9.66,9.58,9.66,7427280.0,8.8049,8.8784,8.8049,8.8784,7427280.0
2010-09-20 15:00:00,9.66,9.71,9.65,9.69,7972800.0,8.8784,8.9243,8.8692,8.906,7972800.0
2010-09-20 15:30:00,9.68,9.8,9.67,9.74,19063440.0,8.8968,9.0071,8.8876,8.9519,19063440.0
2010-09-21 09:30:00,9.81,9.83,9.72,9.75,13488720.0,9.0162,9.0346,8.9335,8.9611,13488720.0
2010-09-21 10:00:00,9.75,9.8,9.71,9.76,6673200.0,8.9611,9.0071,8.9243,8.9703,6673200.0
2010-09-21 10:30:00,9.76,9.79,9.71,9.73,4805520.0,8.9703,8.9979,8.9243,8.9427,4805520.0
2010-09-21 11:00:00,9.73,9.76,9.61,9.61,5596320.0,8.9427,8.9703,8.8324,8.8324,5596320.0
2010-09-21 11:30:00,9.61,9.66,9.6,9.65,3011760.0,8.8324,8.8784,8.8232,8.8692,3011760.0
2010-09-21 12:00:00,9.65,9.68,9.62,9.62,1667280.0,8.8692,8.8968,8.8416,8.8416,1667280.0
2010-09-21 12:30:00,9.62,9.64,9.6,9.64,1994400.0,8.8416,8.86,8.8232,8.86,1994400.0
2010-09-21 13:00:00,9.64,9.64,9.56,9.56,2309520.0,8.86,8.86,8.7865,8.7865,2309520.0
2010-09-21 13:30:00,9.56,9.6,9.53,9.58,2850480.0,8.7865,8.8232,8.7589,8.8049,2850480.0
2010-09-21 14:00:00,9.58,9.75,9.52,9.71,12975120.0,8.8049,8.9611,8.7497,8.9243,12975120.0
2010-09-21 14:30:00,9.71,9.85,9.65,9.69,11448240.0,8.9243,9.053,8.8692,8.906,11448240.0
2010-09-21 15:00:00,9.69,9.7,9.51,9.55,8819760.0,8.906,8.9151,8.7405,8.7773,8819760.0
2010-09-21 15:30:00,9.55,9.55,9.39,9.47,16666080.0,8.7773,8.7773,8.6302,8.7038,16666080.0
2010-09-22 09:30:00,9.29,9.54,9.29,9.44,10296480.0,8.5383,8.7681,8.5383,8.6762,10296480.0
2010-09-22 10:00:00,9.45,9.45,9.25,9.25,8606160.0,8.6854,8.6854,8.5016,8.5016,8606160.0
2010-09-22 10:30:00,9.25,9.27,9.18,9.26,7622160.0,8.5016,8.5199,8.4372,8.5107,7622160.0
2010-09-22 11:00:00,9.26,9.28,9.07,9.11,8664960.0,8.5107,8.5291,8.3361,8.3729,8664960.0
2010-09-22 11:30:00,9.11,9.16,9.07,9.14,4751280.0,8.3729,8.4188,8.3361,8.4005,4751280.0
2010-09-22 12:00:00,9.15,9.18,9.12,9.14,3636960.0,8.4096,8.4372,8.3821,8.4005,3636960.0
2010-09-22 12:30:00,9.15,9.16,9.09,9.1,1754640.0,8.4096,8.4188,8.3545,8.3637,1754640.0
2010-09-22 13:00:00,9.1,9.12,9.02,9.05,5310480.0,8.3637,8.3821,8.2902,8.3177,5310480.0
2010-09-22 13:30:00,9.05,9.13,9.05,9.1,2838480.0,8.3177,8.3913,8.3177,8.3637,2838480.0
2010-09-22 14:00:00,9.1,9.1,9.03,9.08,4967280.0,8.3637,8.3637,8.2994,8.3453,4967280.0
2010-09-22 14:30:00,9.08,9.17,9.07,9.15,4612560.0,8.3453,8.428,8.3361,8.4096,4612560.0
2010-09-22 15:00:00,9.15,9.16,9.04,9.07,4901760.0,8.4096,8.4188,8.3085,8.3361,4901760.0
2010-09-22 15:30:00,9.07,9.12,9.05,9.06,9356160.0,8.3361,8.3821,8.3177,8.3269,9356160.0
2010-09-23 09:30:00,8.82,8.83,8.72,8.76,10932720.0,8.1063,8.1155,8.0144,8.0512,10932720.0
2010-09-23 10:00:00,8.76,8.92,8.75,8.85,13562880.0,8.0512,8.1983,8.042,8.1339,13562880.0
2010-09-23 10:30:00,8.85,8.99,8.85,8.9,7338000.0,8.1339,8.2626,8.1339,8.1799,7338000.0
2010-09-23 11:00:00,8.9,8.99,8.88,8.97,4485600.0,8.1799,8.2626,8.1615,8.2442,4485600.0
2010-09-23 11:30:00,8.97,9.04,8.97,8.97,5121840.0,8.2442,8.3085,8.2442,8.2442,5121840.0
2010-09-23 12:00:00,8.97,8.98,8.88,8.88,3951120.0,8.2442,8.2534,8.1615,8.1615,3951120.0
2010-09-23 12:30:00,8.88,8.91,8.85,8.88,3121680.0,8.1615,8.1891,8.1339,8.1615,3121680.0
2010-09-23 13:00:00,8.88,8.9,8.83,8.86,1662960.0,8.1615,8.1799,8.1155,8.1431,1662960.0
2010-09-23 13:30:00,8.86,8.88,8.79,8.82,3142560.0,8.1431,8.1615,8.0788,8.1063,3142560.0
2010-09-23 14:00:00,8.82,8.86,8.82,8.83,2418480.0,8.1063,8.1431,8.1063,8.1155,2418480.0
2010-09-23 14:30:00,8.83,8.84,8.7,8.7,6574320.0,8.1155,8.1247,7.9961,7.9961,6574320.0
2010-09-23 15:00:00,8.71,8.75,8.63,8.63,10628640.0,8.0052,8.042,7.9317,7.9317,10628640.0
2010-09-23 15:30:00,8.63,8.65,8.55,8.59,17148240.0,7.9317,7.9501,7.8582,7.895,17148240.0
2010-09-24 09:30:00,8.9,9.1,8.89,9.02,15226800.0,8.1799,8.3637,8.1707,8.2902,15226800.0
2010-09-24 10:00:00,9.03,9.09,8.97,9.09,9900960.0,8.2994,8.3545,8.2442,8.3545,9900960.0
2010-09-24 10:30:00,9.09,9.16,9.05,9.1,11575920.0,8.3545,8.4188,8.3177,8.3637,11575920.0
2010-09-24 11:00:00,9.1,9.16,9.09,9.12,3858960.0,8.3637,8.4188,8.3545,8.3821,3858960.0
2010-09-24 11:30:00,9.12,9.13,9.05,9.12,3411840.0,8.3821,8.3913,8.3177,8.3821,3411840.0
2010-09-24 12:00:00,9.12,9.12,9.08,9.12,1462560.0,8.3821,8.3821,8.3453,8.3821,1462560.0
2010-09-24 12:30:00,9.12,9.16,9.1,9.13,3840000.0,8.3821,8.4188,8.3637,8.3913,3840000.0
2010-09-24 13:00:00,9.13,9.15,9.1,9.14,2184960.0,8.3913,8.4096,8.3637,8.4005,2184960.0
2010-09-24 13:30:00,9.14,9.18,9.12,9.15,4358880.0,8.4005,8.4372,8.3821,8.4096,4358880.0
2010-09-24 14:00:00,9.15,9.16,9.11,9.14,3146880.0,8.4096,8.4188,8.3729,8.4005,3146880.0
2010-09-24 14:30:00,9.14,9.2,9.13,9.19,6305520.0,8.4005,8.4556,8.3913,8.4464,6305520.0
2010-09-24 15:00:00,9.19,9.2,9.13,9.16,5053200.0,8.4464,8.4556,8.3913,8.4188,5053200.0
2010-09-24 15:30:00,9.17,9.25,9.16,9.24,13481520.0,8.428,8.5016,8.4188,8.4924,13481520.0
2010-09-27 09:30:00,9.25,9.27,9.1,9.14,9965520.0,8.5016,8.5199,8.3637,8.4005,9965520.0
2010-09-27 10:00:00,9.13,9.2,9.09,9.19,5582160.0,8.3913,8.4556,8.3545,8.4464,5582160.0
2010-09-27 10:30:00,9.19,9.23,9.14,9.22,3781680.0,8.4464,8.4832,8.4005,8.474,3781680.0
2010-09-27 11:00:00,9.22,9.22,9.06,9.1,6372960.0,8.474,8.474,8.3269,8.3637,6372960.0
2010-09-27 11:30:00,9.09,9.12,9.06,9.1,2369760.0,8.3545,8.3821,8.3269,8.3637,2369760.0
2010-09-27 12:00:00,9.1,9.13,9.09,9.12,2014800.0,8.3637,8.3913,8.3545,8.3821,2014800.0
2010-09-27 12:30:00,9.11,9.11,9.08,9.09,1064880.0,8.3729,8.3729,8.3453,8.3545,1064880.0
2010-09-27 13:00:00,9.09,9.12,9.06,9.11,2682960.0,8.3545,8.3821,8.3269,8.3729,2682960.0
2010-09-27 13:30:00,9.1,9.22,9.1,9.2,4817520.0,8.3637,8.474,8.3637,8.4556,4817520.0
2010-09-27 14:00:00,9.2,9.22,9.17,9.21,1847520.0,8.4556,8.474,8.428,8.4648,1847520.0
2010-09-27 14:30:00,9.22,9.24,9.19,9.2,3354480.0,8.474,8.4924,8.4464,8.4556,3354480.0
2010-09-27 15:00:00,9.2,9.2,9.12,9.12,2640000.0,8.4556,8.4556,8.3821,8.3821,2640000.0
2010-09-27 15:30:00,9.12,9.12,8.95,8.98,12860880.0,8.3821,8.3821,8.2258,8.2534,12860880.0
2010-09-28 09:30:00,9.08,9.09,8.85,8.89,11411280.0,8.3453,8.3545,8.1339,8.1707,11411280.0
2010-09-28 10:00:00,8.91,8.92,8.75,8.86,12191280.0,8.1891,8.1983,8.042,8.1431,12191280.0
2010-09-28 10:30:00,8.86,8.93,8.81,8.86,7911840.0,8.1431,8.2074,8.0972,8.1431,7911840.0
2010-09-28 11:00:00,8.86,9.01,8.83,8.99,6804960.0,8.1431,8.281,8.1155,8.2626,6804960.0
2010-09-28 11:30:00,8.99,9.06,8.94,8.96,5377680.0,8.2626,8.3269,8.2166,8.235,5377680.0
2010-09-28 12:00:00,8.96,9.04,8.93,8.99,3599760.0,8.235,8.3085,8.2074,8.2626,3599760.0
2010-09-28 12:30:00,9.0,9.01,8.97,9.0,1482960.0,8.2718,8.281,8.2442,8.2718,1482960.0
2010-09-28 13:00:00,9.0,9.02,8.92,8.95,2766720.0,8.2718,8.2902,8.1983,8.2258,2766720.0
2010-09-28 13:30:00,8.95,9.07,8.95,9.06,3632880.0,8.2258,8.3361,8.2258,8.3269,3632880.0
2010-09-28 14:00:00,9.06,9.07,8.92,8.92,3901680.0,8.3269,8.3361,8.1983,8.1983,3901680.0
2010-09-28 14:30:00,8.92,8.95,8.85,8.9,5181360.0,8.1983,8.2258,8.1339,8.1799,5181360.0
2010-09-28 15:00:00,8.89,8.97,8.87,8.92,4372560.0,8.1707,8.2442,8.1523,8.1983,4372560.0
2010-09-28 15:30:00,8.92,9.12,8.92,9.05,12055200.0,8.1983,8.3821,8.1983,8.3177,12055200.0
2010-09-29 09:30:00,8.98,8.98,8.84,8.88,10415280.0,8.2534,8.2534,8.1247,8.1615,10415280.0
2010-09-29 10:00:00,8.88,8.95,8.82,8.88,9365040.0,8.1615,8.2258,8.1063,8.1615,9365040.0
2010-09-29 10:30:00,8.88,8.9,8.84,8.88,7902480.0,8.1615,8.1799,8.1247,8.1615,7902480.0
2010-09-29 11:00:00,8.88,8.95,8.87,8.93,3751440.0,8.1615,8.2258,8.1523,8.2074,3751440.0
2010-09-29 11:30:00,8.93,9.1,8.92,9.07,7527600.0,8.2074,8.3637,8.1983,8.3361,7527600.0
2010-09-29 12:00:00,9.07,9.09,9.03,9.04,2733360.0,8.3361,8.3545,8.2994,8.3085,2733360.0
2010-09-29 12:30:00,9.04,9.04,8.99,9.01,2790720.0,8.3085,8.3085,8.2626,8.281,2790720.0
2010-09-29 13:00:00,9.01,9.02,8.95,8.96,1374000.0,8.281,8.2902,8.2258,8.235,1374000.0
2010-09-29 13:30:00,8.96,9.04,8.93,9.02,3524400.0,8.235,8.3085,8.2074,8.2902,3524400.0
2010-09-29 14:00:00,9.02,9.06,8.99,8.99,2200320.0,8.2902,8.3269,8.2626,8.2626,2200320.0
2010-09-29 14:30:00,8.99,9.05,8.99,9.02,1701360.0,8.2626,8.3177,8.2626,8.2902,1701360.0
2010-09-29 15:00:00,9.02,9.02,8.84,8.88,8289360.0,8.2902,8.2902,8.1247,8.1615,8289360.0
2010-09-29 15:30:00,8.88,8.9,8.78,8.89,8830800.0,8.1615,8.1799,8.0696,8.1707,8830800.0
2010-09-30 09:30:00,9.05,9.33,9.05,9.24,20220000.0,8.3177,8.5751,8.3177,8.4924,20220000.0
2010-09-30 10:00:00,9.24,9.28,9.12,9.18,12594720.0,8.4924,8.5291,8.3821,8.4372,12594720.0
2010-09-30 10:30:00,9.17,9.21,9.08,9.08,7718880.0,8.428,8.4648,8.3453,8.3453,7718880.0
2010-09-30 11:00:00,9.07,9.09,8.88,8.94,14945040.0,8.3361,8.3545,8.1615,8.2166,14945040.0
2010-09-30 11:30:00,8.94,9.0,8.89,8.96,10135440.0,8.2166,8.2718,8.1707,8.235,10135440.0
2010-09-30 12:00:00,8.96,8.97,8.86,8.92,6349200.0,8.235,8.2442,8.1431,8.1983,6349200.0
2010-09-30 12:30:00,8.92,9.05,8.9,9.04,7278960.0,8.1983,8.3177,8.1799,8.3085,7278960.0
2010-09-30 13:00:00,9.04,9.04,8.97,9.02,3214080.0,8.3085,8.3085,8.2442,8.2902,3214080.0
2010-09-30 13:30:00,9.02,9.02,8.94,8.96,2618640.0,8.2902,8.2902,8.2166,8.235,2618640.0
2010-09-30 14:00:00,8.96,8.98,8.88,8.94,2967840.0,8.235,8.2534,8.1615,8.2166,2967840.0
2010-09-30 14:30:00,8.94,9.02,8.93,8.96,3720000.0,8.2166,8.2902,8.2074,8.235,3720000.0
2010-09-30 15:00:00,8.96,9.0,8.89,8.96,4751040.0,8.235,8.2718,8.1707,8.235,4751040.0
2010-09-30 15:30:00,8.96,8.98,8.87,8.89,8508480.0,8.235,8.2534,8.1523,8.1707,8508480.0
2010-10-01 09:30:00,9.13,9.17,9.01,9.05,11755680.0,8.3913,8.428,8.281,8.3177,11755680.0
2010-10-01 10:00:00,9.05,9.08,8.86,8.9,14667360.0,8.3177,8.3453,8.1431,8.1799,14667360.0
2010-10-01 10:30:00,8.9,8.94,8.84,8.91,9589200.0,8.1799,8.2166,8.1247,8.1891,9589200.0
2010-10-01 11:00:00,8.91,8.93,8.85,8.88,5060400.0,8.1891,8.2074,8.1339,8.1615,5060400.0
2010-10-01 11:30:00,8.88,8.96,8.84,8.93,4386960.0,8.1615,8.235,8.1247,8.2074,4386960.0
2010-10-01 12:00:00,8.93,8.95,8.9,8.92,2214960.0,8.2074,8.2258,8.1799,8.1983,2214960.0
2010-10-01 12:30:00,8.92,8.95,8.9,8.95,2264160.0,8.1983,8.2258,8.1799,8.2258,2264160.0
2010-10-01 13:00:00,8.95,9.1,8.95,9.05,7636080.0,8.2258,8.3637,8.2258,8.3177,7636080.0
2010-10-01 13:30:00,9.05,9.08,8.99,9.08,4338240.0,8.3177,8.3453,8.2626,8.3453,4338240.0
2010-10-01 14:00:00,9.08,9.15,9.07,9.11,5838960.0,8.3453,8.4096,8.3361,8.3729,5838960.0
2010-10-01 14:30:00,9.12,9.15,9.08,9.12,4251120.0,8.3821,8.4096,8.3453,8.3821,4251120.0
2010-10-01 15:00:00,9.12,9.17,9.07,9.08,6585120.0,8.3821,8.428,8.3361,8.3453,6585120.0
2010-10-01 15:30:00,9.08,9.1,9.04,9.08,12646560.0,8.3453,8.3637,8.3085,8.3453,12646560.0
2010-10-04 09:30:00,9.03,9.22,9.01,9.08,11771280.0,8.2994,8.474,8.281,8.3453,11771280.0
2010-10-04 10:00:00,9.08,9.18,9.01,9.14,8738400.0,8.3453,8.4372,8.281,8.4005,8738400.0
2010-10-04 10:30:00,9.14,9.19,9.04,9.06,4776720.0,8.4005,8.4464,8.3085,8.3269,4776720.0
2010-10-04 11:00:00,9.06,9.06,8.99,9.02,6573840.0,8.3269,8.3269,8.2626,8.2902,6573840.0
2010-10-04 11:30:00,9.02,9.03,8.88,8.88,5818800.0,8.2902,8.2994,8.1615,8.1615,5818800.0
2010-10-04 12:00:00,8.88,8.91,8.79,8.9,9201600.0,8.1615,8.1891,8.0788,8.1799,9201600.0
2010-10-04 12:30:00,8.9,8.93,8.86,8.92,3859200.0,8.1799,8.2074,8.1431,8.1983,3859200.0
2010-10-04 13:00:00,8.92,8.96,8.9,8.91,3657600.0,8.1983,8.235,8.1799,8.1891,3657600.0
2010-10-04 13:30:00,8.91,8.93,8.86,8.93,2728080.0,8.1891,8.2074,8.1431,8.2074,2728080.0
2010-10-04 14:00:00,8.93,8.94,8.83,8.88,4731360.0,8.2074,8.2166,8.1155,8.1615,4731360.0
2010-10-04 14:30:00,8.88,8.93,8.86,8.89,3847440.0,8.1615,8.2074,8.1431,8.1707,3847440.0
2010-10-04 15:00:00,8.89,8.95,8.86,8.93,4877040.0,8.1707,8.2258,8.1431,8.2074,4877040.0
2010-10-04 15:30:00,8.93,8.95,8.88,8.93,8217840.0,8.2074,8.2258,8.1615,8.2074,8217840.0
2010-10-05 09:30:00,9.14,9.24,8.94,9.13,25020000.0,8.4005,8.4924,8.2166,8.3913,25020000.0
2010-10-05 10:00:00,9.13,9.2,9.09,9.17,12699840.0,8.3913,8.4556,8.3545,8.428,12699840.0
2010-10-05 10:30:00,9.17,9.25,9.15,9.2,12416640.0,8.428,8.5016,8.4096,8.4556,12416640.0
2010-10-05 11:00:00,9.2,9.31,9.2,9.29,9374400.0,8.4556,8.5567,8.4556,8.5383,9374400.0
2010-10-05 11:30:00,9.29,9.42,9.28,9.35,9942000.0,8.5383,8.6578,8.5291,8.5935,9942000.0
2010-10-05 12:00:00,9.35,9.39,9.35,9.38,3698640.0,8.5935,8.6302,8.5935,8.621,3698640.0
2010-10-05 12:30:00,9.38,9.45,9.36,9.45,5482560.0,8.621,8.6854,8.6027,8.6854,5482560.0
2010-10-05 13:00:00,9.45,9.49,9.44,9.47,5862000.0,8.6854,8.7221,8.6762,8.7038,5862000.0
2010-10-05 13:30:00,9.47,9.49,9.44,9.47,4400880.0,8.7038,8.7221,8.6762,8.7038,4400880.0
2010-10-05 14:00:00,9.47,9.5,9.45,9.47,4398000.0,8.7038,8.7313,8.6854,8.7038,4398000.0
2010-10-05 14:30:00,9.47,9.51,9.46,9.51,6564480.0,8.7038,8.7405,8.6946,8.7405,6564480.0
2010-10-05 15:00:00,9.5,9.56,9.5,9.54,8878080.0,8.7313,8.7865,8.7313,8.7681,8878080.0
2010-10-05 15:30:00,9.54,9.55,9.48,9.48,18969840.0,8.7681,8.7773,8.7129,8.7129,18969840.0
2010-10-06 09:30:00,9.48,9.52,9.38,9.45,9723840.0,8.7129,8.7497,8.621,8.6854,9723840.0
2010-10-06 10:00:00,9.45,9.54,9.45,9.52,8143920.0,8.6854,8.7681,8.6854,8.7497,8143920.0
2010-10-06 10:30:00,9.52,9.55,9.46,9.5,6425040.0,8.7497,8.7773,8.6946,8.7313,6425040.0
2010-10-06 11:00:00,9.5,9.53,9.47,9.53,5456160.0,8.7313,8.7589,8.7038,8.7589,5456160.0
2010-10-06 11:30:00,9.53,9.57,9.51,9.55,4709520.0,8.7589,8.7957,8.7405,8.7773,4709520.0
2010-10-06 12:00:00,9.55,9.58,9.49,9.5,4218480.0,8.7773,8.8049,8.7221,8.7313,4218480.0
2010-10-06 12:30:00,9.5,9.53,9.45,9.47,4336320.0,8.7313,8.7589,8.6854,8.7038,4336320.0
2010-10-06 13:00:00,9.47,9.47,9.38,9.42,7383840.0,8.7038,8.7038,8.621,8.6578,7383840.0
2010-10-06 13:30:00,9.42,9.45,9.4,9.44,2734080.0,8.6578,8.6854,8.6394,8.6762,2734080.0
2010-10-06 14:00:00,9.44,9.47,9.39,9.44,3584880.0,8.6762,8.7038,8.6302,8.6762,3584880.0
2010-10-06 14:30:00,9.44,9.46,9.41,9.42,2594880.0,8.6762,8.6946,8.6486,8.6578,2594880.0
2010-10-06 15:00:00,9.42,9.44,9.39,9.42,2927520.0,8.6578,8.6762,8.6302,8.6578,2927520.0
2010-10-06 15:30:00,9.42,9.47,9.39,9.46,6439200.0,8.6578,8.7038,8.6302,8.6946,6439200.0
2010-10-07 09:30:00,9.57,9.65,9.48,9.5,11958240.0,8.7957,8.8692,8.7129,8.7313,11958240.0
2010-10-07 10:00:00,9.5,9.57,9.48,9.55,7424400.0,8.7313,8.7957,8.7129,8.7773,7424400.0
2010-10-07 10:30:00,9.55,9.56,9.45,9.47,5877600.0,8.7773,8.7865,8.6854,8.7038,5877600.0
2010-10-07 11:00:00,9.47,9.48,9.42,9.43,4405920.0,8.7038,8.7129,8.6578,8.667,4405920.0
2010-10-07 11:30:00,9.43,9.47,9.38,9.42,4234560.0,8.667,8.7038,8.621,8.6578,4234560.0
2010-10-07 12:00:00,9.42,9.43,9.3,9.31,4561680.0,8.6578,8.667,8.5475,8.5567,4561680.0
2010-10-07 12:30:00,9.31,9.31,9.21,9.27,6170400.0,8.5567,8.5567,8.4648,8.5199,6170400.0
2010-10-07 13:00:00,9.27,9.35,9.25,9.3,3767280.0,8.5199,8.5935,8.5016,8.5475,3767280.0
2010-10-07 13:30:00,9.3,9.38,9.25,9.35,3110400.0,8.5475,8.621,8.5016,8.5935,3110400.0
2010-10-07 14:00:00,9.35,9.42,9.33,9.38,4560240.0,8.5935,8.6578,8.5751,8.621,4560240.0
2010-10-07 14:30:00,9.38,9.39,9.31,9.37,2891760.0,8.621,8.6302,8.5567,8.6118,2891760.0
2010-10-07 15:00:00,9.37,9.39,9.33,9.35,2947680.0,8.6118,8.6302,8.5751,8.5935,2947680.0
2010-10-07 15:30:00,9.34,9.41,9.31,9.37,7564320.0,8.5843,8.6486,8.5567,8.6118,7564320.0
2010-10-08 09:30:00,9.36,9.45,9.29,9.34,9269520.0,8.6027,8.6854,8.5383,8.5843,9269520.0
2010-10-08 10:00:00,9.34,9.39,9.25,9.28,5952960.0,8.5843,8.6302,8.5016,8.5291,5952960.0
2010-10-08 10:30:00,9.28,9.38,9.26,9.36,3533040.0,8.5291,8.621,8.5107,8.6027,3533040.0
2010-10-08 11:00:00,9.36,9.42,9.32,9.41,4428480.0,8.6027,8.6578,8.5659,8.6486,4428480.0
2010-10-08 11:30:00,9.41,9.45,9.39,9.42,3929760.0,8.6486,8.6854,8.6302,8.6578,3929760.0
2010-10-08 12:00:00,9.42,9.43,9.38,9.4,1625280.0,8.6578,8.667,8.621,8.6394,1625280.0
2010-10-08 12:30:00,9.4,9.45,9.39,9.42,2550000.0,8.6394,8.6854,8.6302,8.6578,2550000.0
2010-10-08 13:00:00,9.42,9.43,9.38,9.39,2038560.0,8.6578,8.667,8.621,8.6302,2038560.0
2010-10-08 13:30:00,9.39,9.4,9.29,9.32,3759360.0,8.6302,8.6394,8.5383,8.5659,3759360.0
2010-10-08 14:00:00,9.32,9.38,9.27,9.36,3284160.0,8.5659,8.621,8.5199,8.6027,3284160.0
2010-10-08 14:30:00,9.37,9.4,9.32,9.33,2370240.0,8.6118,8.6394,8.5659,8.5751,2370240.0
2010-10-08 15:00:00,9.33,9.41,9.33,9.36,3231120.0,8.5751,8.6486,8.5751,8.6027,3231120.0
2010-10-08 15:30:00,9.36,9.45,9.36,9.4,6167040.0,8.6027,8.6854,8.6027,8.6394,6167040.0
2010-10-11 09:30:00,9.47,9.48,9.32,9.36,5753760.0,8.7038,8.7129,8.5659,8.6027,5753760.0
2010-10-11 10:00:00,9.36,9.42,9.34,9.4,3750720.0,8.6027,8.6578,8.5843,8.6394,3750720.0
2010-10-11 10:30:00,9.4,9.42,9.33,9.35,3851760.0,8.6394,8.6578,8.5751,8.5935,3851760.0
2010-10-11 11:00:00,9.35,9.4,9.33,9.39,2755440.0,8.5935,8.6394,8.5751,8.6302,2755440.0
2010-10-11 11:30:00,9.39,9.43,9.37,9.38,3835440.0,8.6302,8.667,8.6118,8.621,3835440.0
2010-10-11 12:00:00,9.38,9.4,9.37,9.4,2028240.0,8.621,8.6394,8.6118,8.6394,2028240.0
2010-10-11 12:30:00,9.4,9.43,9.38,9.39,2655360.0,8.6394,8.667,8.621,8.6302,2655360.0
2010-10-11 13:00:00,9.4,9.41,9.38,9.39,2576640.0,8.6394,8.6486,8.621,8.6302,2576640.0
2010-10-11 13:30:00,9.39,9.42,9.38,9.41,1831440.0,8.6302,8.6578,8.621,8.6486,1831440.0
2010-10-11 14:00:00,9.41,9.41,9.38,9.39,1924560.0,8.6486,8.6486,8.621,8.6302,1924560.0
2010-10-11 14:30:00,9.39,9.41,9.38,9.38,1445280.0,8.6302,8.6486,8.621,8.621,1445280.0
2010-10-11 15:00:00,9.38,9.4,9.35,9.35,1959600.0,8.621,8.6394,8.5935,8.5935,1959600.0
2010-10-11 15:30:00,9.35,9.38,9.29,9.38,5321520.0,8.5935,8.621,8.5383,8.621,5321520.0
2010-10-12 09:30:00,9.25,9.31,9.19,9.3,8914320.0,8.5016,8.5567,8.4464,8.5475,8914320.0
2010-10-12 10:00:00,9.3,9.37,9.27,9.33,5838240.0,8.5475,8.6118,8.5199,8.5751,5838240.0
2010-10-12 10:30:00,9.33,9.42,9.3,9.39,5036160.0,8.5751,8.6578,8.5475,8.6302,5036160.0
2010-10-12 11:00:00,9.39,9.42,9.38,9.42,2920320.0,8.6302,8.6578,8.621,8.6578,2920320.0
2010-10-12 11:30:00,9.42,9.45,9.4,9.42,2400240.0,8.6578,8.6854,8.6394,8.6578,2400240.0
2010-10-12 12:00:00,9.43,9.47,9.41,9.42,3091200.0,8.667,8.7038,8.6486,8.6578,3091200.0
2010-10-12 12:30:00,9.42,9.44,9.41,9.42,1136640.0,8.6578,8.6762,8.6486,8.6578,1136640.0
2010-10-12 13:00:00,9.42,9.45,9.4,9.44,1189440.0,8.6578,8.6854,8.6394,8.6762,1189440.0
2010-10-12 13:30:00,9.44,9.45,9.42,9.44,1370880.0,8.6762,8.6854,8.6578,8.6762,1370880.0
2010-10-12 14:00:00,9.44,9.58,9.4,9.53,9330240.0,8.6762,8.8049,8.6394,8.7589,9330240.0
2010-10-12 14:30:00,9.53,9.55,9.45,9.54,4243200.0,8.7589,8.7773,8.6854,8.7681,4243200.0
2010-10-12 15:00:00,9.54,9.67,9.48,9.67,6944160.0,8.7681,8.8876,8.7129,8.8876,6944160.0
2010-10-12 15:30:00,9.67,9.71,9.65,9.65,9688800.0,8.8876,8.9243,8.8692,8.8692,9688800.0
2010-10-13 09:30:00,9.84,9.88,9.64,9.8,13951440.0,9.0438,9.0806,8.86,9.0071,13951440.0
2010-10-13 10:00:00,9.8,9.86,9.73,9.82,7643760.0,9.0071,9.0622,8.9427,9.0254,7643760.0
2010-10-13 10:30:00,9.82,9.9,9.78,9.9,5744640.0,9.0254,9.099,8.9887,9.099,5744640.0
2010-10-13 11:00:00,9.9,9.97,9.87,9.88,6559440.0,9.099,9.1633,9.0714,9.0806,6559440.0
2010-10-13 11:30:00,9.88,9.91,9.86,9.87,3105840.0,9.0806,9.1081,9.0622,9.0714,3105840.0
2010-10-13 12:00:00,9.88,9.93,9.87,9.93,2685120.0,9.0806,9.1265,9.0714,9.1265,2685120.0
2010-10-13 12:30:00,9.93,9.96,9.92,9.93,3869760.0,9.1265,9.1541,9.1173,9.1265,3869760.0
2010-10-13 13:00:00,9.94,9.95,9.9,9.91,3545760.0,9.1357,9.1449,9.099,9.1081,3545760.0
2010-10-13 13:30:00,9.9,9.95,9.88,9.9,3255840.0,9.099,9.1449,9.0806,9.099,3255840.0
2010-10-13 14:00:00,9.9,9.95,9.89,9.92,3995280.0,9.099,9.1449,9.0898,9.1173,3995280.0
2010-10-13 14:30:00,9.91,9.93,9.84,9.85,5275440.0,9.1081,9.1265,9.0438,9.053,5275440.0
2010-10-13 15:00:00,9.85,9.87,9.75,9.75,6872640.0,9.053,9.0714,8.9611,8.9611,6872640.0
2010-10-13 15:30:00,9.75,9.8,9.7,9.75,9499440.0,8.9611,9.0071,8.9151,8.9611,9499440.0
2010-10-14 09:30:00,9.56,9.61,9.28,9.45,26242320.0,8.7865,8.8324,8.5291,8.6854,26242320.0
2010-10-14 10:00:00,9.45,9.51,9.38,9.45,10240800.0,8.6854,8.7405,8.621,8.6854,10240800.0
2010-10-14 10:30:00,9.45,9.55,9.44,9.48,5828160.0,8.6854,8.7773,8.6762,8.7129,5828160.0
2010-10-14 11:00:00,9.48,9.48,9.38,9.39,4930320.0,8.7129,8.7129,8.621,8.6302,4930320.0
2010-10-14 11:30:00,9.39,9.41,9.28,9.32,8821200.0,8.6302,8.6486,8.5291,8.5659,8821200.0
2010-10-14 12:00:00,9.32,9.36,9.21,9.24,6202320.0,8.5659,8.6027,8.4648,8.4924,6202320.0
2010-10-14 12:30:00,9.24,9.29,9.21,9.28,6222960.0,8.4924,8.5383,8.4648,8.5291,6222960.0
2010-10-14 13:00:00,9.28,9.28,9.17,9.19,6968640.0,8.5291,8.5291,8.428,8.4464,6968640.0
2010-10-14 13:30:00,9.2,9.27,9.2,9.25,4720560.0,8.4556,8.5199,8.4556,8.5016,4720560.0
2010-10-14 14:00:00,9.25,9.25,9.17,9.18,6307440.0,8.5016,8.5016,8.428,8.4372,6307440.0
2010-10-14 14:30:00,9.18,9.2,9.13,9.14,8001840.0,8.4372,8.4556,8.3913,8.4005,8001840.0
2010-10-14 15:00:00,9.14,9.23,9.11,9.2,8781360.0,8.4005,8.4832,8.3729,8.4556,8781360.0
2010-10-14 15:30:00,9.2,9.36,9.2,9.35,14712000.0,8.4556,8.6027,8.4556,8.5935,14712000.0
2010-10-15 09:30:00,9.43,9.51,9.12,9.14,16331760.0,8.667,8.7405,8.3821,8.4005,16331760.0
2010-10-15 10:00:00,9.14,9.15,8.82,8.86,24477600.0,8.4005,8.4096,8.1063,8.1431,24477600.0
2010-10-15 10:30:00,8.86,9.09,8.84,9.07,13836720.0,8.1431,8.3545,8.1247,8.3361,13836720.0
2010-10-15 11:00:00,9.07,9.14,9.05,9.12,7986000.0,8.3361,8.4005,8.3177,8.3821,7986000.0
2010-10-15 11:30:00,9.12,9.21,8.99,9.04,9839280.0,8.3821,8.4648,8.2626,8.3085,9839280.0
2010-10-15 12:00:00,9.05,9.08,8.98,9.06,6171120.0,8.3177,8.3453,8.2534,8.3269,6171120.0
2010-10-15 12:30:00,9.06,9.14,9.01,9.03,4327680.0,8.3269,8.4005,8.281,8.2994,4327680.0
2010-10-15 13:00:00,9.03,9.07,9.02,9.04,2923680.0,8.2994,8.3361,8.2902,8.3085,2923680.0
2010-10-15 13:30:00,9.04,9.07,8.96,8.99,3806640.0,8.3085,8.3361,8.235,8.2626,3806640.0
2010-10-15 14:00:00,8.99,9.05,8.95,9.03,4359360.0,8.2626,8.3177,8.2258,8.2994,4359360.0
2010-10-15 14:30:00,9.03,9.08,8.98,9.01,3969120.0,8.2994,8.3453,8.2534,8.281,3969120.0
2010-10-15 15:00:00,9.0,9.01,8.93,8.93,6031200.0,8.2718,8.281,8.2074,8.2074,6031200.0
2010-10-15 15:30:00,8.93,9.0,8.92,8.98,12176400.0,8.2074,8.2718,8.1983,8.2534,12176400.0
2010-10-18 09:30:00,8.88,9.2,8.88,9.17,11934960.0,8.1615,8.4556,8.1615,8.428,11934960.0
2010-10-18 10:00:00,9.17,9.31,9.15,9.2,9966000.0,8.428,8.5567,8.4096,8.4556,9966000.0
2010-10-18 10:30:00,9.2,9.3,9.19,9.3,4792080.0,8.4556,8.5475,8.4464,8.5475,4792080.0
2010-10-18 11:00:00,9.3,9.3,9.2,9.25,3856800.0,8.5475,8.5475,8.4556,8.5016,3856800.0
2010-10-18 11:30:00,9.25,9.27,9.21,9.27,2534640.0,8.5016,8.5199,8.4648,8.5199,2534640.0
2010-10-18 12:00:00,9.27,9.28,9.22,9.22,2422560.0,8.5199,8.5291,8.474,8.474,2422560.0
2010-10-18 12:30:00,9.22,9.26,9.21,9.25,1837920.0,8.474,8.5107,8.4648,8.5016,1837920.0
2010-10-18 13:00:00,9.25,9.3,9.25,9.28,2394960.0,8.5016,8.5475,8.5016,8.5291,2394960.0
2010-10-18 13:30:00,9.28,9.3,9.27,9.29,1727280.0,8.5291,8.5475,8.5199,8.5383,1727280.0
2010-10-18 14:00:00,9.28,9.36,9.28,9.35,3687600.0,8.5291,8.6027,8.5291,8.5935,3687600.0
2010-10-18 14:30:00,9.36,9.4,9.33,9.36,3931440.0,8.6027,8.6394,8.5751,8.6027,3931440.0
2010-10-18 15:00:00,9.36,9.47,9.36,9.45,7405440.0,8.6027,8.7038,8.6027,8.6854,7405440.0
2010-10-18 15:30:00,9.45,9.49,9.43,9.47,10573200.0,8.6854,8.7221,8.667,8.7038,10573200.0
2010-10-19 09:30:00,9.29,9.43,9.22,9.28,12884640.0,8.5383,8.667,8.474,8.5291,12884640.0
2010-10-19 10:00:00,9.27,9.5,9.25,9.49,10139520.0,8.5199,8.7313,8.5016,8.7221,10139520.0
2010-10-19 10:30:00,9.49,9.63,9.46,9.58,10696320.0,8.7221,8.8508,8.6946,8.8049,10696320.0
2010-10-19 11:00:00,9.58,9.61,9.52,9.53,6163920.0,8.8049,8.8324,8.7497,8.7589,6163920.0
2010-10-19 11:30:00,9.53,9.62,9.53,9.62,4153200.0,8.7589,8.8416,8.7589,8.8416,4153200.0
2010-10-19 12:00:00,9.62,9.65,9.56,9.56,3786960.0,8.8416,8.8692,8.7865,8.7865,3786960.0
2010-10-19 12:30:00,9.56,9.58,9.51,9.57,3795360.0,8.7865,8.8049,8.7405,8.7957,3795360.0
2010-10-19 13:00:00,9.57,9.57,9.47,9.48,3598320.0,8.7957,8.7957,8.7038,8.7129,3598320.0
2010-10-19 13:30:00,9.48,9.51,9.22,9.28,8495520.0,8.7129,8.7405,8.474,8.5291,8495520.0
2010-10-19 14:00:00,9.27,9.28,9.06,9.12,18615840.0,8.5199,8.5291,8.3269,8.3821,18615840.0
2010-10-19 14:30:00,9.12,9.25,9.1,9.17,9481200.0,8.3821,8.5016,8.3637,8.428,9481200.0
2010-10-19 15:00:00,9.17,9.22,9.04,9.04,9815040.0,8.428,8.474,8.3085,8.3085,9815040.0
2010-10-19 15:30:00,9.04,9.15,9.03,9.12,12114720.0,8.3085,8.4096,8.2994,8.3821,12114720.0
2010-10-20 09:30:00,9.15,9.15,9.02,9.05,14715840.0,8.4096,8.4096,8.2902,8.3177,14715840.0
2010-10-20 10:00:00,9.05,9.11,8.98,9.11,9159600.0,8.3177,8.3729,8.2534,8.3729,9159600.0
2010-10-20 10:30:00,9.11,9.29,9.11,9.22,11120640.0,8.3729,8.5383,8.3729,8.474,11120640.0
2010-10-20 11:00:00,9.22,9.3,9.19,9.3,6222000.0,8.474,8.5475,8.4464,8.5475,6222000.0
2010-10-20 11:30:00,9.3,9.34,9.27,9.3,5116080.0,8.5475,8.5843,8.5199,8.5475,5116080.0
2010-10-20 12:00:00,9.3,9.45,9.28,9.43,8148000.0,8.5475,8.6854,8.5291,8.667,8148000.0
2010-10-20 12:30:00,9.43,9.47,9.42,9.47,4318560.0,8.667,8.7038,8.6578,8.7038,4318560.0
2010-10-20 13:00:00,9.47,9.5,9.43,9.47,5299920.0,8.7038,8.7313,8.667,8.7038,5299920.0
2010-10-20 13:30:00,9.47,9.5,9.44,9.45,3028320.0,8.7038,8.7313,8.6762,8.6854,3028320.0
2010-10-20 14:00:00,9.45,9.5,9.39,9.47,8258400.0,8.6854,8.7313,8.6302,8.7038,8258400.0
2010-10-20 14:30:00,9.47,9.53,9.43,9.47,5884080.0,8.7038,8.7589,8.667,8.7038,5884080.0
2010-10-20 15:00:00,9.47,9.53,9.44,9.52,5844960.0,8.7038,8.7589,8.6762,8.7497,5844960.0
2010-10-20 15:30:00,9.52,9.52,9.38,9.42,13307520.0,8.7497,8.7497,8.621,8.6578,13307520.0
2010-10-21 09:30:00,9.53,9.63,9.5,9.59,8285280.0,8.7589,8.8508,8.7313,8.814,8285280.0
2010-10-21 10:00:00,9.59,9.7,9.53,9.63,12670320.0,8.814,8.9151,8.7589,8.8508,12670320.0
2010-10-21 10:30:00,9.63,9.7,9.63,9.68,5289840.0,8.8508,8.9151,8.8508,8.8968,5289840.0
2010-10-21 11:00:00,9.68,9.69,9.49,9.53,6396960.0,8.8968,8.906,8.7221,8.7589,6396960.0
2010-10-21 11:30:00,9.53,9.55,9.38,9.5,7335360.0,8.7589,8.7773,8.621,8.7313,7335360.0
2010-10-21 12:00:00,9.5,9.51,9.42,9.48,3490080.0,8.7313,8.7405,8.6578,8.7129,3490080.0
2010-10-21 12:30:00,9.48,9.48,9.35,9.4,4487040.0,8.7129,8.7129,8.5935,8.6394,4487040.0
2010-10-21 13:00:00,9.4,9.47,9.4,9.44,2543520.0,8.6394,8.7038,8.6394,8.6762,2543520.0
2010-10-21 13:30:00,9.43,9.44,9.24,9.25,6657840.0,8.667,8.6762,8.4924,8.5016,6657840.0
2010-10-21 14:00:00,9.25,9.32,9.22,9.3,4391760.0,8.5016,8.5659,8.474,8.5475,4391760.0
2010-10-21 14:30:00,9.3,9.34,9.26,9.33,3902160.0,8.5475,8.5843,8.5107,8.5751,3902160.0
2010-10-21 15:00:00,9.33,9.42,9.28,9.38,6410160.0,8.5751,8.6578,8.5291,8.621,6410160.0
2010-10-21 15:30:00,9.39,9.42,9.33,9.39,6878640.0,8.6302,8.6578,8.5751,8.6302,6878640.0
2010-10-22 09:30:00,9.44,9.55,9.39,9.42,7233120.0,8.6762,8.7773,8.6302,8.6578,7233120.0
2010-10-22 10:00:00,9.42,9.45,9.39,9.44,3169680.0,8.6578,8.6854,8.6302,8.6762,3169680.0
2010-10-22 10:30:00,9.45,9.47,9.41,9.42,2845440.0,8.6854,8.7038,8.6486,8.6578,2845440.0
2010-10-22 11:00:00,9.42,9.42,9.35,9.36,2892480.0,8.6578,8.6578,8.5935,8.6027,2892480.0
2010-10-22 11:30:00,9.36,9.39,9.31,9.33,2787120.0,8.6027,8.6302,8.5567,8.5751,2787120.0
2010-10-22 12:00:00,9.32,9.38,9.3,9.37,2009280.0,8.5659,8.621,8.5475,8.6118,2009280.0
2010-10-22 12:30:00,9.37,9.39,9.35,9.37,1577760.0,8.6118,8.6302,8.5935,8.6118,1577760.0
2010-10-22 13:00:00,9.37,9.4,9.35,9.38,1894080.0,8.6118,8.6394,8.5935,8.621,1894080.0
2010-10-22 13:30:00,9.38,9.38,9.32,9.32,1428720.0,8.621,8.621,8.5659,8.5659,1428720.0
2010-10-22 14:00:00,9.32,9.39,9.32,9.39,2461440.0,8.5659,8.6302,8.5659,8.6302,2461440.0
2010-10-22 14:30:00,9.39,9.4,9.36,9.36,2525520.0,8.6302,8.6394,8.6027,8.6027,2525520.0
2010-10-22 15:00:00,9.36,9.42,9.35,9.4,2432640.0,8.6027,8.6578,8.5935,8.6394,2432640.0
2010-10-22 15:30:00,9.4,9.41,9.36,9.4,6503040.0,8.6394,8.6486,8.6027,8.6394,6503040.0
2010-10-25 09:30:00,9.62,9.63,9.54,9.62,8742480.0,8.8416,8.8508,8.7681,8.8416,8742480.0
2010-10-25 10:00:00,9.62,9.64,9.53,9.55,8058000.0,8.8416,8.86,8.7589,8.7773,8058000.0
2010-10-25 10:30:00,9.55,9.57,9.44,9.46,6553920.0,8.7773,8.7957,8.6762,8.6946,6553920.0
2010-10-25 11:00:00,9.45,9.46,9.39,9.43,5103840.0,8.6854,8.6946,8.6302,8.667,5103840.0
2010-10-25 11:30:00,9.42,9.45,9.35,9.36,3463680.0,8.6578,8.6854,8.5935,8.6027,3463680.0
2010-10-25 12:00:00,9.36,9.37,9.3,9.32,5066640.0,8.6027,8.6118,8.5475,8.5659,5066640.0
2010-10-25 12:30:00,9.32,9.33,9.29,9.31,3652080.0,8.5659,8.5751,8.5383,8.5567,3652080.0
2010-10-25 13:00:00,9.31,9.4,9.3,9.4,4271280.0,8.5567,8.6394,8.5475,8.6394,4271280.0
2010-10-25 13:30:00,9.4,9.41,9.34,9.36,2495040.0,8.6394,8.6486,8.5843,8.6027,2495040.0
2010-10-25 14:00:00,9.36,9.38,9.33,9.35,1939200.0,8.6027,8.621,8.5751,8.5935,1939200.0
2010-10-25 14:30:00,9.35,9.38,9.3,9.34,4594320.0,8.5935,8.621,8.5475,8.5843,4594320.0
2010-10-25 15:00:00,9.34,9.45,9.33,9.44,4493040.0,8.5843,8.6854,8.5751,8.6762,4493040.0
2010-10-25 15:30:00,9.44,9.45,9.31,9.34,8882400.0,8.6762,8.6854,8.5567,8.5843,8882400.0
2010-10-26 09:30:00,9.23,9.26,9.15,9.24,9885840.0,8.4832,8.5107,8.4096,8.4924,9885840.0
2010-10-26 10:00:00,9.24,9.36,9.24,9.32,7689360.0,8.4924,8.6027,8.4924,8.5659,7689360.0
2010-10-26 10:30:00,9.32,9.34,9.27,9.34,3299520.0,8.5659,8.5843,8.5199,8.5843,3299520.0
2010-10-26 11:00:00,9.34,9.38,9.26,9.35,5129280.0,8.5843,8.621,8.5107,8.5935,5129280.0
2010-10-26 11:30:00,9.35,9.35,9.28,9.31,2397600.0,8.5935,8.5935,8.5291,8.5567,2397600.0
2010-10-26 12:00:00,9.31,9.35,9.3,9.32,1839600.0,8.5567,8.5935,8.5475,8.5659,1839600.0
2010-10-26 12:30:00,9.32,9.34,9.29,9.3,1491600.0,8.5659,8.5843,8.5383,8.5475,1491600.0
2010-10-26 13:00:00,9.3,9.34,9.28,9.28,1616400.0,8.5475,8.5843,8.5291,8.5291,1616400.0
2010-10-26 13:30:00,9.28,9.32,9.26,9.28,2053440.0,8.5291,8.5659,8.5107,8.5291,2053440.0
2010-10-26 14:00:00,9.28,9.3,9.25,9.28,2943840.0,8.5291,8.5475,8.5016,8.5291,2943840.0
2010-10-26 14:30:00,9.27,9.33,9.25,9.3,2322480.0,8.5199,8.5751,8.5016,8.5475,2322480.0
2010-10-26 15:00:00,9.3,9.39,9.3,9.35,3424320.0,8.5475,8.6302,8.5475,8.5935,3424320.0
2010-10-26 15:30:00,9.35,9.37,9.3,9.34,5613840.0,8.5935,8.6118,8.5475,8.5843,5613840.0
2010-10-27 09:30:00,9.23,9.39,9.17,9.37,11048640.0,8.4832,8.6302,8.428,8.6118,11048640.0
2010-10-27 10:00:00,9.38,9.4,9.25,9.27,6654000.0,8.621,8.6394,8.5016,8.5199,6654000.0
2010-10-27 10:30:00,9.27,9.32,9.22,9.22,6107760.0,8.5199,8.5659,8.474,8.474,6107760.0
2010-10-27 11:00:00,9.22,9.26,9.19,9.24,6411600.0,8.474,8.5107,8.4464,8.4924,6411600.0
2010-10-27 11:30:00,9.24,9.31,9.22,9.29,3770640.0,8.4924,8.5567,8.474,8.5383,3770640.0
2010-10-27 12:00:00,9.28,9.29,9.23,9.23,2065680.0,8.5291,8.5383,8.4832,8.4832,2065680.0
2010-10-27 12:30:00,9.24,9.24,9.21,9.22,2107680.0,8.4924,8.4924,8.4648,8.474,2107680.0
2010-10-27 13:00:00,9.22,9.23,9.17,9.21,5272080.0,8.474,8.4832,8.428,8.4648,5272080.0
2010-10-27 13:30:00,9.21,9.27,9.18,9.27,3016560.0,8.4648,8.5199,8.4372,8.5199,3016560.0
2010-10-27 14:00:00,9.26,9.27,9.22,9.23,2279520.0,8.5107,8.5199,8.474,8.4832,2279520.0
2010-10-27 14:30:00,9.23,9.3,9.21,9.27,5029920.0,8.4832,8.5475,8.4648,8.5199,5029920.0
2010-10-27 15:00:00,9.27,9.32,9.25,9.29,3238560.0,8.5199,8.5659,8.5016,8.5383,3238560.0
2010-10-27 15:30:00,9.29,9.36,9.28,9.35,8842080.0,8.5383,8.6027,8.5291,8.5935,8842080.0
2010-10-28 09:30:00,9.45,9.5,9.37,9.42,8871600.0,8.6854,8.7313,8.6118,8.6578,8871600.0
2010-10-28 10:00:00,9.42,9.44,9.23,9.25,8614080.0,8.6578,8.6762,8.4832,8.5016,8614080.0
2010-10-28 10:30:00,9.24,9.26,9.2,9.22,7319040.0,8.4924,8.5107,8.4556,8.474,7319040.0
2010-10-28 11:00:00,9.22,9.3,9.21,9.28,4254480.0,8.474,8.5475,8.4648,8.5291,4254480.0
2010-10-28 11:30:00,9.28,9.28,9.21,9.22,2759280.0,8.5291,8.5291,8.4648,8.474,2759280.0
2010-10-28 12:00:00,9.22,9.22,9.15,9.15,7582080.0,8.474,8.474,8.4096,8.4096,7582080.0
2010-10-28 12:30:00,9.15,9.18,9.13,9.14,4109520.0,8.4096,8.4372,8.3913,8.4005,4109520.0
2010-10-28 13:00:00,9.13,9.27,9.12,9.2,4705440.0,8.3913,8.5199,8.3821,8.4556,4705440.0
2010-10-28 13:30:00,9.2,9.22,9.17,9.2,3774480.0,8.4556,8.474,8.428,8.4556,3774480.0
2010-10-28 14:00:00,9.2,9.25,9.19,9.21,3442080.0,8.4556,8.5016,8.4464,8.4648,3442080.0
2010-10-28 14:30:00,9.21,9.25,9.2,9.23,2983440.0,8.4648,8.5016,8.4556,8.4832,2983440.0
2010-10-28 15:00:00,9.23,9.27,9.18,9.21,3916560.0,8.4832,8.5199,8.4372,8.4648,3916560.0
2010-10-28 15:30:00,9.22,9.29,9.2,9.27,10464960.0,8.474,8.5383,8.4556,8.5199,10464960.0
2010-10-29 09:30:00,9.21,9.26,9.14,9.16,9083520.0,8.4648,8.5107,8.4005,8.4188,9083520.0
2010-10-29 10:00:00,9.16,9.27,9.14,9.23,7180560.0,8.4188,8.5199,8.4005,8.4832,7180560.0
2010-10-29 10:30:00,9.23,9.24,9.19,9.23,2938320.0,8.4832,8.4924,8.4464,8.4832,2938320.0
2010-10-29 11:00:00,9.24,9.27,9.22,9.23,3595920.0,8.4924,8.5199,8.474,8.4832,3595920.0
2010-10-29 11:30:00,9.23,9.23,9.17,9.22,4664400.0,8.4832,8.4832,8.428,8.474,4664400.0
2010-10-29 12:00:00,9.22,9.25,9.22,9.23,2478960.0,8.474,8.5016,8.474,8.4832,2478960.0
2010-10-29 12:30:00,9.23,9.25,9.22,9.25,1956480.0,8.4832,8.5016,8.474,8.5016,1956480.0
2010-10-29 13:00:00,9.25,9.25,9.22,9.25,1309440.0,8.5016,8.5016,8.474,8.5016,1309440.0
2010-10-29 13:30:00,9.25,9.27,9.23,9.27,2459280.0,8.5016,8.5199,8.4832,8.5199,2459280.0
2010-10-29 14:00:00,9.27,9.28,9.25,9.25,1906560.0,8.5199,8.5291,8.5016,8.5016,1906560.0
2010-10-29 14:30:00,9.25,9.25,9.22,9.23,1643280.0,8.5016,8.5016,8.474,8.4832,1643280.0
2010-10-29 15:00:00,9.23,9.26,9.22,9.26,3683040.0,8.4832,8.5107,8.474,8.5107,3683040.0
2010-10-29 15:30:00,9.26,9.29,9.22,9.23,6894960.0,8.5107,8.5383,8.474,8.4832,6894960.0
2010-11-01 09:30:00,9.3,9.42,9.25,9.38,9804480.0,8.5475,8.6578,8.5016,8.621,9804480.0
2010-11-01 10:00:00,9.38,9.48,9.38,9.45,9260160.0,8.621,8.7129,8.621,8.6854,9260160.0
2010-11-01 10:30:00,9.45,9.48,9.41,9.45,3522960.0,8.6854,8.7129,8.6486,8.6854,3522960.0
2010-11-01 11:00:00,9.44,9.46,9.4,9.41,4515840.0,8.6762,8.6946,8.6394,8.6486,4515840.0
2010-11-01 11:30:00,9.4,9.4,9.35,9.39,3565200.0,8.6394,8.6394,8.5935,8.6302,3565200.0
2010-11-01 12:00:00,9.39,9.4,9.36,9.37,2175600.0,8.6302,8.6394,8.6027,8.6118,2175600.0
2010-11-01 12:30:00,9.37,9.37,9.31,9.33,3867120.0,8.6118,8.6118,8.5567,8.5751,3867120.0
2010-11-01 13:00:00,9.33,9.36,9.29,9.32,3834240.0,8.5751,8.6027,8.5383,8.5659,3834240.0
2010-11-01 13:30:00,9.32,9.35,9.31,9.33,1590240.0,8.5659,8.5935,8.5567,8.5751,1590240.0
2010-11-01 14:00:00,9.33,9.33,9.26,9.26,2696160.0,8.5751,8.5751,8.5107,8.5107,2696160.0
2010-11-01 14:30:00,9.26,9.27,9.16,9.2,7068000.0,8.5107,8.5199,8.4188,8.4556,7068000.0
2010-11-01 15:00:00,9.2,9.2,9.02,9.12,10001760.0,8.4556,8.4556,8.2902,8.3821,10001760.0
2010-11-01 15:30:00,9.12,9.25,9.1,9.25,8188560.0,8.3821,8.5016,8.3637,8.5016,8188560.0
2010-11-02 09:30:00,9.39,9.43,9.38,9.4,14309280.0,8.6302,8.667,8.621,8.6394,14309280.0
2010-11-02 10:00:00,9.4,9.4,9.3,9.33,5950560.0,8.6394,8.6394,8.5475,8.5751,5950560.0
2010-11-02 10:30:00,9.33,9.33,9.28,9.3,4045200.0,8.5751,8.5751,8.5291,8.5475,4045200.0
2010-11-02 11:00:00,9.3,9.34,9.29,9.31,2561040.0,8.5475,8.5843,8.5383,8.5567,2561040.0
2010-11-02 11:30:00,9.31,9.33,9.3,9.31,1733040.0,8.5567,8.5751,8.5475,8.5567,1733040.0
2010-11-02 12:00:00,9.32,9.33,9.29,9.3,2191200.0,8.5659,8.5751,8.5383,8.5475,2191200.0
2010-11-02 12:30:00,9.3,9.35,9.29,9.34,2524080.0,8.5475,8.5935,8.5383,8.5843,2524080.0
2010-11-02 13:00:00,9.33,9.36,9.32,9.33,1827120.0,8.5751,8.6027,8.5659,8.5751,1827120.0
2010-11-02 13:30:00,9.33,9.38,9.32,9.37,2506320.0,8.5751,8.621,8.5659,8.6118,2506320.0
2010-11-02 14:00:00,9.37,9.38,9.33,9.33,2424480.0,8.6118,8.621,8.5751,8.5751,2424480.0
2010-11-02 14:30:00,9.33,9.34,9.3,9.3,3085440.0,8.5751,8.5843,8.5475,8.5475,3085440.0
2010-11-02 15:00:00,9.31,9.35,9.3,9.32,2979120.0,8.5567,8.5935,8.5475,8.5659,2979120.0
2010-11-02 15:30:00,9.32,9.36,9.29,9.36,5871600.0,8.5659,8.6027,8.5383,8.6027,5871600.0
2010-11-03 09:30:00,9.38,9.42,9.37,9.41,6480960.0,8.621,8.6578,8.6118,8.6486,6480960.0
2010-11-03 10:00:00,9.41,9.46,9.38,9.45,5255520.0,8.6486,8.6946,8.621,8.6854,5255520.0
2010-11-03 10:30:00,9.45,9.46,9.4,9.41,4827600.0,8.6854,8.6946,8.6394,8.6486,4827600.0
2010-11-03 11:00:00,9.41,9.43,9.34,9.36,4945440.0,8.6486,8.667,8.5843,8.6027,4945440.0
2010-11-03 11:30:00,9.36,9.4,9.35,9.37,2595360.0,8.6027,8.6394,8.5935,8.6118,2595360.0
2010-11-03 12:00:00,9.36,9.37,9.3,9.34,3554400.0,8.6027,8.6118,8.5475,8.5843,3554400.0
2010-11-03 12:30:00,9.34,9.37,9.33,9.35,3123840.0,8.5843,8.6118,8.5751,8.5935,3123840.0
2010-11-03 13:00:00,9.35,9.39,9.34,9.34,2525040.0,8.5935,8.6302,8.5843,8.5843,2525040.0
2010-11-03 13:30:00,9.35,9.38,9.34,9.37,1684320.0,8.5935,8.621,8.5843,8.6118,1684320.0
2010-11-03 14:00:00,9.37,9.51,9.24,9.27,20688720.0,8.6118,8.7405,8.4924,8.5199,20688720.0
2010-11-03 14:30:00,9.26,9.5,9.19,9.47,19243200.0,8.5107,8.7313,8.4464,8.7038,19243200.0
2010-11-03 15:00:00,9.47,9.59,9.4,9.54,13124400.0,8.7038,8.814,8.6394,8.7681,13124400.0
2010-11-03 15:30:00,9.54,9.58,9.48,9.58,9826560.0,8.7681,8.8049,8.7129,8.8049,9826560.0
2010-11-04 09:30:00,9.83,9.97,9.82,9.92,16622160.0,9.0346,9.1633,9.0254,9.1173,16622160.0
2010-11-04 10:00:00,9.92,9.97,9.83,9.97,10617600.0,9.1173,9.1633,9.0346,9.1633,10617600.0
2010-11-04 10:30:00,9.97,10.0,9.93,9.99,7520880.0,9.1633,9.1909,9.1265,9.1817,7520880.0
2010-11-04 11:00:00,10.0,10.03,9.97,9.98,7928400.0,9.1909,9.2184,9.1633,9.1725,7928400.0
2010-11-04 11:30:00,9.97,10.01,9.97,10.0,5190480.0,9.1633,9.2001,9.1633,9.1909,5190480.0
2010-11-04 12:00:00,10.0,10.03,9.98,10.01,3850800.0,9.1909,9.2184,9.1725,9.2001,3850800.0
2010-11-04 12:30:00,10.01,10.08,10.01,10.08,7962720.0,9.2001,9.2644,9.2001,9.2644,7962720.0
2010-11-04 13:00:00,10.08,10.1,10.07,10.1,4559280.0,9.2644,9.2828,9.2552,9.2828,4559280.0
2010-11-04 13:30:00,10.1,10.12,10.06,10.08,4599840.0,9.2828,9.3012,9.246,9.2644,4599840.0
2010-11-04 14:00:00,10.08,10.12,10.05,10.11,3396480.0,9.2644,9.3012,9.2368,9.292,3396480.0
2010-11-04 14:30:00,10.11,10.14,10.1,10.1,5890320.0,9.292,9.3195,9.2828,9.2828,5890320.0
2010-11-04 15:00:00,10.1,10.33,10.1,10.32,14689920.0,9.2828,9.4942,9.2828,9.485,14689920.0
2010-11-04 15:30:00,10.32,10.5,10.28,10.47,33743760.0,9.485,9.6504,9.4482,9.6228,33743760.0
2010-11-05 09:30:00,10.48,10.92,10.45,10.92,29969520.0,9.632,10.0364,9.6045,10.0364,29969520.0
2010-11-05 10:00:00,10.92,11.2,10.88,11.18,21710640.0,10.0364,10.2938,9.9997,10.2754,21710640.0
2010-11-05 10:30:00,11.17,11.24,11.09,11.1,13225920.0,10.2662,10.3305,10.1927,10.2019,13225920.0
2010-11-05 11:00:00,11.1,11.11,11.0,11.03,7533600.0,10.2019,10.2111,10.11,10.1375,7533600.0
2010-11-05 11:30:00,11.03,11.03,10.82,10.82,10775280.0,10.1375,10.1375,9.9445,9.9445,10775280.0
2010-11-05 12:00:00,10.82,11.0,10.79,10.97,9352800.0,9.9445,10.11,9.9169,10.0824,9352800.0
2010-11-05 12:30:00,10.97,11.01,10.94,10.99,5597280.0,10.0824,10.1191,10.0548,10.1008,5597280.0
2010-11-05 13:00:00,10.99,11.04,10.98,11.02,4452720.0,10.1008,10.1467,10.0916,10.1283,4452720.0
2010-11-05 13:30:00,11.02,11.05,11.0,11.02,3026160.0,10.1283,10.1559,10.11,10.1283,3026160.0
2010-11-05 14:00:00,11.02,11.02,10.88,10.9,4902720.0,10.1283,10.1283,9.9997,10.018,4902720.0
2010-11-05 14:30:00,10.91,10.99,10.89,10.9,6567120.0,10.0272,10.1008,10.0089,10.018,6567120.0
2010-11-05 15:00:00,10.9,10.94,10.86,10.92,5362080.0,10.018,10.0548,9.9813,10.0364,5362080.0
2010-11-05 15:30:00,10.92,11.06,10.9,11.03,15708480.0,10.0364,10.1651,10.018,10.1375,15708480.0
2010-11-08 09:30:00,11.02,11.03,10.81,10.84,11414400.0,10.1283,10.1375,9.9353,9.9629,11414400.0
2010-11-08 10:00:00,10.84,10.88,10.77,10.83,8588400.0,9.9629,9.9997,9.8986,9.9537,8588400.0
2010-11-08 10:30:00,10.83,10.85,10.64,10.65,10409280.0,9.9537,9.9721,9.7791,9.7883,10409280.0
2010-11-08 11:00:00,10.65,10.71,10.53,10.7,11629200.0,9.7883,9.8434,9.678,9.8342,11629200.0
2010-11-08 11:30:00,10.7,10.78,10.67,10.77,3647760.0,9.8342,9.9078,9.8067,9.8986,3647760.0
2010-11-08 12:00:00,10.77,10.83,10.74,10.79,2527680.0,9.8986,9.9537,9.871,9.9169,2527680.0
2010-11-08 12:30:00,10.79,10.8,10.75,10.78,1642560.0,9.9169,9.9261,9.8802,9.9078,1642560.0
2010-11-08 13:00:00,10.78,10.83,10.77,10.81,2182080.0,9.9078,9.9537,9.8986,9.9353,2182080.0
2010-11-08 13:30:00,10.81,10.82,10.75,10.76,1995120.0,9.9353,9.9445,9.8802,9.8894,1995120.0
2010-11-08 14:00:00,10.76,10.87,10.76,10.85,2727600.0,9.8894,9.9905,9.8894,9.9721,2727600.0
2010-11-08 14:30:00,10.85,10.85,10.79,10.8,4429920.0,9.9721,9.9721,9.9169,9.9261,4429920.0
2010-11-08 15:00:00,10.8,10.87,10.78,10.85,4560720.0,9.9261,9.9905,9.9078,9.9721,4560720.0
2010-11-08 15:30:00,10.85,10.88,10.77,10.8,8302800.0,9.9721,9.9997,9.8986,9.9261,8302800.0
2010-11-09 09:30:00,10.91,10.92,10.63,10.72,12571680.0,10.0272,10.0364,9.7699,9.8526,12571680.0
2010-11-09 10:00:00,10.72,10.82,10.69,10.75,7757760.0,9.8526,9.9445,9.825,9.8802,7757760.0
2010-11-09 10:30:00,10.75,10.75,10.61,10.65,7395600.0,9.8802,9.8802,9.7515,9.7883,7395600.0
2010-11-09 11:00:00,10.65,10.66,10.6,10.64,5358480.0,9.7883,9.7975,9.7423,9.7791,5358480.0
2010-11-09 11:30:00,10.64,10.65,10.52,10.52,4329360.0,9.7791,9.7883,9.6688,9.6688,4329360.0
2010-11-09 12:00:00,10.52,10.55,10.48,10.49,4345440.0,9.6688,9.6964,9.632,9.6412,4345440.0
2010-11-09 12:30:00,10.49,10.53,10.44,10.45,4470720.0,9.6412,9.678,9.5953,9.6045,4470720.0
2010-11-09 13:00:00,10.46,10.55,10.44,10.45,5018400.0,9.6136,9.6964,9.5953,9.6045,5018400.0
2010-11-09 13:30:00,10.45,10.46,10.3,10.35,10132320.0,9.6045,9.6136,9.4666,9.5125,10132320.0
2010-11-09 14:00:00,10.35,10.4,10.32,10.33,4573440.0,9.5125,9.5585,9.485,9.4942,4573440.0
2010-11-09 14:30:00,10.33,10.4,10.33,10.36,3798240.0,9.4942,9.5585,9.4942,9.5217,3798240.0
2010-11-09 15:00:00,10.36,10.37,10.2,10.22,11904720.0,9.5217,9.5309,9.3747,9.3931,11904720.0
2010-11-09 15:30:00,10.22,10.27,10.05,10.19,20344080.0,9.3931,9.439,9.2368,9.3655,20344080.0
2010-11-10 09:30:00,10.23,10.35,10.14,10.17,16884000.0,9.4023,9.5125,9.3195,9.3471,16884000.0
2010-11-10 10:00:00,10.17,10.22,10.0,10.06,13082880.0,9.3471,9.3931,9.1909,9.246,13082880.0
2010-11-10 10:30:00,10.06,10.23,10.06,10.2,8193840.0,9.246,9.4023,9.246,9.3747,8193840.0
2010-11-10 11:00:00,10.19,10.22,10.12,10.2,5291040.0,9.3655,9.3931,9.3012,9.3747,5291040.0
2010-11-10 11:30:00,10.2,10.3,10.19,10.28,6516960.0,9.3747,9.4666,9.3655,9.4482,6516960.0
2010-11-10 12:00:00,10.28,10.28,10.2,10.22,2886480.0,9.4482,9.4482,9.3747,9.3931,2886480.0
2010-11-10 12:30:00,10.22,10.28,10.22,10.26,4016160.0,9.3931,9.4482,9.3931,9.4298,4016160.0
2010-11-10 13:00:00,10.26,10.39,10.18,10.37,11099040.0,9.4298,9.5493,9.3563,9.5309,11099040.0
2010-11-10 13:30:00,10.37,10.42,10.33,10.39,6625440.0,9.5309,9.5769,9.4942,9.5493,6625440.0
2010-11-10 14:00:00,10.38,10.53,10.38,10.5,11159040.0,9.5401,9.678,9.5401,9.6504,11159040.0
2010-11-10 14:30:00,10.5,10.5,10.43,10.49,5072400.0,9.6504,9.6504,9.5861,9.6412,5072400.0
2010-11-10 15:00:00,10.49,10.51,10.42,10.49,7032240.0,9.6412,9.6596,9.5769,9.6412,7032240.0
2010-11-10 15:30:00,10.48,10.55,10.42,10.55,8863200.0,9.632,9.6964,9.5769,9.6964,8863200.0
2010-11-11 09:30:00,10.28,10.34,10.13,10.23,14147760.0,9.4482,9.5034,9.3103,9.4023,14147760.0
2010-11-11 10:00:00,10.22,10.34,10.18,10.26,8256480.0,9.3931,9.5034,9.3563,9.4298,8256480.0
2010-11-11 10:30:00,10.26,10.26,10.15,10.23,7565280.0,9.4298,9.4298,9.3287,9.4023,7565280.0
2010-11-11 11:00:00,10.23,10.25,10.15,10.2,6336480.0,9.4023,9.4206,9.3287,9.3747,6336480.0
2010-11-11 11:30:00,10.2,10.27,10.2,10.25,4682640.0,9.3747,9.439,9.3747,9.4206,4682640.0
2010-11-11 12:00:00,10.25,10.32,10.23,10.28,3438480.0,9.4206,9.485,9.4023,9.4482,3438480.0
2010-11-11 12:30:00,10.28,10.3,10.24,10.25,3084720.0,9.4482,9.4666,9.4114,9.4206,3084720.0
2010-11-11 13:00:00,10.25,10.29,10.23,10.26,2320800.0,9.4206,9.4574,9.4023,9.4298,2320800.0
2010-11-11 13:30:00,10.26,10.36,10.26,10.35,4450320.0,9.4298,9.5217,9.4298,9.5125,4450320.0
2010-11-11 14:00:00,10.35,10.4,10.32,10.39,4325040.0,9.5125,9.5585,9.485,9.5493,4325040.0
2010-11-11 14:30:00,10.39,10.44,10.35,10.37,4126800.0,9.5493,9.5953,9.5125,9.5309,4126800.0
2010-11-11 15:00:00,10.37,10.41,10.31,10.35,4392240.0,9.5309,9.5677,9.4758,9.5125,4392240.0
2010-11-11 15:30:00,10.34,10.35,10.25,10.28,8661360.0,9.5034,9.5125,9.4206,9.4482,8661360.0
2010-11-12 09:30:00,10.11,10.22,10.04,10.19,13066080.0,9.292,9.3931,9.2276,9.3655,13066080.0
2010-11-12 10:00:00,10.19,10.2,10.06,10.07,9812400.0,9.3655,9.3747,9.246,9.2552,9812400.0
2010-11-12 10:30:00,10.07,10.08,9.94,9.95,13939680.0,9.2552,9.2644,9.1357,9.1449,13939680.0
2010-11-12 11:00:00,9.95,10.02,9.9,10.02,7360800.0,9.1449,9.2092,9.099,9.2092,7360800.0
2010-11-12 11:30:00,10.01,10.03,9.89,9.93,4731120.0,9.2001,9.2184,9.0898,9.1265,4731120.0
2010-11-12 12:00:00,9.93,9.95,9.81,9.82,7122000.0,9.1265,9.1449,9.0162,9.0254,7122000.0
2010-11-12 12:30:00,9.82,9.86,9.74,9.78,9752160.0,9.0254,9.0622,8.9519,8.9887,9752160.0
2010-11-12 13:00:00,9.78,9.84,9.72,9.82,6212160.0,8.9887,9.0438,8.9335,9.0254,6212160.0
2010-11-12 13:30:00,9.83,9.86,9.75,9.77,4057680.0,9.0346,9.0622,8.9611,8.9795,4057680.0
2010-11-12 14:00:00,9.77,9.84,9.75,9.79,3640800.0,8.9795,9.0438,8.9611,8.9979,3640800.0
2010-11-12 14:30:00,9.79,9.88,9.76,9.82,3812640.0,8.9979,9.0806,8.9703,9.0254,3812640.0
2010-11-12 15:00:00,9.83,9.91,9.8,9.83,6391440.0,9.0346,9.1081,9.0071,9.0346,6391440.0
2010-11-12 15:30:00,9.83,9.88,9.77,9.79,9910560.0,9.0346,9.0806,8.9795,8.9979,9910560.0
2010-11-15 09:30:00,9.95,10.07,9.95,10.01,11730240.0,9.1449,9.2552,9.1449,9.2001,11730240.0
2010-11-15 10:00:00,10.0,10.07,9.92,10.04,7172400.0,9.1909,9.2552,9.1173,9.2276,7172400.0
2010-11-15 10:30:00,10.04,10.13,10.04,10.08,6384480.0,9.2276,9.3103,9.2276,9.2644,6384480.0
2010-11-15 11:00:00,10.08,10.15,10.05,10.13,4346640.0,9.2644,9.3287,9.2368,9.3103,4346640.0
2010-11-15 11:30:00,10.13,10.23,10.13,10.19,6518880.0,9.3103,9.4023,9.3103,9.3655,6518880.0
2010-11-15 12:00:00,10.19,10.21,10.1,10.14,4115760.0,9.3655,9.3839,9.2828,9.3195,4115760.0
2010-11-15 12:30:00,10.14,10.18,10.14,10.17,2568480.0,9.3195,9.3563,9.3195,9.3471,2568480.0
2010-11-15 13:00:00,10.17,10.18,10.12,10.16,3540000.0,9.3471,9.3563,9.3012,9.3379,3540000.0
2010-11-15 13:30:00,10.16,10.18,10.14,10.15,2602560.0,9.3379,9.3563,9.3195,9.3287,2602560.0
2010-11-15 14:00:00,10.14,10.15,10.07,10.1,5223360.0,9.3195,9.3287,9.2552,9.2828,5223360.0
2010-11-15 14:30:00,10.1,10.14,10.05,10.1,5126640.0,9.2828,9.3195,9.2368,9.2828,5126640.0
2010-11-15 15:00:00,10.09,10.1,9.95,10.0,9559440.0,9.2736,9.2828,9.1449,9.1909,9559440.0
2010-11-15 15:30:00,10.0,10.01,9.86,9.87,11556480.0,9.1909,9.2001,9.0622,9.0714,11556480.0
2010-11-16 09:30:00,9.75,9.75,9.57,9.61,15734400.0,8.9611,8.9611,8.7957,8.8324,15734400.0
2010-11-16 10:00:00,9.61,9.67,9.55,9.6,9518160.0,8.8324,8.8876,8.7773,8.8232,9518160.0
2010-11-16 10:30:00,9.6,9.6,9.46,9.49,12959040.0,8.8232,8.8232,8.6946,8.7221,12959040.0
2010-11-16 11:00:00,9.49,9.5,9.33,9.38,13712640.0,8.7221,8.7313,8.5751,8.621,13712640.0
2010-11-16 11:30:00,9.39,9.45,9.28,9.37,9167760.0,8.6302,8.6854,8.5291,8.6118,9167760.0
2010-11-16 12:00:00,9.37,9.41,9.28,9.31,7988880.0,8.6118,8.6486,8.5291,8.5567,7988880.0
2010-11-16 12:30:00,9.31,9.33,9.25,9.32,6665040.0,8.5567,8.5751,8.5016,8.5659,6665040.0
2010-11-16 13:00:00,9.32,9.35,9.28,9.32,5128320.0,8.5659,8.5935,8.5291,8.5659,5128320.0
2010-11-16 13:30:00,9.32,9.35,9.29,9.33,4686960.0,8.5659,8.5935,8.5383,8.5751,4686960.0
2010-11-16 14:00:00,9.33,9.35,9.22,9.24,7175040.0,8.5751,8.5935,8.474,8.4924,7175040.0
2010-11-16 14:30:00,9.24,9.3,9.17,9.27,10241040.0,8.4924,8.5475,8.428,8.5199,10241040.0
2010-11-16 15:00:00,9.26,9.31,9.19,9.22,8338800.0,8.5107,8.5567,8.4464,8.474,8338800.0
2010-11-16 15:30:00,9.22,9.43,9.22,9.35,24885120.0,8.474,8.667,8.474,8.5935,24885120.0
2010-11-17 09:30:00,9.38,9.43,9.21,9.32,19010880.0,8.621,8.667,8.4648,8.5659,19010880.0
2010-11-17 10:00:00,9.32,9.45,9.32,9.37,12371760.0,8.5659,8.6854,8.5659,8.6118,12371760.0
2010-11-17 10:30:00,9.37,9.4,9.26,9.27,10030320.0,8.6118,8.6394,8.5107,8.5199,10030320.0
2010-11-17 11:00:00,9.27,9.34,9.25,9.33,6842400.0,8.5199,8.5843,8.5016,8.5751,6842400.0
2010-11-17 11:30:00,9.33,9.36,9.29,9.34,5138160.0,8.5751,8.6027,8.5383,8.5843,5138160.0
2010-11-17 12:00:00,9.34,9.34,9.3,9.31,3432240.0,8.5843,8.5843,8.5475,8.5567,3432240.0
2010-11-17 12:30:00,9.31,9.33,9.28,9.29,2514960.0,8.5567,8.5751,8.5291,8.5383,2514960.0
2010-11-17 13:00:00,9.29,9.33,9.27,9.32,2616960.0,8.5383,8.5751,8.5199,8.5659,2616960.0
2010-11-17 13:30:00,9.32,9.35,9.27,9.31,4996800.0,8.5659,8.5935,8.5199,8.5567,4996800.0
2010-11-17 14:00:00,9.32,9.33,9.27,9.28,3784800.0,8.5659,8.5751,8.5199,8.5291,3784800.0
2010-11-17 14:30:00,9.29,9.31,9.27,9.28,3183120.0,8.5383,8.5567,8.5199,8.5291,3183120.0
2010-11-17 15:00:00,9.28,9.29,9.18,9.19,9581040.0,8.5291,8.5383,8.4372,8.4464,9581040.0
2010-11-17 15:30:00,9.19,9.26,9.19,9.24,9140400.0,8.4464,8.5107,8.4464,8.4924,9140400.0
2010-11-18 09:30:00,9.58,9.62,9.5,9.51,12220320.0,8.8049,8.8416,8.7313,8.7405,12220320.0
2010-11-18 10:00:00,9.52,9.7,9.52,9.69,14566800.0,8.7497,8.9151,8.7497,8.906,14566800.0
2010-11-18 10:30:00,9.69,9.76,9.66,9.72,7572000.0,8.906,8.9703,8.8784,8.9335,7572000.0
2010-11-18 11:00:00,9.72,9.76,9.66,9.72,7028640.0,8.9335,8.9703,8.8784,8.9335,7028640.0
2010-11-18 11:30:00,9.72,9.73,9.64,9.65,3559920.0,8.9335,8.9427,8.86,8.8692,3559920.0
2010-11-18 12:00:00,9.65,9.73,9.65,9.69,2879040.0,8.8692,8.9427,8.8692,8.906,2879040.0
2010-11-18 12:30:00,9.69,9.71,9.66,9.69,2654160.0,8.906,8.9243,8.8784,8.906,2654160.0
2010-11-18 13:00:00,9.69,9.7,9.67,9.68,2093520.0,8.906,8.9151,8.8876,8.8968,2093520.0
2010-11-18 13:30:00,9.68,9.7,9.66,9.66,3353760.0,8.8968,8.9151,8.8784,8.8784,3353760.0
2010-11-18 14:00:00,9.66,9.67,9.62,9.62,4035840.0,8.8784,8.8876,8.8416,8.8416,4035840.0
2010-11-18 14:30:00,9.62,9.66,9.62,9.65,4731360.0,8.8416,8.8784,8.8416,8.8692,4731360.0
2010-11-18 15:00:00,9.65,9.67,9.59,9.62,4713120.0,8.8692,8.8876,8.814,8.8416,4713120.0
2010-11-18 15:30:00,9.61,9.61,9.54,9.58,12038160.0,8.8324,8.8324,8.7681,8.8049,12038160.0
2010-11-19 09:30:00,9.43,9.5,9.33,9.4,10716240.0,8.667,8.7313,8.5751,8.6394,10716240.0
2010-11-19 10:00:00,9.4,9.46,9.37,9.41,7624080.0,8.6394,8.6946,8.6118,8.6486,7624080.0
2010-11-19 10:30:00,9.41,9.49,9.38,9.45,5281920.0,8.6486,8.7221,8.621,8.6854,5281920.0
2010-11-19 11:00:00,9.45,9.49,9.42,9.49,3325680.0,8.6854,8.7221,8.6578,8.7221,3325680.0
2010-11-19 11:30:00,9.49,9.56,9.49,9.5,2963280.0,8.7221,8.7865,8.7221,8.7313,2963280.0
2010-11-19 12:00:00,9.5,9.52,9.48,9.5,1384320.0,8.7313,8.7497,8.7129,8.7313,1384320.0
2010-11-19 12:30:00,9.5,9.58,9.49,9.58,1957200.0,8.7313,8.8049,8.7221,8.8049,1957200.0
2010-11-19 13:00:00,9.58,9.6,9.55,9.55,2089680.0,8.8049,8.8232,8.7773,8.7773,2089680.0
2010-11-19 13:30:00,9.55,9.58,9.55,9.56,1391040.0,8.7773,8.8049,8.7773,8.7865,1391040.0
2010-11-19 14:00:00,9.56,9.6,9.53,9.53,5377680.0,8.7865,8.8232,8.7589,8.7589,5377680.0
2010-11-19 14:30:00,9.53,9.55,9.51,9.52,3000000.0,8.7589,8.7773,8.7405,8.7497,3000000.0
2010-11-19 15:00:00,9.52,9.55,9.5,9.51,2354880.0,8.7497,8.7773,8.7313,8.7405,2354880.0
2010-11-19 15:30:00,9.51,9.6,9.49,9.57,7427040.0,8.7405,8.8232,8.7221,8.7957,7427040.0
2010-11-22 09:30:00,9.47,9.47,9.3,9.39,13929840.0,8.7038,8.7038,8.5475,8.6302,13929840.0
2010-11-22 10:00:00,9.39,9.4,9.26,9.26,10102800.0,8.6302,8.6394,8.5107,8.5107,10102800.0
2010-11-22 10:30:00,9.26,9.28,9.2,9.22,12295440.0,8.5107,8.5291,8.4556,8.474,12295440.0
2010-11-22 11:00:00,9.22,9.26,9.19,9.26,6221520.0,8.474,8.5107,8.4464,8.5107,6221520.0
2010-11-22 11:30:00,9.26,9.27,9.23,9.24,3898320.0,8.5107,8.5199,8.4832,8.4924,3898320.0
2010-11-22 12:00:00,9.24,9.25,9.15,9.15,9856800.0,8.4924,8.5016,8.4096,8.4096,9856800.0
2010-11-22 12:30:00,9.15,9.15,9.09,9.15,10351200.0,8.4096,8.4096,8.3545,8.4096,10351200.0
2010-11-22 13:00:00,9.15,9.17,9.1,9.12,5673600.0,8.4096,8.428,8.3637,8.3821,5673600.0
2010-11-22 13:30:00,9.12,9.18,9.12,9.17,5007840.0,8.3821,8.4372,8.3821,8.428,5007840.0
2010-11-22 14:00:00,9.17,9.2,9.14,9.15,4847280.0,8.428,8.4556,8.4005,8.4096,4847280.0
2010-11-22 14:30:00,9.15,9.25,9.14,9.21,6024000.0,8.4096,8.5016,8.4005,8.4648,6024000.0
2010-11-22 15:00:00,9.21,9.23,9.16,9.18,4393200.0,8.4648,8.4832,8.4188,8.4372,4393200.0
2010-11-22 15:30:00,9.18,9.3,9.16,9.26,11696400.0,8.4372,8.5475,8.4188,8.5107,11696400.0
2010-11-23 09:30:00,8.95,9.05,8.88,8.9,19002720.0,8.2258,8.3177,8.1615,8.1799,19002720.0
2010-11-23 10:00:00,8.9,8.98,8.88,8.94,11303280.0,8.1799,8.2534,8.1615,8.2166,11303280.0
2010-11-23 10:30:00,8.94,8.99,8.92,8.96,5167440.0,8.2166,8.2626,8.1983,8.235,5167440.0
2010-11-23 11:00:00,8.96,8.97,8.9,8.9,7595040.0,8.235,8.2442,8.1799,8.1799,7595040.0
2010-11-23 11:30:00,8.9,8.96,8.88,8.93,8946720.0,8.1799,8.235,8.1615,8.2074,8946720.0
2010-11-23 12:00:00,8.93,8.94,8.89,8.92,3110880.0,8.2074,8.2166,8.1707,8.1983,3110880.0
2010-11-23 12:30:00,8.92,9.03,8.89,9.0,6738480.0,8.1983,8.2994,8.1707,8.2718,6738480.0
2010-11-23 13:00:00,9.0,9.0,8.95,8.97,3158160.0,8.2718,8.2718,8.2258,8.2442,3158160.0
2010-11-23 13:30:00,8.98,9.0,8.91,8.93,3741120.0,8.2534,8.2718,8.1891,8.2074,3741120.0
2010-11-23 14:00:00,8.93,8.97,8.88,8.9,9625200.0,8.2074,8.2442,8.1615,8.1799,9625200.0
2010-11-23 14:30:00,8.9,8.92,8.86,8.88,6128400.0,8.1799,8.1983,8.1431,8.1615,6128400.0
2010-11-23 15:00:00,8.88,8.93,8.87,8.89,7356000.0,8.1615,8.2074,8.1523,8.1707,7356000.0
2010-11-23 15:30:00,8.89,8.91,8.83,8.84,12978240.0,8.1707,8.1891,8.1155,8.1247,12978240.0
2010-11-24 09:30:00,9.03,9.11,8.97,9.09,11738640.0,8.2994,8.3729,8.2442,8.3545,11738640.0
2010-11-24 10:00:00,9.09,9.16,9.03,9.14,10913040.0,8.3545,8.4188,8.2994,8.4005,10913040.0
2010-11-24 10:30:00,9.14,9.22,9.13,9.17,8109600.0,8.4005,8.474,8.3913,8.428,8109600.0
2010-11-24 11:00:00,9.17,9.19,9.12,9.14,3668640.0,8.428,8.4464,8.3821,8.4005,3668640.0
2010-11-24 11:30:00,9.14,9.2,9.14,9.18,2723040.0,8.4005,8.4556,8.4005,8.4372,2723040.0
2010-11-24 12:00:00,9.18,9.21,9.17,9.2,2769600.0,8.4372,8.4648,8.428,8.4556,2769600.0
2010-11-24 12:30:00,9.2,9.23,9.2,9.21,2375280.0,8.4556,8.4832,8.4556,8.4648,2375280.0
2010-11-24 13:00:00,9.22,9.24,9.2,9.23,2612400.0,8.474,8.4924,8.4556,8.4832,2612400.0
2010-11-24 13:30:00,9.23,9.24,9.21,9.21,2314800.0,8.4832,8.4924,8.4648,8.4648,2314800.0
2010-11-24 14:00:00,9.21,9.22,9.15,9.19,3123360.0,8.4648,8.474,8.4096,8.4464,3123360.0
2010-11-24 14:30:00,9.19,9.21,9.18,9.18,2505600.0,8.4464,8.4648,8.4372,8.4372,2505600.0
2010-11-24 15:00:00,9.18,9.23,9.17,9.21,3018480.0,8.4372,8.4832,8.428,8.4648,3018480.0
2010-11-24 15:30:00,9.21,9.27,9.14,9.25,13275120.0,8.4648,8.5199,8.4005,8.5016,13275120.0
2010-11-26 09:30:00,9.02,9.12,8.99,9.12,7962720.0,8.2902,8.3821,8.2626,8.3821,7962720.0
2010-11-26 10:00:00,9.12,9.16,9.09,9.1,3845040.0,8.3821,8.4188,8.3545,8.3637,3845040.0
2010-11-26 10:30:00,9.1,9.12,9.02,9.03,5574480.0,8.3637,8.3821,8.2902,8.2994,5574480.0
2010-11-26 11:00:00,9.03,9.05,9.02,9.03,3448080.0,8.2994,8.3177,8.2902,8.2994,3448080.0
2010-11-26 11:30:00,9.03,9.04,8.99,9.04,3318240.0,8.2994,8.3085,8.2626,8.3085,3318240.0
2010-11-26 12:00:00,9.04,9.08,9.01,9.06,2755680.0,8.3085,8.3453,8.281,8.3269,2755680.0
2010-11-26 12:30:00,9.07,9.11,8.97,8.98,5088720.0,8.3361,8.3729,8.2442,8.2534,5088720.0
2010-11-29 09:30:00,8.89,8.98,8.79,8.85,16578480.0,8.1707,8.2534,8.0788,8.1339,16578480.0
2010-11-29 10:00:00,8.85,8.96,8.78,8.89,11443440.0,8.1339,8.235,8.0696,8.1707,11443440.0
2010-11-29 10:30:00,8.89,9.01,8.89,8.94,9958800.0,8.1707,8.281,8.1707,8.2166,9958800.0
2010-11-29 11:00:00,8.94,8.98,8.9,8.93,6661200.0,8.2166,8.2534,8.1799,8.2074,6661200.0
2010-11-29 11:30:00,8.93,8.94,8.81,8.87,6338400.0,8.2074,8.2166,8.0972,8.1523,6338400.0
2010-11-29 12:00:00,8.87,8.94,8.86,8.9,3678480.0,8.1523,8.2166,8.1431,8.1799,3678480.0
2010-11-29 12:30:00,8.91,8.95,8.89,8.93,3642480.0,8.1891,8.2258,8.1707,8.2074,3642480.0
2010-11-29 13:00:00,8.93,8.93,8.85,8.87,2325840.0,8.2074,8.2074,8.1339,8.1523,2325840.0
2010-11-29 13:30:00,8.87,8.9,8.83,8.89,3756960.0,8.1523,8.1799,8.1155,8.1707,3756960.0
2010-11-29 14:00:00,8.89,8.98,8.88,8.97,3811680.0,8.1707,8.2534,8.1615,8.2442,3811680.0
2010-11-29 14:30:00,8.98,9.09,8.97,9.09,8693760.0,8.2534,8.3545,8.2442,8.3545,8693760.0
2010-11-29 15:00:00,9.09,9.16,9.08,9.12,7966560.0,8.3545,8.4188,8.3453,8.3821,7966560.0
2010-11-29 15:30:00,9.12,9.17,9.08,9.1,9228240.0,8.3821,8.428,8.3453,8.3637,9228240.0
2010-11-30 09:30:00,8.87,8.97,8.84,8.93,13697040.0,8.1523,8.2442,8.1247,8.2074,13697040.0
2010-11-30 10:00:00,8.94,8.99,8.9,8.97,8934720.0,8.2166,8.2626,8.1799,8.2442,8934720.0
2010-11-30 10:30:00,8.97,8.97,8.89,8.92,5350560.0,8.2442,8.2442,8.1707,8.1983,5350560.0
2010-11-30 11:00:00,8.92,8.95,8.89,8.89,5948880.0,8.1983,8.2258,8.1707,8.1707,5948880.0
2010-11-30 11:30:00,8.89,8.95,8.88,8.93,5558640.0,8.1707,8.2258,8.1615,8.2074,5558640.0
2010-11-30 12:00:00,8.93,8.94,8.9,8.94,1790160.0,8.2074,8.2166,8.1799,8.2166,1790160.0
2010-11-30 12:30:00,8.94,8.96,8.9,8.95,2358480.0,8.2166,8.235,8.1799,8.2258,2358480.0
2010-11-30 13:00:00,8.95,9.08,8.95,9.06,5046960.0,8.2258,8.3453,8.2258,8.3269,5046960.0
2010-11-30 13:30:00,9.06,9.07,9.02,9.05,3060960.0,8.3269,8.3361,8.2902,8.3177,3060960.0
2010-11-30 14:00:00,9.05,9.1,8.95,8.97,5560080.0,8.3177,8.3637,8.2258,8.2442,5560080.0
2010-11-30 14:30:00,8.96,9.07,8.95,9.04,4677120.0,8.235,8.3361,8.2258,8.3085,4677120.0
2010-11-30 15:00:00,9.04,9.08,8.98,9.04,4645680.0,8.3085,8.3453,8.2534,8.3085,4645680.0
2010-11-30 15:30:00,9.05,9.05,8.9,8.91,9891600.0,8.3177,8.3177,8.1799,8.1891,9891600.0
2010-12-01 09:30:00,9.28,9.33,9.22,9.32,14932080.0,8.5291,8.5751,8.474,8.5659,14932080.0
2010-12-01 10:00:00,9.32,9.33,9.2,9.2,9504240.0,8.5659,8.5751,8.4556,8.4556,9504240.0
2010-12-01 10:30:00,9.2,9.26,9.2,9.23,5088000.0,8.4556,8.5107,8.4556,8.4832,5088000.0
2010-12-01 11:00:00,9.23,9.26,9.22,9.25,2455200.0,8.4832,8.5107,8.474,8.5016,2455200.0
2010-12-01 11:30:00,9.25,9.37,9.24,9.37,8984880.0,8.5016,8.6118,8.4924,8.6118,8984880.0
2010-12-01 12:00:00,9.37,9.4,9.3,9.33,12376320.0,8.6118,8.6394,8.5475,8.5751,12376320.0
2010-12-01 12:30:00,9.34,9.35,9.3,9.32,2838480.0,8.5843,8.5935,8.5475,8.5659,2838480.0
2010-12-01 13:00:00,9.33,9.37,9.31,9.32,5237760.0,8.5751,8.6118,8.5567,8.5659,5237760.0
2010-12-01 13:30:00,9.32,9.35,9.3,9.34,2675040.0,8.5659,8.5935,8.5475,8.5843,2675040.0
2010-12-01 14:00:00,9.34,9.37,9.32,9.35,2754720.0,8.5843,8.6118,8.5659,8.5935,2754720.0
2010-12-01 14:30:00,9.35,9.4,9.35,9.4,5799600.0,8.5935,8.6394,8.5935,8.6394,5799600.0
2010-12-01 15:00:00,9.4,9.41,9.36,9.39,5030640.0,8.6394,8.6486,8.6027,8.6302,5030640.0
2010-12-01 15:30:00,9.39,9.43,9.38,9.41,13255680.0,8.6302,8.667,8.621,8.6486,13255680.0
2010-12-02 09:30:00,9.55,9.74,9.52,9.74,15595920.0,8.7773,8.9519,8.7497,8.9519,15595920.0
2010-12-02 10:00:00,9.74,9.92,9.73,9.91,15468000.0,8.9519,9.1173,8.9427,9.1081,15468000.0
2010-12-02 10:30:00,9.91,9.97,9.89,9.94,9578400.0,9.1081,9.1633,9.0898,9.1357,9578400.0
2010-12-02 11:00:00,9.94,10.02,9.93,10.01,10181760.0,9.1357,9.2092,9.1265,9.2001,10181760.0
2010-12-02 11:30:00,10.02,10.02,9.96,9.97,5738640.0,9.2092,9.2092,9.1541,9.1633,5738640.0
2010-12-02 12:00:00,9.97,9.98,9.95,9.95,4302000.0,9.1633,9.1725,9.1449,9.1449,4302000.0
2010-12-02 12:30:00,9.95,10.0,9.94,9.96,3975840.0,9.1449,9.1909,9.1357,9.1541,3975840.0
2010-12-02 13:00:00,9.96,9.97,9.92,9.95,4788720.0,9.1541,9.1633,9.1173,9.1449,4788720.0
2010-12-02 13:30:00,9.95,10.0,9.92,9.99,5843280.0,9.1449,9.1909,9.1173,9.1817,5843280.0
2010-12-02 14:00:00,9.99,10.08,9.99,10.06,7835520.0,9.1817,9.2644,9.1817,9.246,7835520.0
2010-12-02 14:30:00,10.06,10.07,10.03,10.03,4913040.0,9.246,9.2552,9.2184,9.2184,4913040.0
2010-12-02 15:00:00,10.03,10.07,10.0,10.05,5718000.0,9.2184,9.2552,9.1909,9.2368,5718000.0
2010-12-02 15:30:00,10.05,10.11,10.04,10.09,16281600.0,9.2368,9.292,9.2276,9.2736,16281600.0
2010-12-03 09:30:00,9.89,9.98,9.85,9.92,15268560.0,9.0898,9.1725,9.053,9.1173,15268560.0
2010-12-03 10:00:00,9.92,10.02,9.77,9.8,15883200.0,9.1173,9.2092,8.9795,9.0071,15883200.0
2010-12-03 10:30:00,9.8,9.9,9.78,9.9,9261360.0,9.0071,9.099,8.9887,9.099,9261360.0
2010-12-03 11:00:00,9.9,9.92,9.88,9.89,4521360.0,9.099,9.1173,9.0806,9.0898,4521360.0
2010-12-03 11:30:00,9.89,9.9,9.85,9.85,2544240.0,9.0898,9.099,9.053,9.053,2544240.0
2010-12-03 12:00:00,9.85,9.89,9.85,9.88,2775120.0,9.053,9.0898,9.053,9.0806,2775120.0
2010-12-03 12:30:00,9.87,9.92,9.87,9.91,2202720.0,9.0714,9.1173,9.0714,9.1081,2202720.0
2010-12-03 13:00:00,9.9,9.95,9.9,9.93,2761920.0,9.099,9.1449,9.099,9.1265,2761920.0
2010-12-03 13:30:00,9.94,9.97,9.91,9.96,2260080.0,9.1357,9.1633,9.1081,9.1541,2260080.0
2010-12-03 14:00:00,9.96,9.99,9.93,9.99,3648960.0,9.1541,9.1817,9.1265,9.1817,3648960.0
2010-12-03 14:30:00,9.98,10.03,9.98,10.03,3822000.0,9.1725,9.2184,9.1725,9.2184,3822000.0
2010-12-03 15:00:00,10.03,10.09,10.01,10.09,4212960.0,9.2184,9.2736,9.2001,9.2736,4212960.0
2010-12-03 15:30:00,10.08,10.23,10.07,10.18,16269600.0,9.2644,9.4023,9.2552,9.3563,16269600.0
2010-12-06 09:30:00,10.1,10.18,10.0,10.06,8762640.0,9.2828,9.3563,9.1909,9.246,8762640.0
2010-12-06 10:00:00,10.07,10.14,10.06,10.14,5583840.0,9.2552,9.3195,9.246,9.3195,5583840.0
2010-12-06 10:30:00,10.14,10.15,10.05,10.09,3933120.0,9.3195,9.3287,9.2368,9.2736,3933120.0
2010-12-06 11:00:00,10.09,10.13,10.05,10.09,3336240.0,9.2736,9.3103,9.2368,9.2736,3336240.0
2010-12-06 11:30:00,10.09,10.1,10.04,10.08,3284160.0,9.2736,9.2828,9.2276,9.2644,3284160.0
2010-12-06 12:00:00,10.08,10.09,10.03,10.04,3091440.0,9.2644,9.2736,9.2184,9.2276,3091440.0
2010-12-06 12:30:00,10.04,10.09,10.04,10.08,1499040.0,9.2276,9.2736,9.2276,9.2644,1499040.0
2010-12-06 13:00:00,10.09,10.11,10.08,10.11,1874640.0,9.2736,9.292,9.2644,9.292,1874640.0
2010-12-06 13:30:00,10.11,10.14,10.1,10.13,3032400.0,9.292,9.3195,9.2828,9.3103,3032400.0
2010-12-06 14:00:00,10.13,10.15,10.11,10.12,1914720.0,9.3103,9.3287,9.292,9.3012,1914720.0
2010-12-06 14:30:00,10.12,10.19,10.12,10.18,3924960.0,9.3012,9.3655,9.3012,9.3563,3924960.0
2010-12-06 15:00:00,10.18,10.23,10.18,10.18,7434960.0,9.3563,9.4023,9.3563,9.3563,7434960.0
2010-12-06 15:30:00,10.18,10.22,10.13,10.15,6259440.0,9.3563,9.3931,9.3103,9.3287,6259440.0
2010-12-07 09:30:00,10.55,10.56,10.38,10.38,13856880.0,9.6964,9.7056,9.5401,9.5401,13856880.0
2010-12-07 10:00:00,10.38,10.38,10.24,10.29,11421840.0,9.5401,9.5401,9.4114,9.4574,11421840.0
2010-12-07 10:30:00,10.29,10.34,10.23,10.33,6152160.0,9.4574,9.5034,9.4023,9.4942,6152160.0
2010-12-07 11:00:00,10.33,10.34,10.25,10.27,3804240.0,9.4942,9.5034,9.4206,9.439,3804240.0
2010-12-07 11:30:00,10.26,10.3,10.25,10.26,3589200.0,9.4298,9.4666,9.4206,9.4298,3589200.0
2010-12-07 12:00:00,10.26,10.27,10.16,10.21,5471760.0,9.4298,9.439,9.3379,9.3839,5471760.0
2010-12-07 12:30:00,10.21,10.26,10.2,10.26,2208000.0,9.3839,9.4298,9.3747,9.4298,2208000.0
2010-12-07 13:00:00,10.26,10.32,10.25,10.29,4574640.0,9.4298,9.485,9.4206,9.4574,4574640.0
2010-12-07 13:30:00,10.29,10.3,10.24,10.28,3187440.0,9.4574,9.4666,9.4114,9.4482,3187440.0
2010-12-07 14:00:00,10.28,10.3,10.25,10.3,2624400.0,9.4482,9.4666,9.4206,9.4666,2624400.0
2010-12-07 14:30:00,10.3,10.36,10.2,10.21,7565760.0,9.4666,9.5217,9.3747,9.3839,7565760.0
2010-12-07 15:00:00,10.21,10.25,10.12,10.17,10698960.0,9.3839,9.4206,9.3012,9.3471,10698960.0
2010-12-07 15:30:00,10.17,10.22,10.1,10.1,11738640.0,9.3471,9.3931,9.2828,9.2828,11738640.0
2010-12-08 09:30:00,10.15,10.33,10.14,10.26,12289200.0,9.3287,9.4942,9.3195,9.4298,12289200.0
2010-12-08 10:00:00,10.26,10.27,10.17,10.21,8795040.0,9.4298,9.439,9.3471,9.3839,8795040.0
2010-12-08 10:30:00,10.21,10.25,10.15,10.25,6628560.0,9.3839,9.4206,9.3287,9.4206,6628560.0
2010-12-08 11:00:00,10.25,10.3,10.24,10.3,3287760.0,9.4206,9.4666,9.4114,9.4666,3287760.0
2010-12-08 11:30:00,10.3,10.37,10.27,10.37,4016160.0,9.4666,9.5309,9.439,9.5309,4016160.0
2010-12-08 12:00:00,10.37,10.45,10.36,10.44,5897280.0,9.5309,9.6045,9.5217,9.5953,5897280.0
2010-12-08 12:30:00,10.44,10.45,10.35,10.37,5196480.0,9.5953,9.6045,9.5125,9.5309,5196480.0
2010-12-08 13:00:00,10.37,10.46,10.37,10.43,6622800.0,9.5309,9.6136,9.5309,9.5861,6622800.0
2010-12-08 13:30:00,10.42,10.5,10.42,10.49,4270560.0,9.5769,9.6504,9.5769,9.6412,4270560.0
2010-12-08 14:00:00,10.49,10.52,10.45,10.49,3963840.0,9.6412,9.6688,9.6045,9.6412,3963840.0
2010-12-08 14:30:00,10.49,10.54,10.48,10.5,5591040.0,9.6412,9.6872,9.632,9.6504,5591040.0
2010-12-08 15:00:00,10.5,10.52,10.42,10.44,6362640.0,9.6504,9.6688,9.5769,9.5953,6362640.0
2010-12-08 15:30:00,10.44,10.56,10.43,10.55,11049600.0,9.5953,9.7056,9.5861,9.6964,11049600.0
2010-12-09 09:30:00,10.75,10.85,10.75,10.81,13328400.0,9.8802,9.9721,9.8802,9.9353,13328400.0
2010-12-09 10:00:00,10.81,10.83,10.69,10.74,8106480.0,9.9353,9.9537,9.825,9.871,8106480.0
2010-12-09 10:30:00,10.74,10.77,10.66,10.68,5108640.0,9.871,9.8986,9.7975,9.8158,5108640.0
2010-12-09 11:00:00,10.68,10.75,10.68,10.7,3760560.0,9.8158,9.8802,9.8158,9.8342,3760560.0
2010-12-09 11:30:00,10.71,10.72,10.59,10.66,4882800.0,9.8434,9.8526,9.7331,9.7975,4882800.0
2010-12-09 12:00:00,10.66,10.69,10.64,10.67,2216640.0,9.7975,9.825,9.7791,9.8067,2216640.0
2010-12-09 12:30:00,10.67,10.73,10.65,10.73,2663760.0,9.8067,9.8618,9.7883,9.8618,2663760.0
2010-12-09 13:00:00,10.73,10.8,10.72,10.78,4986240.0,9.8618,9.9261,9.8526,9.9078,4986240.0
2010-12-09 13:30:00,10.78,10.79,10.73,10.76,1920240.0,9.9078,9.9169,9.8618,9.8894,1920240.0
2010-12-09 14:00:00,10.76,10.78,10.73,10.76,3857280.0,9.8894,9.9078,9.8618,9.8894,3857280.0
2010-12-09 14:30:00,10.75,10.81,10.75,10.81,3221520.0,9.8802,9.9353,9.8802,9.9353,3221520.0
2010-12-09 15:00:00,10.81,10.86,10.8,10.85,5517840.0,9.9353,9.9813,9.9261,9.9721,5517840.0
2010-12-09 15:30:00,10.85,10.94,10.85,10.88,11842800.0,9.9721,10.0548,9.9721,9.9997,11842800.0
2010-12-10 09:30:00,10.95,10.98,10.92,10.92,7808880.0,10.064,10.0916,10.0364,10.0364,7808880.0
2010-12-10 10:00:00,10.92,10.92,10.82,10.89,7051680.0,10.0364,10.0364,9.9445,10.0089,7051680.0
2010-12-10 10:30:00,10.9,10.91,10.85,10.89,2780880.0,10.018,10.0272,9.9721,10.0089,2780880.0
2010-12-10 11:00:00,10.89,10.95,10.88,10.92,3182400.0,10.0089,10.064,9.9997,10.0364,3182400.0
2010-12-10 11:30:00,10.93,10.99,10.92,10.99,3587760.0,10.0456,10.1008,10.0364,10.1008,3587760.0
2010-12-10 12:00:00,10.99,11.02,10.97,11.01,2818800.0,10.1008,10.1283,10.0824,10.1191,2818800.0
2010-12-10 12:30:00,11.01,11.06,11.01,11.06,5264400.0,10.1191,10.1651,10.1191,10.1651,5264400.0
2010-12-10 13:00:00,11.06,11.08,11.03,11.07,2961840.0,10.1651,10.1835,10.1375,10.1743,2961840.0
2010-12-10 13:30:00,11.07,11.12,11.07,11.11,2861280.0,10.1743,10.2202,10.1743,10.2111,2861280.0
2010-12-10 14:00:00,11.12,11.16,11.1,11.13,5826240.0,10.2202,10.257,10.2019,10.2294,5826240.0
2010-12-10 14:30:00,11.13,11.16,11.11,11.15,4287360.0,10.2294,10.257,10.2111,10.2478,4287360.0
2010-12-10 15:00:00,11.16,11.16,11.11,11.15,5515200.0,10.257,10.257,10.2111,10.2478,5515200.0
2010-12-10 15:30:00,11.15,11.2,11.15,11.17,11257200.0,10.2478,10.2938,10.2478,10.2662,11257200.0
2010-12-13 09:30:00,11.32,11.33,11.09,11.16,13011120.0,10.4041,10.4133,10.1927,10.257,13011120.0
2010-12-13 10:00:00,11.15,11.23,11.15,11.2,5922480.0,10.2478,10.3213,10.2478,10.2938,5922480.0
2010-12-13 10:30:00,11.2,11.29,11.18,11.29,4913040.0,10.2938,10.3765,10.2754,10.3765,4913040.0
2010-12-13 11:00:00,11.28,11.34,11.27,11.32,4589040.0,10.3673,10.4224,10.3581,10.4041,4589040.0
2010-12-13 11:30:00,11.32,11.36,11.32,11.35,3377040.0,10.4041,10.4408,10.4041,10.4316,3377040.0
2010-12-13 12:00:00,11.35,11.36,11.31,11.34,3167280.0,10.4316,10.4408,10.3949,10.4224,3167280.0
2010-12-13 12:30:00,11.34,11.35,11.32,11.33,2060880.0,10.4224,10.4316,10.4041,10.4133,2060880.0
2010-12-13 13:00:00,11.33,11.35,11.3,11.34,1841520.0,10.4133,10.4316,10.3857,10.4224,1841520.0
2010-12-13 13:30:00,11.34,11.36,11.32,11.36,1813200.0,10.4224,10.4408,10.4041,10.4408,1813200.0
2010-12-13 14:00:00,11.35,11.39,11.33,11.34,3351840.0,10.4316,10.4684,10.4133,10.4224,3351840.0
2010-12-13 14:30:00,11.34,11.38,11.32,11.33,3606480.0,10.4224,10.4592,10.4041,10.4133,3606480.0
2010-12-13 15:00:00,11.33,11.34,11.22,11.24,5502000.0,10.4133,10.4224,10.3122,10.3305,5502000.0
2010-12-13 15:30:00,11.24,11.27,11.16,11.16,9179760.0,10.3305,10.3581,10.257,10.257,9179760.0
2010-12-14 09:30:00,11.2,11.24,11.14,11.16,6531120.0,10.2938,10.3305,10.2386,10.257,6531120.0
2010-12-14 10:00:00,11.16,11.3,11.15,11.25,6475200.0,10.257,10.3857,10.2478,10.3397,6475200.0
2010-12-14 10:30:00,11.24,11.28,11.16,11.17,3783120.0,10.3305,10.3673,10.257,10.2662,3783120.0
2010-12-14 11:00:00,11.17,11.2,11.15,11.18,3425520.0,10.2662,10.2938,10.2478,10.2754,3425520.0
2010-12-14 11:30:00,11.18,11.22,11.17,11.17,2185200.0,10.2754,10.3122,10.2662,10.2662,2185200.0
2010-12-14 12:00:00,11.17,11.22,11.17,11.2,1458720.0,10.2662,10.3122,10.2662,10.2938,1458720.0
2010-12-14 12:30:00,11.2,11.21,11.17,11.17,1997040.0,10.2938,10.303,10.2662,10.2662,1997040.0
2010-12-14 13:00:00,11.17,11.18,11.17,11.17,912240.0,10.2662,10.2754,10.2662,10.2662,912240.0
2010-12-14 13:30:00,11.17,11.17,11.15,11.15,1946400.0,10.2662,10.2662,10.2478,10.2478,1946400.0
2010-12-14 14:00:00,11.15,11.21,11.1,11.11,5845440.0,10.2478,10.303,10.2019,10.2111,5845440.0
2010-12-14 14:30:00,11.11,11.15,10.99,11.06,7015200.0,10.2111,10.2478,10.1008,10.1651,7015200.0
2010-12-14 15:00:00,11.06,11.07,10.9,10.92,5885280.0,10.1651,10.1743,10.018,10.0364,5885280.0
2010-12-14 15:30:00,10.93,10.95,10.79,10.9,11193120.0,10.0456,10.064,9.9169,10.018,11193120.0
2010-12-15 09:30:00,10.78,11.01,10.78,11.01,9940560.0,9.9078,10.1191,9.9078,10.1191,9940560.0
2010-12-15 10:00:00,11.01,11.02,10.92,10.92,4896480.0,10.1191,10.1283,10.0364,10.0364,4896480.0
2010-12-15 10:30:00,10.92,11.0,10.9,10.95,5124480.0,10.0364,10.11,10.018,10.064,5124480.0
2010-12-15 11:00:00,10.95,10.97,10.89,10.92,3708240.0,10.064,10.0824,10.0089,10.0364,3708240.0
2010-12-15 11:30:00,10.92,10.97,10.9,10.92,2404800.0,10.0364,10.0824,10.018,10.0364,2404800.0
2010-12-15 12:00:00,10.92,10.93,10.88,10.89,2374080.0,10.0364,10.0456,9.9997,10.0089,2374080.0
2010-12-15 12:30:00,10.89,10.9,10.67,10.72,9270480.0,10.0089,10.018,9.8067,9.8526,9270480.0
2010-12-15 13:00:00,10.72,10.81,10.7,10.79,4096560.0,9.8526,9.9353,9.8342,9.9169,4096560.0
2010-12-15 13:30:00,10.8,10.82,10.78,10.8,3104160.0,9.9261,9.9445,9.9078,9.9261,3104160.0
2010-12-15 14:00:00,10.8,10.82,10.69,10.69,3523920.0,9.9261,9.9445,9.825,9.825,3523920.0
2010-12-15 14:30:00,10.69,10.7,10.6,10.62,5645520.0,9.825,9.8342,9.7423,9.7607,5645520.0
2010-12-15 15:00:00,10.62,10.75,10.59,10.71,6134400.0,9.7607,9.8802,9.7331,9.8434,6134400.0
2010-12-15 15:30:00,10.71,10.79,10.61,10.62,9875520.0,9.8434,9.9169,9.7515,9.7607,9875520.0
2010-12-16 09:30:00,10.73,10.82,10.64,10.66,9389760.0,9.8618,9.9445,9.7791,9.7975,9389760.0
2010-12-16 10:00:00,10.66,10.75,10.65,10.67,6492240.0,9.7975,9.8802,9.7883,9.8067,6492240.0
2010-12-16 10:30:00,10.67,10.69,10.55,10.62,7985040.0,9.8067,9.825,9.6964,9.7607,7985040.0
2010-12-16 11:00:00,10.62,10.78,10.61,10.75,5972640.0,9.7607,9.9078,9.7515,9.8802,5972640.0
2010-12-16 11:30:00,10.75,10.79,10.72,10.78,3227280.0,9.8802,9.9169,9.8526,9.9078,3227280.0
2010-12-16 12:00:00,10.78,10.81,10.77,10.8,2340000.0,9.9078,9.9353,9.8986,9.9261,2340000.0
2010-12-16 12:30:00,10.8,10.89,10.8,10.88,3618000.0,9.9261,10.0089,9.9261,9.9997,3618000.0
2010-12-16 13:00:00,10.88,10.9,10.86,10.87,1886640.0,9.9997,10.018,9.9813,9.9905,1886640.0
2010-12-16 13:30:00,10.87,10.88,10.81,10.85,2855280.0,9.9905,9.9997,9.9353,9.9721,2855280.0
2010-12-16 14:00:00,10.85,10.87,10.69,10.71,3595680.0,9.9721,9.9905,9.825,9.8434,3595680.0
2010-12-16 14:30:00,10.7,10.7,10.55,10.55,6158400.0,9.8342,9.8342,9.6964,9.6964,6158400.0
2010-12-16 15:00:00,10.55,10.6,10.5,10.54,8236800.0,9.6964,9.7423,9.6504,9.6872,8236800.0
2010-12-16 15:30:00,10.54,10.6,10.54,10.6,7355280.0,9.6872,9.7423,9.6872,9.7423,7355280.0
2010-12-17 09:30:00,10.63,10.67,10.5,10.62,8338080.0,9.7699,9.8067,9.6504,9.7607,8338080.0
2010-12-17 10:00:00,10.62,10.65,10.57,10.64,4222080.0,9.7607,9.7883,9.7147,9.7791,4222080.0
2010-12-17 10:30:00,10.63,10.65,10.55,10.58,6815760.0,9.7699,9.7883,9.6964,9.7239,6815760.0
2010-12-17 11:00:00,10.58,10.63,10.58,10.62,2077680.0,9.7239,9.7699,9.7239,9.7607,2077680.0
2010-12-17 11:30:00,10.62,10.67,10.6,10.61,4390800.0,9.7607,9.8067,9.7423,9.7515,4390800.0
2010-12-17 12:00:00,10.61,10.64,10.61,10.62,1432800.0,9.7515,9.7791,9.7515,9.7607,1432800.0
2010-12-17 12:30:00,10.62,10.65,10.61,10.65,1285920.0,9.7607,9.7883,9.7515,9.7883,1285920.0
2010-12-17 13:00:00,10.65,10.74,10.65,10.73,4238400.0,9.7883,9.871,9.7883,9.8618,4238400.0
2010-12-17 13:30:00,10.73,10.76,10.7,10.7,2618400.0,9.8618,9.8894,9.8342,9.8342,2618400.0
2010-12-17 14:00:00,10.7,10.75,10.69,10.74,2174400.0,9.8342,9.8802,9.825,9.871,2174400.0
2010-12-17 14:30:00,10.74,10.76,10.72,10.75,2236080.0,9.871,9.8894,9.8526,9.8802,2236080.0
2010-12-17 15:00:00,10.75,10.76,10.68,10.68,3615360.0,9.8802,9.8894,9.8158,9.8158,3615360.0
2010-12-17 15:30:00,10.68,10.7,10.64,10.69,6782160.0,9.8158,9.8342,9.7791,9.825,6782160.0
2010-12-20 09:30:00,10.81,10.83,10.73,10.78,7371840.0,9.9353,9.9537,9.8618,9.9078,7371840.0
2010-12-20 10:00:00,10.78,10.82,10.71,10.76,4161600.0,9.9078,9.9445,9.8434,9.8894,4161600.0
2010-12-20 10:30:00,10.76,10.8,10.72,10.72,3172800.0,9.8894,9.9261,9.8526,9.8526,3172800.0
2010-12-20 11:00:00,10.72,10.75,10.67,10.75,3430800.0,9.8526,9.8802,9.8067,9.8802,3430800.0
2010-12-20 11:30:00,10.75,10.79,10.73,10.77,1437120.0,9.8802,9.9169,9.8618,9.8986,1437120.0
2010-12-20 12:00:00,10.77,10.81,10.75,10.8,1752720.0,9.8986,9.9353,9.8802,9.9261,1752720.0
2010-12-20 12:30:00,10.8,10.82,10.76,10.82,3004560.0,9.9261,9.9445,9.8894,9.9445,3004560.0
2010-12-20 13:00:00,10.82,10.82,10.79,10.8,1428960.0,9.9445,9.9445,9.9169,9.9261,1428960.0
2010-12-20 13:30:00,10.8,10.81,10.79,10.81,1608480.0,9.9261,9.9353,9.9169,9.9353,1608480.0
2010-12-20 14:00:00,10.81,10.87,10.81,10.84,5415360.0,9.9353,9.9905,9.9353,9.9629,5415360.0
2010-12-20 14:30:00,10.84,10.84,10.8,10.81,3535200.0,9.9629,9.9629,9.9261,9.9353,3535200.0
2010-12-20 15:00:00,10.81,10.83,10.75,10.76,3920880.0,9.9353,9.9537,9.8802,9.8894,3920880.0
2010-12-20 15:30:00,10.77,10.81,10.76,10.78,4076640.0,9.8986,9.9353,9.8894,9.9078,4076640.0
2010-12-21 09:30:00,10.9,11.06,10.89,11.02,9182400.0,10.018,10.1651,10.0089,10.1283,9182400.0
2010-12-21 10:00:00,11.03,11.1,11.0,11.08,4329120.0,10.1375,10.2019,10.11,10.1835,4329120.0
2010-12-21 10:30:00,11.08,11.11,11.07,11.1,4128480.0,10.1835,10.2111,10.1743,10.2019,4128480.0
2010-12-21 11:00:00,11.1,11.11,11.06,11.1,2329920.0,10.2019,10.2111,10.1651,10.2019,2329920.0
2010-12-21 11:30:00,11.1,11.12,11.08,11.09,3040560.0,10.2019,10.2202,10.1835,10.1927,3040560.0
2010-12-21 12:00:00,11.09,11.14,11.09,11.13,2792160.0,10.1927,10.2386,10.1927,10.2294,2792160.0
2010-12-21 12:30:00,11.13,11.2,11.13,11.19,3234000.0,10.2294,10.2938,10.2294,10.2846,3234000.0
2010-12-21 13:00:00,11.19,11.21,11.17,11.18,3702000.0,10.2846,10.303,10.2662,10.2754,3702000.0
2010-12-21 13:30:00,11.18,11.2,11.17,11.19,2550480.0,10.2754,10.2938,10.2662,10.2846,2550480.0
2010-12-21 14:00:00,11.19,11.2,11.17,11.18,2503680.0,10.2846,10.2938,10.2662,10.2754,2503680.0
2010-12-21 14:30:00,11.18,11.19,11.16,11.19,2142240.0,10.2754,10.2846,10.257,10.2846,2142240.0
2010-12-21 15:00:00,11.19,11.23,11.17,11.22,3745200.0,10.2846,10.3213,10.2662,10.3122,3745200.0
2010-12-21 15:30:00,11.23,11.26,11.21,11.24,10218720.0,10.3213,10.3489,10.303,10.3305,10218720.0
2010-12-22 09:30:00,11.36,11.46,11.31,11.45,8162640.0,10.4408,10.5327,10.3949,10.5235,8162640.0
2010-12-22 10:00:00,11.45,11.56,11.44,11.52,10666800.0,10.5235,10.6246,10.5144,10.5879,10666800.0
2010-12-22 10:30:00,11.52,11.58,11.51,11.58,6982080.0,10.5879,10.643,10.5787,10.643,6982080.0
2010-12-22 11:00:00,11.58,11.62,11.58,11.6,4951200.0,10.643,10.6798,10.643,10.6614,4951200.0
2010-12-22 11:30:00,11.6,11.65,11.6,11.64,3715680.0,10.6614,10.7074,10.6614,10.6982,3715680.0
2010-12-22 12:00:00,11.64,11.69,11.64,11.67,4059840.0,10.6982,10.7441,10.6982,10.7257,4059840.0
2010-12-22 12:30:00,11.67,11.69,11.64,11.65,3274560.0,10.7257,10.7441,10.6982,10.7074,3274560.0
2010-12-22 13:00:00,11.65,11.65,11.54,11.58,4110000.0,10.7074,10.7074,10.6063,10.643,4110000.0
2010-12-22 13:30:00,11.58,11.58,11.47,11.51,4665840.0,10.643,10.643,10.5419,10.5787,4665840.0
2010-12-22 14:00:00,11.51,11.56,11.51,11.55,2902320.0,10.5787,10.6246,10.5787,10.6155,2902320.0
2010-12-22 14:30:00,11.55,11.55,11.49,11.52,2753760.0,10.6155,10.6155,10.5603,10.5879,2753760.0
2010-12-22 15:00:00,11.52,11.58,11.51,11.55,3226560.0,10.5879,10.643,10.5787,10.6155,3226560.0
2010-12-22 15:30:00,11.55,11.62,11.52,11.61,8183760.0,10.6155,10.6798,10.5879,10.6706,8183760.0
2010-12-23 09:30:00,11.56,11.58,11.46,11.57,6264720.0,10.6246,10.643,10.5327,10.6338,6264720.0
2010-12-23 10:00:00,11.56,11.58,11.46,11.48,3542640.0,10.6246,10.643,10.5327,10.5511,3542640.0
2010-12-23 10:30:00,11.48,11.51,11.44,11.46,2677440.0,10.5511,10.5787,10.5144,10.5327,2677440.0
2010-12-23 11:00:00,11.46,11.48,11.45,11.48,2712240.0,10.5327,10.5511,10.5235,10.5511,2712240.0
2010-12-23 11:30:00,11.48,11.49,11.44,11.46,4478400.0,10.5511,10.5603,10.5144,10.5327,4478400.0
2010-12-23 12:00:00,11.47,11.47,11.42,11.45,1828800.0,10.5419,10.5419,10.496,10.5235,1828800.0
2010-12-23 12:30:00,11.45,11.45,11.4,11.41,1859760.0,10.5235,10.5235,10.4776,10.4868,1859760.0
2010-12-23 13:00:00,11.41,11.42,11.39,11.4,1356960.0,10.4868,10.496,10.4684,10.4776,1356960.0
2010-12-23 13:30:00,11.4,11.4,11.38,11.39,1289040.0,10.4776,10.4776,10.4592,10.4684,1289040.0
2010-12-23 14:00:00,11.39,11.4,11.3,11.31,2933520.0,10.4684,10.4776,10.3857,10.3949,2933520.0
2010-12-23 14:30:00,11.31,11.37,11.31,11.37,2252880.0,10.3949,10.45,10.3949,10.45,2252880.0
2010-12-23 15:00:00,11.37,11.4,11.35,11.4,1620960.0,10.45,10.4776,10.4316,10.4776,1620960.0
2010-12-23 15:30:00,11.4,11.4,11.36,11.39,5372880.0,10.4776,10.4776,10.4408,10.4684,5372880.0
2010-12-27 09:30:00,11.23,11.51,11.22,11.51,6456480.0,10.3213,10.5787,10.3122,10.5787,6456480.0
2010-12-27 10:00:00,11.5,11.6,11.49,11.6,3047280.0,10.5695,10.6614,10.5603,10.6614,3047280.0
2010-12-27 10:30:00,11.6,11.61,11.56,11.57,2190240.0,10.6614,10.6706,10.6246,10.6338,2190240.0
2010-12-27 11:00:00,11.58,11.6,11.55,11.59,1240800.0,10.643,10.6614,10.6155,10.6522,1240800.0
2010-12-27 11:30:00,11.6,11.62,11.58,11.59,1292640.0,10.6614,10.6798,10.643,10.6522,1292640.0
2010-12-27 12:00:00,11.59,11.61,11.59,11.61,1062240.0,10.6522,10.6706,10.6522,10.6706,1062240.0
2010-12-27 12:30:00,11.61,11.63,11.61,11.63,1850640.0,10.6706,10.689,10.6706,10.689,1850640.0
2010-12-27 13:00:00,11.62,11.65,11.61,11.64,2292000.0,10.6798,10.7074,10.6706,10.6982,2292000.0
2010-12-27 13:30:00,11.64,11.64,11.61,11.63,730320.0,10.6982,10.6982,10.6706,10.689,730320.0
2010-12-27 14:00:00,11.63,11.64,11.61,11.62,666720.0,10.689,10.6982,10.6706,10.6798,666720.0
2010-12-27 14:30:00,11.62,11.66,11.62,11.64,2130960.0,10.6798,10.7166,10.6798,10.6982,2130960.0
2010-12-27 15:00:00,11.63,11.66,11.62,11.66,1547520.0,10.689,10.7166,10.6798,10.7166,1547520.0
2010-12-27 15:30:00,11.65,11.69,11.64,11.69,6072000.0,10.7074,10.7441,10.6982,10.7441,6072000.0
2010-12-28 09:30:00,11.68,11.77,11.68,11.71,7234800.0,10.7349,10.8177,10.7349,10.7625,7234800.0
2010-12-28 10:00:00,11.71,11.73,11.62,11.68,5073600.0,10.7625,10.7809,10.6798,10.7349,5073600.0
2010-12-28 10:30:00,11.68,11.69,11.65,11.66,2545200.0,10.7349,10.7441,10.7074,10.7166,2545200.0
2010-12-28 11:00:00,11.66,11.7,11.65,11.67,2091360.0,10.7166,10.7533,10.7074,10.7257,2091360.0
2010-12-28 11:30:00,11.67,11.68,11.62,11.62,2217360.0,10.7257,10.7349,10.6798,10.6798,2217360.0
2010-12-28 12:00:00,11.62,11.66,11.61,11.64,1671120.0,10.6798,10.7166,10.6706,10.6982,1671120.0
2010-12-28 12:30:00,11.64,11.65,11.62,11.64,734640.0,10.6982,10.7074,10.6798,10.6982,734640.0
2010-12-28 13:00:00,11.64,11.68,11.64,11.67,1983120.0,10.6982,10.7349,10.6982,10.7257,1983120.0
2010-12-28 13:30:00,11.68,11.71,11.67,11.7,1884720.0,10.7349,10.7625,10.7257,10.7533,1884720.0
2010-12-28 14:00:00,11.7,11.71,11.7,11.7,1012320.0,10.7533,10.7625,10.7533,10.7533,1012320.0
2010-12-28 14:30:00,11.71,11.73,11.7,11.72,1768320.0,10.7625,10.7809,10.7533,10.7717,1768320.0
2010-12-28 15:00:00,11.72,11.73,11.7,11.72,1796160.0,10.7717,10.7809,10.7533,10.7717,1796160.0
2010-12-28 15:30:00,11.72,11.74,11.68,11.69,3566400.0,10.7717,10.7901,10.7349,10.7441,3566400.0
2010-12-29 09:30:00,11.73,11.75,11.62,11.67,6259920.0,10.7809,10.7993,10.6798,10.7257,6259920.0
2010-12-29 10:00:00,11.67,11.68,11.6,11.61,3736560.0,10.7257,10.7349,10.6614,10.6706,3736560.0
2010-12-29 10:30:00,11.62,11.65,11.61,11.63,1863840.0,10.6798,10.7074,10.6706,10.689,1863840.0
2010-12-29 11:00:00,11.64,11.66,11.62,11.66,1077120.0,10.6982,10.7166,10.6798,10.7166,1077120.0
2010-12-29 11:30:00,11.66,11.66,11.63,11.64,1161120.0,10.7166,10.7166,10.689,10.6982,1161120.0
2010-12-29 12:00:00,11.64,11.67,11.64,11.65,968640.0,10.6982,10.7257,10.6982,10.7074,968640.0
2010-12-29 12:30:00,11.65,11.66,11.64,11.64,596880.0,10.7074,10.7166,10.6982,10.6982,596880.0
2010-12-29 13:00:00,11.64,11.68,11.64,11.67,1310400.0,10.6982,10.7349,10.6982,10.7257,1310400.0
2010-12-29 13:30:00,11.67,11.68,11.67,11.67,592080.0,10.7257,10.7349,10.7257,10.7257,592080.0
2010-12-29 14:00:00,11.68,11.7,11.66,11.67,1136880.0,10.7349,10.7533,10.7166,10.7257,1136880.0
2010-12-29 14:30:00,11.67,11.68,11.66,11.67,562800.0,10.7257,10.7349,10.7166,10.7257,562800.0
2010-12-29 15:00:00,11.67,11.69,11.67,11.67,1119120.0,10.7257,10.7441,10.7257,10.7257,1119120.0
2010-12-29 15:30:00,11.67,11.69,11.64,11.65,2692800.0,10.7257,10.7441,10.6982,10.7074,2692800.0
2010-12-30 09:30:00,11.66,11.67,11.57,11.58,5004480.0,10.7166,10.7257,10.6338,10.643,5004480.0
2010-12-30 10:00:00,11.58,11.6,11.46,11.53,6413280.0,10.643,10.6614,10.5327,10.5971,6413280.0
2010-12-30 10:30:00,11.53,11.59,11.53,11.57,2556960.0,10.5971,10.6522,10.5971,10.6338,2556960.0
2010-12-30 11:00:00,11.58,11.61,11.57,11.58,2100720.0,10.643,10.6706,10.6338,10.643,2100720.0
2010-12-30 11:30:00,11.58,11.59,11.53,11.53,1755600.0,10.643,10.6522,10.5971,10.5971,1755600.0
2010-12-30 12:00:00,11.53,11.55,11.52,11.54,900240.0,10.5971,10.6155,10.5879,10.6063,900240.0
2010-12-30 12:30:00,11.54,11.55,11.53,11.54,961200.0,10.6063,10.6155,10.5971,10.6063,961200.0
2010-12-30 13:00:00,11.54,11.54,11.5,11.52,1005840.0,10.6063,10.6063,10.5695,10.5879,1005840.0
2010-12-30 13:30:00,11.52,11.54,11.51,11.54,816480.0,10.5879,10.6063,10.5787,10.6063,816480.0
2010-12-30 14:00:00,11.54,11.56,11.53,11.55,862320.0,10.6063,10.6246,10.5971,10.6155,862320.0
2010-12-30 14:30:00,11.55,11.58,11.55,11.57,1000320.0,10.6155,10.643,10.6155,10.6338,1000320.0
2010-12-30 15:00:00,11.57,11.61,11.56,11.61,1674000.0,10.6338,10.6706,10.6246,10.6706,1674000.0
2010-12-30 15:30:00,11.61,11.62,11.53,11.55,3369360.0,10.6706,10.6798,10.5971,10.6155,3369360.0
2010-12-31 09:30:00,11.49,11.54,11.47,11.54,3391200.0,10.5603,10.6063,10.5419,10.6063,3391200.0
2010-12-31 10:00:00,11.54,11.55,11.5,11.55,1331520.0,10.6063,10.6155,10.5695,10.6155,1331520.0
2010-12-31 10:30:00,11.55,11.61,11.54,11.6,2208480.0,10.6155,10.6706,10.6063,10.6614,2208480.0
2010-12-31 11:00:00,11.6,11.62,11.59,11.62,1005360.0,10.6614,10.6798,10.6522,10.6798,1005360.0
2010-12-31 11:30:00,11.62,11.64,11.61,11.63,1061760.0,10.6798,10.6982,10.6706,10.689,1061760.0
2010-12-31 12:00:00,11.62,11.65,11.62,11.65,986640.0,10.6798,10.7074,10.6798,10.7074,986640.0
2010-12-31 12:30:00,11.65,11.65,11.59,11.61,1489920.0,10.7074,10.7074,10.6522,10.6706,1489920.0
2010-12-31 13:00:00,11.61,11.63,11.6,11.62,772560.0,10.6706,10.689,10.6614,10.6798,772560.0
2010-12-31 13:30:00,11.62,11.62,11.59,11.6,769920.0,10.6798,10.6798,10.6522,10.6614,769920.0
2010-12-31 14:00:00,11.6,11.61,11.6,11.61,601200.0,10.6614,10.6706,10.6614,10.6706,601200.0
2010-12-31 14:30:00,11.61,11.62,11.61,11.62,475920.0,10.6706,10.6798,10.6706,10.6798,475920.0
2010-12-31 15:00:00,11.62,11.63,11.62,11.63,623520.0,10.6798,10.689,10.6798,10.689,623520.0
2010-12-31 15:30:00,11.63,11.63,11.53,11.6,4190400.0,10.689,10.689,10.5971,10.6614,4190400.0
2011-01-03 09:30:00,12.02,12.18,11.97,12.17,10816080.0,11.0474,11.1945,11.0015,11.1853,10816080.0
2011-01-03 10:00:00,12.17,12.2,12.13,12.18,5422320.0,11.1853,11.2129,11.1485,11.1945,5422320.0
2011-01-03 10:30:00,12.18,12.26,12.15,12.25,4375680.0,11.1945,11.268,11.1669,11.2588,4375680.0
2011-01-03 11:00:00,12.25,12.27,12.22,12.26,2987040.0,11.2588,11.2772,11.2312,11.268,2987040.0
2011-01-03 11:30:00,12.26,12.31,12.25,12.3,3766080.0,11.268,11.314,11.2588,11.3048,3766080.0
2011-01-03 12:00:00,12.3,12.33,12.29,12.3,2802480.0,11.3048,11.3323,11.2956,11.3048,2802480.0
2011-01-03 12:30:00,12.3,12.32,12.21,12.24,3052560.0,11.3048,11.3231,11.222,11.2496,3052560.0
2011-01-03 13:00:00,12.24,12.27,12.22,12.27,4070640.0,11.2496,11.2772,11.2312,11.2772,4070640.0
2011-01-03 13:30:00,12.27,12.3,12.26,12.3,1439760.0,11.2772,11.3048,11.268,11.3048,1439760.0
2011-01-03 14:00:00,12.3,12.31,12.24,12.24,2482800.0,11.3048,11.314,11.2496,11.2496,2482800.0
2011-01-03 14:30:00,12.24,12.31,12.22,12.3,2765040.0,11.2496,11.314,11.2312,11.3048,2765040.0
2011-01-03 15:00:00,12.31,12.31,12.19,12.19,4595760.0,11.314,11.314,11.2037,11.2037,4595760.0
2011-01-03 15:30:00,12.19,12.32,12.18,12.27,9540720.0,11.2037,11.3231,11.1945,11.2772,9540720.0
2011-01-04 09:30:00,12.38,12.4,12.14,12.16,9628080.0,11.3783,11.3967,11.1577,11.1761,9628080.0
2011-01-04 10:00:00,12.15,12.19,12.1,12.18,7252560.0,11.1669,11.2037,11.121,11.1945,7252560.0
2011-01-04 10:30:00,12.18,12.2,12.13,12.16,5223120.0,11.1945,11.2129,11.1485,11.1761,5223120.0
2011-01-04 11:00:00,12.16,12.18,12.11,12.13,4089840.0,11.1761,11.1945,11.1301,11.1485,4089840.0
2011-01-04 11:30:00,12.13,12.17,12.08,12.08,2421600.0,11.1485,11.1853,11.1026,11.1026,2421600.0
2011-01-04 12:00:00,12.08,12.1,11.94,11.97,3842160.0,11.1026,11.121,10.9739,11.0015,3842160.0
2011-01-04 12:30:00,11.97,11.97,11.89,11.95,4838640.0,11.0015,11.0015,10.9279,10.9831,4838640.0
2011-01-04 13:00:00,11.94,12.04,11.94,12.04,2508480.0,10.9739,11.0658,10.9739,11.0658,2508480.0
2011-01-04 13:30:00,12.04,12.1,12.03,12.08,3521520.0,11.0658,11.121,11.0566,11.1026,3521520.0
2011-01-04 14:00:00,12.08,12.18,12.05,12.15,4812240.0,11.1026,11.1945,11.075,11.1669,4812240.0
2011-01-04 14:30:00,12.15,12.17,12.1,12.1,2773440.0,11.1669,11.1853,11.121,11.121,2773440.0
2011-01-04 15:00:00,12.1,12.16,12.06,12.15,2731680.0,11.121,11.1761,11.0842,11.1669,2731680.0
2011-01-04 15:30:00,12.15,12.18,12.11,12.16,5809200.0,11.1669,11.1945,11.1301,11.1761,5809200.0
2011-01-05 09:30:00,12.05,12.3,12.02,12.25,10828560.0,11.075,11.3048,11.0474,11.2588,10828560.0
2011-01-05 10:00:00,12.26,12.4,12.24,12.32,7302480.0,11.268,11.3967,11.2496,11.3231,7302480.0
2011-01-05 10:30:00,12.32,12.38,12.28,12.35,5449200.0,11.3231,11.3783,11.2864,11.3507,5449200.0
2011-01-05 11:00:00,12.35,12.42,12.32,12.4,3886080.0,11.3507,11.4151,11.3231,11.3967,3886080.0
2011-01-05 11:30:00,12.39,12.48,12.39,12.45,4038480.0,11.3875,11.4702,11.3875,11.4426,4038480.0
2011-01-05 12:00:00,12.45,12.49,12.44,12.47,3552000.0,11.4426,11.4794,11.4334,11.461,3552000.0
2011-01-05 12:30:00,12.47,12.52,12.47,12.48,3371280.0,11.461,11.507,11.461,11.4702,3371280.0
2011-01-05 13:00:00,12.48,12.5,12.46,12.5,2545920.0,11.4702,11.4886,11.4518,11.4886,2545920.0
2011-01-05 13:30:00,12.5,12.53,12.49,12.52,2859600.0,11.4886,11.5162,11.4794,11.507,2859600.0
2011-01-05 14:00:00,12.52,12.53,12.48,12.48,2664960.0,11.507,11.5162,11.4702,11.4702,2664960.0
2011-01-05 14:30:00,12.49,12.53,12.42,12.53,3735120.0,11.4794,11.5162,11.4151,11.5162,3735120.0
2011-01-05 15:00:00,12.53,12.6,12.53,12.54,6750960.0,11.5162,11.5805,11.5162,11.5253,6750960.0
2011-01-05 15:30:00,12.54,12.57,12.52,12.55,6272160.0,11.5253,11.5529,11.507,11.5345,6272160.0
2011-01-06 09:30:00,12.62,12.65,12.45,12.53,8814960.0,11.5989,11.6264,11.4426,11.5162,8814960.0
2011-01-06 10:00:00,12.54,12.62,12.5,12.59,6201840.0,11.5253,11.5989,11.4886,11.5713,6201840.0
2011-01-06 10:30:00,12.6,12.68,12.51,12.54,6272160.0,11.5805,11.654,11.4978,11.5253,6272160.0
2011-01-06 11:00:00,12.54,12.54,12.38,12.45,7295040.0,11.5253,11.5253,11.3783,11.4426,7295040.0
2011-01-06 11:30:00,12.45,12.47,12.4,12.45,2950800.0,11.4426,11.461,11.3967,11.4426,2950800.0
2011-01-06 12:00:00,12.44,12.49,12.4,12.47,2892960.0,11.4334,11.4794,11.3967,11.461,2892960.0
2011-01-06 12:30:00,12.47,12.52,12.43,12.5,2576160.0,11.461,11.507,11.4242,11.4886,2576160.0
2011-01-06 13:00:00,12.49,12.5,12.38,12.42,3479520.0,11.4794,11.4886,11.3783,11.4151,3479520.0
2011-01-06 13:30:00,12.42,12.51,12.4,12.51,3064320.0,11.4151,11.4978,11.3967,11.4978,3064320.0
2011-01-06 14:00:00,12.51,12.53,12.45,12.47,2283600.0,11.4978,11.5162,11.4426,11.461,2283600.0
2011-01-06 14:30:00,12.47,12.47,12.36,12.41,2889840.0,11.461,11.461,11.3599,11.4059,2889840.0
2011-01-06 15:00:00,12.41,12.47,12.35,12.39,3030240.0,11.4059,11.461,11.3507,11.3875,3030240.0
2011-01-06 15:30:00,12.38,12.42,12.36,12.38,5761920.0,11.3783,11.4151,11.3599,11.3783,5761920.0
2011-01-07 09:30:00,12.48,12.54,12.34,12.37,10353840.0,11.4702,11.5253,11.3415,11.3691,10353840.0
2011-01-07 10:00:00,12.37,12.43,12.32,12.4,7052400.0,11.3691,11.4242,11.3231,11.3967,7052400.0
2011-01-07 10:30:00,12.4,12.42,12.1,12.13,10258320.0,11.3967,11.4151,11.121,11.1485,10258320.0
2011-01-07 11:00:00,12.13,12.14,11.85,11.9,18688560.0,11.1485,11.1577,10.8912,10.9371,18688560.0
2011-01-07 11:30:00,11.91,12.1,11.86,12.0,9204240.0,10.9463,11.121,10.9004,11.029,9204240.0
2011-01-07 12:00:00,12.0,12.0,11.86,11.86,4467120.0,11.029,11.029,10.9004,10.9004,4467120.0
2011-01-07 12:30:00,11.86,11.86,11.7,11.81,9975120.0,10.9004,10.9004,10.7533,10.8544,9975120.0
2011-01-07 13:00:00,11.81,11.99,11.79,11.95,5287200.0,10.8544,11.0199,10.836,10.9831,5287200.0
2011-01-07 13:30:00,11.95,11.97,11.85,11.86,2696640.0,10.9831,11.0015,10.8912,10.9004,2696640.0
2011-01-07 14:00:00,11.86,11.95,11.85,11.92,2501760.0,10.9004,10.9831,10.8912,10.9555,2501760.0
2011-01-07 14:30:00,11.92,12.06,11.89,12.01,4910160.0,10.9555,11.0842,10.9279,11.0382,4910160.0
2011-01-07 15:00:00,12.0,12.13,11.97,12.08,5004240.0,11.029,11.1485,11.0015,11.1026,5004240.0
2011-01-07 15:30:00,12.08,12.19,12.05,12.09,10753200.0,11.1026,11.2037,11.075,11.1118,10753200.0
2011-01-10 09:30:00,11.89,12.02,11.72,11.77,14861760.0,10.9279,11.0474,10.7717,10.8177,14861760.0
2011-01-10 10:00:00,11.76,12.0,11.7,12.0,11848800.0,10.8085,11.029,10.7533,11.029,11848800.0
2011-01-10 10:30:00,11.99,12.09,11.86,11.9,9626640.0,11.0199,11.1118,10.9004,10.9371,9626640.0
2011-01-10 11:00:00,11.89,11.94,11.77,11.92,8634240.0,10.9279,10.9739,10.8177,10.9555,8634240.0
2011-01-10 11:30:00,11.91,11.99,11.85,11.96,5459760.0,10.9463,11.0199,10.8912,10.9923,5459760.0
2011-01-10 12:00:00,11.96,12.0,11.83,11.96,6899280.0,10.9923,11.029,10.8728,10.9923,6899280.0
2011-01-10 12:30:00,11.96,11.98,11.9,11.93,2810160.0,10.9923,11.0107,10.9371,10.9647,2810160.0
2011-01-10 13:00:00,11.93,12.0,11.93,11.99,2125680.0,10.9647,11.029,10.9647,11.0199,2125680.0
2011-01-10 13:30:00,11.97,12.03,11.97,12.0,1692240.0,11.0015,11.0566,11.0015,11.029,1692240.0
2011-01-10 14:00:00,12.0,12.04,11.93,12.04,4205760.0,11.029,11.0658,10.9647,11.0658,4205760.0
2011-01-10 14:30:00,12.04,12.08,12.03,12.07,2304960.0,11.0658,11.1026,11.0566,11.0934,2304960.0
2011-01-10 15:00:00,12.07,12.09,12.03,12.08,3036480.0,11.0934,11.1118,11.0566,11.1026,3036480.0
2011-01-10 15:30:00,12.07,12.08,12.0,12.01,3923280.0,11.0934,11.1026,11.029,11.0382,3923280.0
2011-01-11 09:30:00,12.23,12.36,12.14,12.14,11436480.0,11.2404,11.3599,11.1577,11.1577,11436480.0
2011-01-11 10:00:00,12.14,12.2,12.11,12.17,4381440.0,11.1577,11.2129,11.1301,11.1853,4381440.0
2011-01-11 10:30:00,12.17,12.23,12.11,12.21,3731520.0,11.1853,11.2404,11.1301,11.222,3731520.0
2011-01-11 11:00:00,12.21,12.3,12.21,12.27,5090160.0,11.222,11.3048,11.222,11.2772,5090160.0
2011-01-11 11:30:00,12.26,12.3,12.23,12.29,3791520.0,11.268,11.3048,11.2404,11.2956,3791520.0
2011-01-11 12:00:00,12.28,12.28,12.22,12.24,1970880.0,11.2864,11.2864,11.2312,11.2496,1970880.0
2011-01-11 12:30:00,12.24,12.27,12.23,12.25,1058400.0,11.2496,11.2772,11.2404,11.2588,1058400.0
2011-01-11 13:00:00,12.25,12.26,12.08,12.16,5227440.0,11.2588,11.268,11.1026,11.1761,5227440.0
2011-01-11 13:30:00,12.16,12.17,12.04,12.06,3507360.0,11.1761,11.1853,11.0658,11.0842,3507360.0
2011-01-11 14:00:00,12.05,12.14,11.98,12.13,3995760.0,11.075,11.1577,11.0107,11.1485,3995760.0
2011-01-11 14:30:00,12.13,12.13,12.03,12.09,2704560.0,11.1485,11.1485,11.0566,11.1118,2704560.0
2011-01-11 15:00:00,12.09,12.13,12.08,12.11,2301840.0,11.1118,11.1485,11.1026,11.1301,2301840.0
2011-01-11 15:30:00,12.11,12.17,12.1,12.17,5314560.0,11.1301,11.1853,11.121,11.1853,5314560.0
2011-01-12 09:30:00,12.49,12.61,12.46,12.5,11454720.0,11.4794,11.5897,11.4518,11.4886,11454720.0
2011-01-12 10:00:00,12.49,12.6,12.47,12.58,6068880.0,11.4794,11.5805,11.461,11.5621,6068880.0
2011-01-12 10:30:00,12.58,12.64,12.55,12.6,8624640.0,11.5621,11.6173,11.5345,11.5805,8624640.0
2011-01-12 11:00:00,12.6,12.66,12.6,12.63,7031760.0,11.5805,11.6356,11.5805,11.6081,7031760.0
2011-01-12 11:30:00,12.63,12.66,12.61,12.62,3645120.0,11.6081,11.6356,11.5897,11.5989,3645120.0
2011-01-12 12:00:00,12.61,12.67,12.61,12.65,2552400.0,11.5897,11.6448,11.5897,11.6264,2552400.0
2011-01-12 12:30:00,12.66,12.67,12.59,12.6,5078400.0,11.6356,11.6448,11.5713,11.5805,5078400.0
2011-01-12 13:00:00,12.6,12.64,12.59,12.63,2381040.0,11.5805,11.6173,11.5713,11.6081,2381040.0
2011-01-12 13:30:00,12.63,12.66,12.62,12.66,2096400.0,11.6081,11.6356,11.5989,11.6356,2096400.0
2011-01-12 14:00:00,12.65,12.68,12.62,12.66,3116640.0,11.6264,11.654,11.5989,11.6356,3116640.0
2011-01-12 14:30:00,12.66,12.67,12.64,12.67,2730000.0,11.6356,11.6448,11.6173,11.6448,2730000.0
2011-01-12 15:00:00,12.67,12.68,12.56,12.58,5299440.0,11.6448,11.654,11.5437,11.5621,5299440.0
2011-01-12 15:30:00,12.57,12.69,12.57,12.68,7525680.0,11.5529,11.6632,11.5529,11.654,7525680.0
2011-01-13 09:30:00,12.68,12.71,12.57,12.67,8205600.0,11.654,11.6816,11.5529,11.6448,8205600.0
2011-01-13 10:00:00,12.67,12.67,12.51,12.57,7388640.0,11.6448,11.6448,11.4978,11.5529,7388640.0
2011-01-13 10:30:00,12.57,12.62,12.54,12.61,4191600.0,11.5529,11.5989,11.5253,11.5897,4191600.0
2011-01-13 11:00:00,12.61,12.69,12.59,12.66,3126000.0,11.5897,11.6632,11.5713,11.6356,3126000.0
2011-01-13 11:30:00,12.67,12.76,12.67,12.74,3824400.0,11.6448,11.7275,11.6448,11.7092,3824400.0
2011-01-13 12:00:00,12.74,12.75,12.7,12.71,2220480.0,11.7092,11.7184,11.6724,11.6816,2220480.0
2011-01-13 12:30:00,12.71,12.71,12.64,12.64,2866080.0,11.6816,11.6816,11.6173,11.6173,2866080.0
2011-01-13 13:00:00,12.64,12.71,12.6,12.67,4645440.0,11.6173,11.6816,11.5805,11.6448,4645440.0
2011-01-13 13:30:00,12.67,12.7,12.63,12.65,1736880.0,11.6448,11.6724,11.6081,11.6264,1736880.0
2011-01-13 14:00:00,12.65,12.66,12.54,12.56,3112560.0,11.6264,11.6356,11.5253,11.5437,3112560.0
2011-01-13 14:30:00,12.56,12.59,12.5,12.53,4473120.0,11.5437,11.5713,11.4886,11.5162,4473120.0
2011-01-13 15:00:00,12.53,12.6,12.5,12.51,3591600.0,11.5162,11.5805,11.4886,11.4978,3591600.0
2011-01-13 15:30:00,12.51,12.56,12.46,12.56,7979520.0,11.4978,11.5437,11.4518,11.5437,7979520.0
2011-01-14 09:30:00,12.53,12.81,12.5,12.81,11037360.0,11.5162,11.7735,11.4886,11.7735,11037360.0
2011-01-14 10:00:00,12.8,12.84,12.71,12.73,6784320.0,11.7643,11.8011,11.6816,11.7,6784320.0
2011-01-14 10:30:00,12.73,12.89,12.7,12.87,6775200.0,11.7,11.847,11.6724,11.8286,6775200.0
2011-01-14 11:00:00,12.87,12.98,12.86,12.97,6482640.0,11.8286,11.9297,11.8195,11.9206,6482640.0
2011-01-14 11:30:00,12.97,13.02,12.95,12.99,3644160.0,11.9206,11.9665,11.9022,11.9389,3644160.0
2011-01-14 12:00:00,13.0,13.05,12.97,12.99,4559040.0,11.9481,11.9941,11.9206,11.9389,4559040.0
2011-01-14 12:30:00,12.99,13.05,12.97,13.0,3666720.0,11.9389,11.9941,11.9206,11.9481,3666720.0
2011-01-14 13:00:00,13.01,13.05,13.0,13.04,1868400.0,11.9573,11.9941,11.9481,11.9849,1868400.0
2011-01-14 13:30:00,13.04,13.16,13.03,13.15,3583200.0,11.9849,12.0952,11.9757,12.086,3583200.0
2011-01-14 14:00:00,13.15,13.17,13.1,13.12,2741760.0,12.086,12.1044,12.04,12.0584,2741760.0
2011-01-14 14:30:00,13.12,13.12,13.01,13.04,3972480.0,12.0584,12.0584,11.9573,11.9849,3972480.0
2011-01-14 15:00:00,13.04,13.1,13.0,13.05,4418160.0,11.9849,12.04,11.9481,11.9941,4418160.0
2011-01-14 15:30:00,13.05,13.13,13.04,13.12,8114160.0,11.9941,12.0676,11.9849,12.0584,8114160.0
2011-01-18 09:30:00,13.0,13.09,12.86,12.87,11764320.0,11.9481,12.0308,11.8195,11.8286,11764320.0
2011-01-18 10:00:00,12.87,12.93,12.8,12.91,7161120.0,11.8286,11.8838,11.7643,11.8654,7161120.0
2011-01-18 10:30:00,12.91,12.92,12.8,12.81,4279680.0,11.8654,11.8746,11.7643,11.7735,4279680.0
2011-01-18 11:00:00,12.81,12.89,12.8,12.88,3516240.0,11.7735,11.847,11.7643,11.8378,3516240.0
2011-01-18 11:30:00,12.88,12.89,12.83,12.85,2336160.0,11.8378,11.847,11.7919,11.8103,2336160.0
2011-01-18 12:00:00,12.85,12.86,12.81,12.82,1949760.0,11.8103,11.8195,11.7735,11.7827,1949760.0
2011-01-18 12:30:00,12.83,12.85,12.81,12.85,1532640.0,11.7919,11.8103,11.7735,11.8103,1532640.0
2011-01-18 13:00:00,12.85,12.95,12.85,12.95,2428080.0,11.8103,11.9022,11.8103,11.9022,2428080.0
2011-01-18 13:30:00,12.95,12.97,12.92,12.95,3205200.0,11.9022,11.9206,11.8746,11.9022,3205200.0
2011-01-18 14:00:00,12.95,13.0,12.94,13.0,1601280.0,11.9022,11.9481,11.893,11.9481,1601280.0
2011-01-18 14:30:00,13.0,13.02,12.96,13.0,2793120.0,11.9481,11.9665,11.9114,11.9481,2793120.0
2011-01-18 15:00:00,13.0,13.0,12.94,12.97,2067120.0,11.9481,11.9481,11.893,11.9206,2067120.0
2011-01-18 15:30:00,12.97,13.04,12.97,13.0,4317840.0,11.9206,11.9849,11.9206,11.9481,4317840.0
2011-01-19 09:30:00,12.7,12.81,12.63,12.65,13168080.0,11.6724,11.7735,11.6081,11.6264,13168080.0
2011-01-19 10:00:00,12.66,12.67,12.49,12.53,10260720.0,11.6356,11.6448,11.4794,11.5162,10260720.0
2011-01-19 10:30:00,12.53,12.53,12.42,12.5,7417680.0,11.5162,11.5162,11.4151,11.4886,7417680.0
2011-01-19 11:00:00,12.51,12.51,12.44,12.46,3747600.0,11.4978,11.4978,11.4334,11.4518,3747600.0
2011-01-19 11:30:00,12.46,12.5,12.45,12.47,2598240.0,11.4518,11.4886,11.4426,11.461,2598240.0
2011-01-19 12:00:00,12.47,12.5,12.46,12.46,2595120.0,11.461,11.4886,11.4518,11.4518,2595120.0
2011-01-19 12:30:00,12.47,12.47,12.31,12.35,5997120.0,11.461,11.461,11.314,11.3507,5997120.0
2011-01-19 13:00:00,12.35,12.42,12.3,12.42,3081360.0,11.3507,11.4151,11.3048,11.4151,3081360.0
2011-01-19 13:30:00,12.42,12.44,12.36,12.39,2190480.0,11.4151,11.4334,11.3599,11.3875,2190480.0
2011-01-19 14:00:00,12.39,12.4,12.27,12.31,3390240.0,11.3875,11.3967,11.2772,11.314,3390240.0
2011-01-19 14:30:00,12.31,12.32,12.19,12.24,5455920.0,11.314,11.3231,11.2037,11.2496,5455920.0
2011-01-19 15:00:00,12.24,12.26,12.14,12.17,6713280.0,11.2496,11.268,11.1577,11.1853,6713280.0
2011-01-19 15:30:00,12.17,12.2,12.08,12.18,13526880.0,11.1853,11.2129,11.1026,11.1945,13526880.0
2011-01-20 09:30:00,12.11,12.38,12.01,12.36,13011120.0,11.1301,11.3783,11.0382,11.3599,13011120.0
2011-01-20 10:00:00,12.36,12.43,12.1,12.19,13384800.0,11.3599,11.4242,11.121,11.2037,13384800.0
2011-01-20 10:30:00,12.19,12.22,12.04,12.06,6527040.0,11.2037,11.2312,11.0658,11.0842,6527040.0
2011-01-20 11:00:00,12.06,12.14,12.05,12.07,4247040.0,11.0842,11.1577,11.075,11.0934,4247040.0
2011-01-20 11:30:00,12.07,12.1,12.0,12.06,6836160.0,11.0934,11.121,11.029,11.0842,6836160.0
2011-01-20 12:00:00,12.06,12.2,12.06,12.16,4155600.0,11.0842,11.2129,11.0842,11.1761,4155600.0
2011-01-20 12:30:00,12.16,12.22,12.15,12.2,3041760.0,11.1761,11.2312,11.1669,11.2129,3041760.0
2011-01-20 13:00:00,12.2,12.2,12.12,12.17,2837760.0,11.2129,11.2129,11.1393,11.1853,2837760.0
2011-01-20 13:30:00,12.17,12.33,12.17,12.33,3559920.0,11.1853,11.3323,11.1853,11.3323,3559920.0
2011-01-20 14:00:00,12.33,12.4,12.26,12.37,6274320.0,11.3323,11.3967,11.268,11.3691,6274320.0
2011-01-20 14:30:00,12.37,12.41,12.33,12.35,4656480.0,11.3691,11.4059,11.3323,11.3507,4656480.0
2011-01-20 15:00:00,12.35,12.35,12.23,12.24,4439760.0,11.3507,11.3507,11.2404,11.2496,4439760.0
2011-01-20 15:30:00,12.24,12.31,12.2,12.3,8453520.0,11.2496,11.314,11.2129,11.3048,8453520.0
2011-01-21 09:30:00,12.54,12.71,12.42,12.71,10942080.0,11.5253,11.6816,11.4151,11.6816,10942080.0
2011-01-21 10:00:00,12.71,12.71,12.56,12.59,5630880.0,11.6816,11.6816,11.5437,11.5713,5630880.0
2011-01-21 10:30:00,12.59,12.63,12.5,12.53,5766000.0,11.5713,11.6081,11.4886,11.5162,5766000.0
2011-01-21 11:00:00,12.53,12.56,12.4,12.48,5275680.0,11.5162,11.5437,11.3967,11.4702,5275680.0
2011-01-21 11:30:00,12.48,12.5,12.41,12.45,3151680.0,11.4702,11.4886,11.4059,11.4426,3151680.0
2011-01-21 12:00:00,12.45,12.55,12.44,12.53,2928000.0,11.4426,11.5345,11.4334,11.5162,2928000.0
2011-01-21 12:30:00,12.53,12.55,12.45,12.53,3325200.0,11.5162,11.5345,11.4426,11.5162,3325200.0
2011-01-21 13:00:00,12.54,12.55,12.48,12.53,2039040.0,11.5253,11.5345,11.4702,11.5162,2039040.0
2011-01-21 13:30:00,12.53,12.56,12.5,12.53,2131680.0,11.5162,11.5437,11.4886,11.5162,2131680.0
2011-01-21 14:00:00,12.53,12.55,12.5,12.51,1676640.0,11.5162,11.5345,11.4886,11.4978,1676640.0
2011-01-21 14:30:00,12.5,12.57,12.49,12.53,2774400.0,11.4886,11.5529,11.4794,11.5162,2774400.0
2011-01-21 15:00:00,12.53,12.57,12.52,12.54,3101760.0,11.5162,11.5529,11.507,11.5253,3101760.0
2011-01-21 15:30:00,12.55,12.56,12.49,12.55,8784720.0,11.5345,11.5437,11.4794,11.5345,8784720.0
2011-01-24 09:30:00,12.6,12.63,12.52,12.53,6499440.0,11.5805,11.6081,11.507,11.5162,6499440.0
2011-01-24 10:00:00,12.53,12.54,12.45,12.51,5138400.0,11.5162,11.5253,11.4426,11.4978,5138400.0
2011-01-24 10:30:00,12.52,12.6,12.49,12.58,3520560.0,11.507,11.5805,11.4794,11.5621,3520560.0
2011-01-24 11:00:00,12.57,12.65,12.56,12.61,4507200.0,11.5529,11.6264,11.5437,11.5897,4507200.0
2011-01-24 11:30:00,12.61,12.64,12.56,12.6,2354400.0,11.5897,11.6173,11.5437,11.5805,2354400.0
2011-01-24 12:00:00,12.6,12.65,12.59,12.59,2925120.0,11.5805,11.6264,11.5713,11.5713,2925120.0
2011-01-24 12:30:00,12.59,12.62,12.56,12.56,1749360.0,11.5713,11.5989,11.5437,11.5437,1749360.0
2011-01-24 13:00:00,12.56,12.6,12.55,12.57,1723200.0,11.5437,11.5805,11.5345,11.5529,1723200.0
2011-01-24 13:30:00,12.57,12.65,12.57,12.62,2613600.0,11.5529,11.6264,11.5529,11.5989,2613600.0
2011-01-24 14:00:00,12.62,12.68,12.61,12.63,2125920.0,11.5989,11.654,11.5897,11.6081,2125920.0
2011-01-24 14:30:00,12.63,12.63,12.54,12.55,1925520.0,11.6081,11.6081,11.5253,11.5345,1925520.0
2011-01-24 15:00:00,12.56,12.57,12.47,12.48,4807920.0,11.5437,11.5529,11.461,11.4702,4807920.0
2011-01-24 15:30:00,12.49,12.59,12.49,12.59,4769520.0,11.4794,11.5713,11.4794,11.5713,4769520.0
2011-01-25 09:30:00,12.41,12.57,12.41,12.54,6178320.0,11.4059,11.5529,11.4059,11.5253,6178320.0
2011-01-25 10:00:00,12.55,12.61,12.42,12.45,6610080.0,11.5345,11.5897,11.4151,11.4426,6610080.0
2011-01-25 10:30:00,12.45,12.56,12.45,12.55,3161760.0,11.4426,11.5437,11.4426,11.5345,3161760.0
2011-01-25 11:00:00,12.55,12.55,12.31,12.32,6003840.0,11.5345,11.5345,11.314,11.3231,6003840.0
2011-01-25 11:30:00,12.32,12.37,12.29,12.33,3451200.0,11.3231,11.3691,11.2956,11.3323,3451200.0
2011-01-25 12:00:00,12.32,12.47,12.32,12.44,3079680.0,11.3231,11.461,11.3231,11.4334,3079680.0
2011-01-25 12:30:00,12.44,12.46,12.35,12.38,2613840.0,11.4334,11.4518,11.3507,11.3783,2613840.0
2011-01-25 13:00:00,12.38,12.39,12.3,12.33,1471680.0,11.3783,11.3875,11.3048,11.3323,1471680.0
2011-01-25 13:30:00,12.33,12.38,12.3,12.35,2152560.0,11.3323,11.3783,11.3048,11.3507,2152560.0
2011-01-25 14:00:00,12.35,12.35,12.15,12.18,6411600.0,11.3507,11.3507,11.1669,11.1945,6411600.0
2011-01-25 14:30:00,12.17,12.23,12.15,12.23,4869360.0,11.1853,11.2404,11.1669,11.2404,4869360.0
2011-01-25 15:00:00,12.23,12.47,12.22,12.46,8003280.0,11.2404,11.461,11.2312,11.4518,8003280.0
2011-01-25 15:30:00,12.46,12.57,12.4,12.55,9058320.0,11.4518,11.5529,11.3967,11.5345,9058320.0
2011-01-26 09:30:00,12.67,12.7,12.5,12.57,6483120.0,11.6448,11.6724,11.4886,11.5529,6483120.0
2011-01-26 10:00:00,12.57,12.73,12.55,12.71,6038160.0,11.5529,11.7,11.5345,11.6816,6038160.0
2011-01-26 10:30:00,12.72,12.75,12.63,12.65,5332320.0,11.6908,11.7184,11.6081,11.6264,5332320.0
2011-01-26 11:00:00,12.65,12.68,12.56,12.57,3177360.0,11.6264,11.654,11.5437,11.5529,3177360.0
2011-01-26 11:30:00,12.57,12.65,12.57,12.6,2295600.0,11.5529,11.6264,11.5529,11.5805,2295600.0
2011-01-26 12:00:00,12.6,12.66,12.58,12.63,1205040.0,11.5805,11.6356,11.5621,11.6081,1205040.0
2011-01-26 12:30:00,12.64,12.66,12.62,12.65,1187280.0,11.6173,11.6356,11.5989,11.6264,1187280.0
2011-01-26 13:00:00,12.65,12.66,12.6,12.61,950640.0,11.6264,11.6356,11.5805,11.5897,950640.0
2011-01-26 13:30:00,12.61,12.64,12.58,12.6,1388160.0,11.5897,11.6173,11.5621,11.5805,1388160.0
2011-01-26 14:00:00,12.6,12.66,12.51,12.54,3910560.0,11.5805,11.6356,11.4978,11.5253,3910560.0
2011-01-26 14:30:00,12.54,12.65,12.52,12.59,5439600.0,11.5253,11.6264,11.507,11.5713,5439600.0
2011-01-26 15:00:00,12.59,12.63,12.53,12.58,3628080.0,11.5713,11.6081,11.5162,11.5621,3628080.0
2011-01-26 15:30:00,12.58,12.61,12.52,12.54,6155040.0,11.5621,11.5897,11.507,11.5253,6155040.0
2011-01-27 09:30:00,12.53,12.72,12.53,12.71,7223280.0,11.5162,11.6908,11.5162,11.6816,7223280.0
2011-01-27 10:00:00,12.72,12.77,12.64,12.71,5056320.0,11.6908,11.7367,11.6173,11.6816,5056320.0
2011-01-27 10:30:00,12.72,12.78,12.7,12.72,5699520.0,11.6908,11.7459,11.6724,11.6908,5699520.0
2011-01-27 11:00:00,12.72,12.73,12.59,12.63,4287120.0,11.6908,11.7,11.5713,11.6081,4287120.0
2011-01-27 11:30:00,12.63,12.72,12.6,12.7,2503680.0,11.6081,11.6908,11.5805,11.6724,2503680.0
2011-01-27 12:00:00,12.7,12.77,12.69,12.76,2550480.0,11.6724,11.7367,11.6632,11.7275,2550480.0
2011-01-27 12:30:00,12.77,12.78,12.74,12.76,1715040.0,11.7367,11.7459,11.7092,11.7275,1715040.0
2011-01-27 13:00:00,12.76,12.77,12.72,12.75,1343760.0,11.7275,11.7367,11.6908,11.7184,1343760.0
2011-01-27 13:30:00,12.75,12.76,12.72,12.75,1159680.0,11.7184,11.7275,11.6908,11.7184,1159680.0
2011-01-27 14:00:00,12.75,12.78,12.73,12.74,1749120.0,11.7184,11.7459,11.7,11.7092,1749120.0
2011-01-27 14:30:00,12.74,12.8,12.74,12.78,2484240.0,11.7092,11.7643,11.7092,11.7459,2484240.0
2011-01-27 15:00:00,12.78,12.81,12.75,12.8,2465280.0,11.7459,11.7735,11.7184,11.7643,2465280.0
2011-01-27 15:30:00,12.8,12.85,12.78,12.84,9249120.0,11.7643,11.8103,11.7459,11.8011,9249120.0
2011-01-28 09:30:00,12.88,13.08,12.87,13.0,8541360.0,11.8378,12.0217,11.8286,11.9481,8541360.0
2011-01-28 10:00:00,12.99,13.0,12.72,12.72,7511040.0,11.9389,11.9481,11.6908,11.6908,7511040.0
2011-01-28 10:30:00,12.72,12.74,12.55,12.59,8123280.0,11.6908,11.7092,11.5345,11.5713,8123280.0
2011-01-28 11:00:00,12.58,12.69,12.53,12.58,6395520.0,11.5621,11.6632,11.5162,11.5621,6395520.0
2011-01-28 11:30:00,12.57,12.58,12.3,12.35,8721600.0,11.5529,11.5621,11.3048,11.3507,8721600.0
2011-01-28 12:00:00,12.34,12.43,12.25,12.37,8799600.0,11.3415,11.4242,11.2588,11.3691,8799600.0
2011-01-28 12:30:00,12.36,12.47,12.34,12.41,4381200.0,11.3599,11.461,11.3415,11.4059,4381200.0
2011-01-28 13:00:00,12.41,12.41,12.23,12.25,4921200.0,11.4059,11.4059,11.2404,11.2588,4921200.0
2011-01-28 13:30:00,12.25,12.41,12.22,12.4,5497920.0,11.2588,11.4059,11.2312,11.3967,5497920.0
2011-01-28 14:00:00,12.4,12.42,12.28,12.33,4187520.0,11.3967,11.4151,11.2864,11.3323,4187520.0
2011-01-28 14:30:00,12.33,12.4,12.26,12.33,3753840.0,11.3323,11.3967,11.268,11.3323,3753840.0
2011-01-28 15:00:00,12.34,12.36,12.21,12.23,6750000.0,11.3415,11.3599,11.222,11.2404,6750000.0
2011-01-28 15:30:00,12.23,12.25,12.15,12.16,9924480.0,11.2404,11.2588,11.1669,11.1761,9924480.0
2011-01-31 09:30:00,12.28,12.43,12.24,12.3,8947440.0,11.2864,11.4242,11.2496,11.3048,8947440.0
2011-01-31 10:00:00,12.3,12.4,12.28,12.37,4973040.0,11.3048,11.3967,11.2864,11.3691,4973040.0
2011-01-31 10:30:00,12.37,12.44,12.35,12.4,2973120.0,11.3691,11.4334,11.3507,11.3967,2973120.0
2011-01-31 11:00:00,12.4,12.49,12.4,12.45,2832000.0,11.3967,11.4794,11.3967,11.4426,2832000.0
2011-01-31 11:30:00,12.45,12.48,12.41,12.44,1980720.0,11.4426,11.4702,11.4059,11.4334,1980720.0
2011-01-31 12:00:00,12.43,12.56,12.43,12.56,4580880.0,11.4242,11.5437,11.4242,11.5437,4580880.0
2011-01-31 12:30:00,12.56,12.56,12.44,12.51,3565440.0,11.5437,11.5437,11.4334,11.4978,3565440.0
2011-01-31 13:00:00,12.51,12.55,12.47,12.47,1695360.0,11.4978,11.5345,11.461,11.461,1695360.0
2011-01-31 13:30:00,12.47,12.48,12.42,12.45,2075520.0,11.461,11.4702,11.4151,11.4426,2075520.0
2011-01-31 14:00:00,12.45,12.49,12.39,12.39,2250240.0,11.4426,11.4794,11.3875,11.3875,2250240.0
2011-01-31 14:30:00,12.39,12.44,12.35,12.43,3696720.0,11.3875,11.4334,11.3507,11.4242,3696720.0
2011-01-31 15:00:00,12.42,12.5,12.42,12.43,3213360.0,11.4151,11.4886,11.4151,11.4242,3213360.0
2011-01-31 15:30:00,12.43,12.49,12.42,12.47,6228000.0,11.4242,11.4794,11.4151,11.461,6228000.0
2011-02-01 09:30:00,12.7,12.87,12.69,12.85,10766640.0,11.6724,11.8286,11.6632,11.8103,10766640.0
2011-02-01 10:00:00,12.85,12.91,12.79,12.89,9161280.0,11.8103,11.8654,11.7551,11.847,9161280.0
2011-02-01 10:30:00,12.89,12.95,12.85,12.95,4989120.0,11.847,11.9022,11.8103,11.9022,4989120.0
2011-02-01 11:00:00,12.95,12.97,12.91,12.95,3573120.0,11.9022,11.9206,11.8654,11.9022,3573120.0
2011-02-01 11:30:00,12.95,13.1,12.95,13.05,6760080.0,11.9022,12.04,11.9022,11.9941,6760080.0
2011-02-01 12:00:00,13.05,13.12,13.05,13.09,4514640.0,11.9941,12.0584,11.9941,12.0308,4514640.0
2011-02-01 12:30:00,13.1,13.2,13.09,13.2,4481280.0,12.04,12.1319,12.0308,12.1319,4481280.0
2011-02-01 13:00:00,13.2,13.22,13.15,13.18,4077120.0,12.1319,12.1503,12.086,12.1136,4077120.0
2011-02-01 13:30:00,13.18,13.2,13.15,13.17,2867520.0,12.1136,12.1319,12.086,12.1044,2867520.0
2011-02-01 14:00:00,13.17,13.19,13.15,13.15,1914240.0,12.1044,12.1228,12.086,12.086,1914240.0
2011-02-01 14:30:00,13.16,13.19,13.1,13.19,4362240.0,12.0952,12.1228,12.04,12.1228,4362240.0
2011-02-01 15:00:00,13.19,13.2,13.15,13.17,2831040.0,12.1228,12.1319,12.086,12.1044,2831040.0
2011-02-01 15:30:00,13.18,13.24,13.17,13.18,10671120.0,12.1136,12.1687,12.1044,12.1136,10671120.0
2011-02-02 09:30:00,13.07,13.23,13.0,13.19,9287040.0,12.0125,12.1595,11.9481,12.1228,9287040.0
2011-02-02 10:00:00,13.19,13.2,13.03,13.06,5756400.0,12.1228,12.1319,11.9757,12.0033,5756400.0
2011-02-02 10:30:00,13.06,13.12,12.99,13.04,3691920.0,12.0033,12.0584,11.9389,11.9849,3691920.0
2011-02-02 11:00:00,13.04,13.04,12.95,13.0,2866080.0,11.9849,11.9849,11.9022,11.9481,2866080.0
2011-02-02 11:30:00,13.01,13.06,12.99,13.06,2355120.0,11.9573,12.0033,11.9389,12.0033,2355120.0
2011-02-02 12:00:00,13.06,13.07,13.02,13.02,1668000.0,12.0033,12.0125,11.9665,11.9665,1668000.0
2011-02-02 12:30:00,13.03,13.1,13.02,13.07,1828080.0,11.9757,12.04,11.9665,12.0125,1828080.0
2011-02-02 13:00:00,13.07,13.08,13.03,13.04,1226640.0,12.0125,12.0217,11.9757,11.9849,1226640.0
2011-02-02 13:30:00,13.04,13.06,13.0,13.01,1115280.0,11.9849,12.0033,11.9481,11.9573,1115280.0
2011-02-02 14:00:00,13.01,13.02,12.98,13.01,1548720.0,11.9573,11.9665,11.9297,11.9573,1548720.0
2011-02-02 14:30:00,13.01,13.05,12.99,13.03,1496880.0,11.9573,11.9941,11.9389,11.9757,1496880.0
2011-02-02 15:00:00,13.04,13.07,12.97,12.97,4264560.0,11.9849,12.0125,11.9206,11.9206,4264560.0
2011-02-02 15:30:00,12.97,13.0,12.92,12.95,5780640.0,11.9206,11.9481,11.8746,11.9022,5780640.0
2011-02-03 09:30:00,12.93,12.97,12.78,12.87,6448320.0,11.8838,11.9206,11.7459,11.8286,6448320.0
2011-02-03 10:00:00,12.84,12.91,12.6,12.75,10724880.0,11.8011,11.8654,11.5805,11.7184,10724880.0
2011-02-03 10:30:00,12.76,12.85,12.71,12.81,4428960.0,11.7275,11.8103,11.6816,11.7735,4428960.0
2011-02-03 11:00:00,12.82,12.82,12.73,12.79,2512320.0,11.7827,11.7827,11.7,11.7551,2512320.0
2011-02-03 11:30:00,12.79,12.87,12.78,12.86,2459760.0,11.7551,11.8286,11.7459,11.8195,2459760.0
2011-02-03 12:00:00,12.87,12.89,12.8,12.88,1976160.0,11.8286,11.847,11.7643,11.8378,1976160.0
2011-02-03 12:30:00,12.88,12.88,12.81,12.86,1571760.0,11.8378,11.8378,11.7735,11.8195,1571760.0
2011-02-03 13:00:00,12.86,12.86,12.8,12.83,1184640.0,11.8195,11.8195,11.7643,11.7919,1184640.0
2011-02-03 13:30:00,12.83,12.83,12.75,12.78,3251760.0,11.7919,11.7919,11.7184,11.7459,3251760.0
2011-02-03 14:00:00,12.79,12.83,12.75,12.8,3436800.0,11.7551,11.7919,11.7184,11.7643,3436800.0
2011-02-03 14:30:00,12.8,12.91,12.78,12.9,2328240.0,11.7643,11.8654,11.7459,11.8562,2328240.0
2011-02-03 15:00:00,12.9,13.0,12.9,12.97,4025280.0,11.8562,11.9481,11.8562,11.9206,4025280.0
2011-02-03 15:30:00,12.97,13.04,12.96,12.96,8046720.0,11.9206,11.9849,11.9114,11.9114,8046720.0
2011-02-04 09:30:00,12.98,12.98,12.73,12.84,6028800.0,11.9297,11.9297,11.7,11.8011,6028800.0
2011-02-04 10:00:00,12.84,12.97,12.77,12.93,4892880.0,11.8011,11.9206,11.7367,11.8838,4892880.0
2011-02-04 10:30:00,12.94,12.96,12.72,12.77,4828320.0,11.893,11.9114,11.6908,11.7367,4828320.0
2011-02-04 11:00:00,12.77,12.84,12.72,12.83,3351840.0,11.7367,11.8011,11.6908,11.7919,3351840.0
2011-02-04 11:30:00,12.83,12.91,12.82,12.85,1538640.0,11.7919,11.8654,11.7827,11.8103,1538640.0
2011-02-04 12:00:00,12.85,12.87,12.8,12.85,1310880.0,11.8103,11.8286,11.7643,11.8103,1310880.0
2011-02-04 12:30:00,12.85,12.89,12.85,12.88,922080.0,11.8103,11.847,11.8103,11.8378,922080.0
2011-02-04 13:00:00,12.88,12.91,12.87,12.88,1645440.0,11.8378,11.8654,11.8286,11.8378,1645440.0
2011-02-04 13:30:00,12.88,12.9,12.85,12.89,1190400.0,11.8378,11.8562,11.8103,11.847,1190400.0
2011-02-04 14:00:00,12.89,12.9,12.84,12.88,1287360.0,11.847,11.8562,11.8011,11.8378,1287360.0
2011-02-04 14:30:00,12.89,12.9,12.84,12.89,1341600.0,11.847,11.8562,11.8011,11.847,1341600.0
2011-02-04 15:00:00,12.89,12.95,12.87,12.92,2882160.0,11.847,11.9022,11.8286,11.8746,2882160.0
2011-02-04 15:30:00,12.92,13.0,12.92,12.96,6002160.0,11.8746,11.9481,11.8746,11.9114,6002160.0
2011-02-07 09:30:00,13.12,13.28,13.08,13.28,6936720.0,12.0584,12.2055,12.0217,12.2055,6936720.0
2011-02-07 10:00:00,13.28,13.47,13.27,13.46,6618960.0,12.2055,12.3801,12.1963,12.3709,6618960.0
2011-02-07 10:30:00,13.45,13.51,13.44,13.48,4898400.0,12.3617,12.4169,12.3525,12.3893,4898400.0
2011-02-07 11:00:00,13.48,13.5,13.43,13.47,2865120.0,12.3893,12.4077,12.3433,12.3801,2865120.0
2011-02-07 11:30:00,13.47,13.53,13.46,13.47,3467040.0,12.3801,12.4352,12.3709,12.3801,3467040.0
2011-02-07 12:00:00,13.47,13.48,13.43,13.46,2052000.0,12.3801,12.3893,12.3433,12.3709,2052000.0
2011-02-07 12:30:00,13.46,13.52,13.46,13.5,2137680.0,12.3709,12.4261,12.3709,12.4077,2137680.0
2011-02-07 13:00:00,13.5,13.55,13.49,13.53,1869840.0,12.4077,12.4536,12.3985,12.4352,1869840.0
2011-02-07 13:30:00,13.53,13.55,13.5,13.54,1733520.0,12.4352,12.4536,12.4077,12.4444,1733520.0
2011-02-07 14:00:00,13.54,13.55,13.49,13.51,1937040.0,12.4444,12.4536,12.3985,12.4169,1937040.0
2011-02-07 14:30:00,13.51,13.53,13.44,13.47,3096240.0,12.4169,12.4352,12.3525,12.3801,3096240.0
2011-02-07 15:00:00,13.47,13.5,13.4,13.47,4536720.0,12.3801,12.4077,12.3158,12.3801,4536720.0
2011-02-07 15:30:00,13.47,13.53,13.45,13.48,9558480.0,12.3801,12.4352,12.3617,12.3893,9558480.0
2011-02-08 09:30:00,13.48,13.51,13.4,13.51,5350320.0,12.3893,12.4169,12.3158,12.4169,5350320.0
2011-02-08 10:00:00,13.51,13.71,13.5,13.67,7649760.0,12.4169,12.6007,12.4077,12.5639,7649760.0
2011-02-08 10:30:00,13.67,13.7,13.58,13.69,6079200.0,12.5639,12.5915,12.4812,12.5823,6079200.0
2011-02-08 11:00:00,13.7,13.7,13.61,13.65,2931120.0,12.5915,12.5915,12.5088,12.5455,2931120.0
2011-02-08 11:30:00,13.64,13.71,13.64,13.69,2210160.0,12.5363,12.6007,12.5363,12.5823,2210160.0
2011-02-08 12:00:00,13.69,13.72,13.65,13.69,1698720.0,12.5823,12.6099,12.5455,12.5823,1698720.0
2011-02-08 12:30:00,13.69,13.73,13.68,13.71,2699280.0,12.5823,12.6191,12.5731,12.6007,2699280.0
2011-02-08 13:00:00,13.71,13.71,13.66,13.66,2106000.0,12.6007,12.6007,12.5547,12.5547,2106000.0
2011-02-08 13:30:00,13.66,13.71,13.64,13.69,1944240.0,12.5547,12.6007,12.5363,12.5823,1944240.0
2011-02-08 14:00:00,13.69,13.74,13.69,13.74,1482000.0,12.5823,12.6283,12.5823,12.6283,1482000.0
2011-02-08 14:30:00,13.75,13.77,13.72,13.73,3409200.0,12.6374,12.6558,12.6099,12.6191,3409200.0
2011-02-08 15:00:00,13.72,13.78,13.72,13.72,3571920.0,12.6099,12.665,12.6099,12.6099,3571920.0
2011-02-08 15:30:00,13.72,13.76,13.72,13.74,9766320.0,12.6099,12.6466,12.6099,12.6283,9766320.0
2011-02-09 09:30:00,13.51,13.57,13.47,13.53,6629280.0,12.4169,12.472,12.3801,12.4352,6629280.0
2011-02-09 10:00:00,13.53,13.62,13.52,13.59,5645040.0,12.4352,12.518,12.4261,12.4904,5645040.0
2011-02-09 10:30:00,13.59,13.7,13.59,13.67,5119440.0,12.4904,12.5915,12.4904,12.5639,5119440.0
2011-02-09 11:00:00,13.67,13.7,13.45,13.47,6242880.0,12.5639,12.5915,12.3617,12.3801,6242880.0
2011-02-09 11:30:00,13.47,13.53,13.47,13.48,3567600.0,12.3801,12.4352,12.3801,12.3893,3567600.0
2011-02-09 12:00:00,13.48,13.5,13.42,13.49,2726160.0,12.3893,12.4077,12.3341,12.3985,2726160.0
2011-02-09 12:30:00,13.49,13.51,13.47,13.47,1630800.0,12.3985,12.4169,12.3801,12.3801,1630800.0
2011-02-09 13:00:00,13.47,13.54,13.45,13.53,2157120.0,12.3801,12.4444,12.3617,12.4352,2157120.0
2011-02-09 13:30:00,13.53,13.53,13.48,13.48,904080.0,12.4352,12.4352,12.3893,12.3893,904080.0
2011-02-09 14:00:00,13.47,13.47,13.35,13.39,3750960.0,12.3801,12.3801,12.2698,12.3066,3750960.0
2011-02-09 14:30:00,13.38,13.41,13.25,13.27,5517840.0,12.2974,12.325,12.1779,12.1963,5517840.0
2011-02-09 15:00:00,13.27,13.42,13.27,13.41,4785360.0,12.1963,12.3341,12.1963,12.325,4785360.0
2011-02-09 15:30:00,13.42,13.51,13.4,13.5,7812000.0,12.3341,12.4169,12.3158,12.4077,7812000.0
2011-02-10 09:30:00,13.29,13.5,13.28,13.35,7050240.0,12.2147,12.4077,12.2055,12.2698,7050240.0
2011-02-10 10:00:00,13.35,13.5,13.27,13.46,7615440.0,12.2698,12.4077,12.1963,12.3709,7615440.0
2011-02-10 10:30:00,13.46,13.54,13.4,13.4,4548480.0,12.3709,12.4444,12.3158,12.3158,4548480.0
2011-02-10 11:00:00,13.4,13.49,13.4,13.49,2421120.0,12.3158,12.3985,12.3158,12.3985,2421120.0
2011-02-10 11:30:00,13.49,13.53,13.44,13.48,2733360.0,12.3985,12.4352,12.3525,12.3893,2733360.0
2011-02-10 12:00:00,13.48,13.49,13.41,13.46,1182480.0,12.3893,12.3985,12.325,12.3709,1182480.0
2011-02-10 12:30:00,13.46,13.49,13.38,13.38,2212800.0,12.3709,12.3985,12.2974,12.2974,2212800.0
2011-02-10 13:00:00,13.38,13.44,13.36,13.4,1395840.0,12.2974,12.3525,12.279,12.3158,1395840.0
2011-02-10 13:30:00,13.4,13.44,13.38,13.42,1530480.0,12.3158,12.3525,12.2974,12.3341,1530480.0
2011-02-10 14:00:00,13.42,13.5,13.41,13.48,1771440.0,12.3341,12.4077,12.325,12.3893,1771440.0
2011-02-10 14:30:00,13.48,13.51,13.44,13.45,2043360.0,12.3893,12.4169,12.3525,12.3617,2043360.0
2011-02-10 15:00:00,13.45,13.5,13.44,13.49,2136960.0,12.3617,12.4077,12.3525,12.3985,2136960.0
2011-02-10 15:30:00,13.5,13.58,13.43,13.54,9448080.0,12.4077,12.4812,12.3433,12.4444,9448080.0
2011-02-11 09:30:00,13.42,13.5,13.33,13.47,7065840.0,12.3341,12.4077,12.2514,12.3801,7065840.0
2011-02-11 10:00:00,13.47,13.64,13.47,13.64,5038320.0,12.3801,12.5363,12.3801,12.5363,5038320.0
2011-02-11 10:30:00,13.64,13.83,13.64,13.82,6578880.0,12.5363,12.711,12.5363,12.7018,6578880.0
2011-02-11 11:00:00,13.82,13.95,13.79,13.93,6828960.0,12.7018,12.8213,12.6742,12.8029,6828960.0
2011-02-11 11:30:00,13.93,13.95,13.87,13.91,3551280.0,12.8029,12.8213,12.7477,12.7845,3551280.0
2011-02-11 12:00:00,13.91,13.93,13.78,13.82,3360960.0,12.7845,12.8029,12.665,12.7018,3360960.0
2011-02-11 12:30:00,13.82,13.94,13.82,13.9,2599920.0,12.7018,12.8121,12.7018,12.7753,2599920.0
2011-02-11 13:00:00,13.9,14.0,13.88,13.97,4086960.0,12.7753,12.8672,12.7569,12.8396,4086960.0
2011-02-11 13:30:00,13.97,14.0,13.96,14.0,1802640.0,12.8396,12.8672,12.8305,12.8672,1802640.0
2011-02-11 14:00:00,13.99,14.06,13.99,14.06,2771760.0,12.858,12.9224,12.858,12.9224,2771760.0
2011-02-11 14:30:00,14.06,14.13,14.05,14.05,3462480.0,12.9224,12.9867,12.9132,12.9132,3462480.0
2011-02-11 15:00:00,14.05,14.12,14.05,14.06,3233040.0,12.9132,12.9775,12.9132,12.9224,3233040.0
2011-02-11 15:30:00,14.06,14.09,14.0,14.03,7155360.0,12.9224,12.9499,12.8672,12.8948,7155360.0
2011-02-14 09:30:00,14.0,14.12,13.96,14.03,6498720.0,12.8672,12.9775,12.8305,12.8948,6498720.0
2011-02-14 10:00:00,14.03,14.09,13.99,14.03,4046640.0,12.8948,12.9499,12.858,12.8948,4046640.0
2011-02-14 10:30:00,14.03,14.05,13.88,13.92,4105680.0,12.8948,12.9132,12.7569,12.7937,4105680.0
2011-02-14 11:00:00,13.92,14.02,13.9,13.99,2411280.0,12.7937,12.8856,12.7753,12.858,2411280.0
2011-02-14 11:30:00,13.99,14.01,13.97,14.0,1185360.0,12.858,12.8764,12.8396,12.8672,1185360.0
2011-02-14 12:00:00,14.01,14.03,13.96,14.02,1525920.0,12.8764,12.8948,12.8305,12.8856,1525920.0
2011-02-14 12:30:00,14.02,14.05,13.99,14.0,1270080.0,12.8856,12.9132,12.858,12.8672,1270080.0
2011-02-14 13:00:00,14.0,14.03,13.97,14.01,1455360.0,12.8672,12.8948,12.8396,12.8764,1455360.0
2011-02-14 13:30:00,14.01,14.04,14.0,14.03,1154880.0,12.8764,12.904,12.8672,12.8948,1154880.0
2011-02-14 14:00:00,14.03,14.06,14.02,14.06,1603440.0,12.8948,12.9224,12.8856,12.9224,1603440.0
2011-02-14 14:30:00,14.06,14.14,14.03,14.13,2775600.0,12.9224,12.9959,12.8948,12.9867,2775600.0
2011-02-14 15:00:00,14.13,14.13,14.04,14.04,2469600.0,12.9867,12.9867,12.904,12.904,2469600.0
2011-02-14 15:30:00,14.04,14.13,14.04,14.09,4860720.0,12.904,12.9867,12.904,12.9499,4860720.0
2011-02-15 09:30:00,14.02,14.16,13.99,14.12,6375600.0,12.8856,13.0143,12.858,12.9775,6375600.0
2011-02-15 10:00:00,14.14,14.16,14.04,14.08,5284080.0,12.9959,13.0143,12.904,12.9407,5284080.0
2011-02-15 10:30:00,14.08,14.15,14.05,14.11,2952960.0,12.9407,13.0051,12.9132,12.9683,2952960.0
2011-02-15 11:00:00,14.12,14.18,14.1,14.16,3928560.0,12.9775,13.0327,12.9591,13.0143,3928560.0
2011-02-15 11:30:00,14.16,14.17,14.09,14.1,2621760.0,13.0143,13.0235,12.9499,12.9591,2621760.0
2011-02-15 12:00:00,14.1,14.17,14.08,14.17,1652640.0,12.9591,13.0235,12.9407,13.0235,1652640.0
2011-02-15 12:30:00,14.16,14.19,14.12,14.14,1352400.0,13.0143,13.0418,12.9775,12.9959,1352400.0
2011-02-15 13:00:00,14.14,14.14,14.08,14.08,2274960.0,12.9959,12.9959,12.9407,12.9407,2274960.0
2011-02-15 13:30:00,14.08,14.11,14.04,14.06,1429440.0,12.9407,12.9683,12.904,12.9224,1429440.0
2011-02-15 14:00:00,14.06,14.06,13.91,13.93,4499040.0,12.9224,12.9224,12.7845,12.8029,4499040.0
2011-02-15 14:30:00,13.93,14.03,13.9,14.01,2433360.0,12.8029,12.8948,12.7753,12.8764,2433360.0
2011-02-15 15:00:00,14.01,14.04,13.96,13.97,1907280.0,12.8764,12.904,12.8305,12.8396,1907280.0
2011-02-15 15:30:00,13.97,14.01,13.93,14.01,5958960.0,12.8396,12.8764,12.8029,12.8764,5958960.0
2011-02-16 09:30:00,14.17,14.23,14.14,14.22,6943440.0,13.0235,13.0786,12.9959,13.0694,6943440.0
2011-02-16 10:00:00,14.22,14.25,14.17,14.2,5202000.0,13.0694,13.097,13.0235,13.051,5202000.0
2011-02-16 10:30:00,14.2,14.28,14.16,14.27,5917920.0,13.051,13.1246,13.0143,13.1154,5917920.0
2011-02-16 11:00:00,14.27,14.29,14.21,14.21,3305760.0,13.1154,13.1338,13.0602,13.0602,3305760.0
2011-02-16 11:30:00,14.21,14.22,14.15,14.2,3960480.0,13.0602,13.0694,13.0051,13.051,3960480.0
2011-02-16 12:00:00,14.2,14.2,14.03,14.13,5729280.0,13.051,13.051,12.8948,12.9867,5729280.0
2011-02-16 12:30:00,14.13,14.19,14.13,14.18,1486560.0,12.9867,13.0418,12.9867,13.0327,1486560.0
2011-02-16 13:00:00,14.18,14.2,14.15,14.17,1293120.0,13.0327,13.051,13.0051,13.0235,1293120.0
2011-02-16 13:30:00,14.18,14.23,14.17,14.22,1219680.0,13.0327,13.0786,13.0235,13.0694,1219680.0
2011-02-16 14:00:00,14.22,14.25,14.14,14.16,2231520.0,13.0694,13.097,12.9959,13.0143,2231520.0
2011-02-16 14:30:00,14.16,14.25,14.15,14.22,2461920.0,13.0143,13.097,13.0051,13.0694,2461920.0
2011-02-16 15:00:00,14.22,14.27,14.18,14.2,2208960.0,13.0694,13.1154,13.0327,13.051,2208960.0
2011-02-16 15:30:00,14.2,14.25,14.2,14.21,5521920.0,13.051,13.097,13.051,13.0602,5521920.0
2011-02-17 09:30:00,14.08,14.12,14.03,14.11,5175360.0,12.9407,12.9775,12.8948,12.9683,5175360.0
2011-02-17 10:00:00,14.11,14.19,14.07,14.14,5584560.0,12.9683,13.0418,12.9316,12.9959,5584560.0
2011-02-17 10:30:00,14.14,14.2,14.12,14.15,3168720.0,12.9959,13.051,12.9775,13.0051,3168720.0
2011-02-17 11:00:00,14.15,14.22,14.13,14.21,3563760.0,13.0051,13.0694,12.9867,13.0602,3563760.0
2011-02-17 11:30:00,14.21,14.25,14.19,14.22,1851360.0,13.0602,13.097,13.0418,13.0694,1851360.0
2011-02-17 12:00:00,14.22,14.24,14.17,14.19,1280160.0,13.0694,13.0878,13.0235,13.0418,1280160.0
2011-02-17 12:30:00,14.19,14.22,14.18,14.18,1782240.0,13.0418,13.0694,13.0327,13.0327,1782240.0
2011-02-17 13:00:00,14.18,14.23,14.18,14.22,2480160.0,13.0327,13.0786,13.0327,13.0694,2480160.0
2011-02-17 13:30:00,14.23,14.24,14.21,14.23,1228800.0,13.0786,13.0878,13.0602,13.0786,1228800.0
2011-02-17 14:00:00,14.23,14.27,14.21,14.21,2502720.0,13.0786,13.1154,13.0602,13.0602,2502720.0
2011-02-17 14:30:00,14.21,14.24,14.2,14.24,1273200.0,13.0602,13.0878,13.051,13.0878,1273200.0
2011-02-17 15:00:00,14.24,14.25,14.21,14.22,2528160.0,13.0878,13.097,13.0602,13.0694,2528160.0
2011-02-17 15:30:00,14.22,14.25,14.2,14.2,4472640.0,13.0694,13.097,13.051,13.051,4472640.0
2011-02-18 09:30:00,14.25,14.27,14.17,14.19,4437600.0,13.097,13.1154,13.0235,13.0418,4437600.0
2011-02-18 10:00:00,14.19,14.21,14.13,14.16,2918640.0,13.0418,13.0602,12.9867,13.0143,2918640.0
2011-02-18 10:30:00,14.16,14.22,14.14,14.17,2286720.0,13.0143,13.0694,12.9959,13.0235,2286720.0
2011-02-18 11:00:00,14.17,14.22,14.17,14.21,2614800.0,13.0235,13.0694,13.0235,13.0602,2614800.0
2011-02-18 11:30:00,14.22,14.26,14.21,14.26,3257520.0,13.0694,13.1062,13.0602,13.1062,3257520.0
2011-02-18 12:00:00,14.26,14.28,14.24,14.28,2879280.0,13.1062,13.1246,13.0878,13.1246,2879280.0
2011-02-18 12:30:00,14.28,14.28,14.25,14.27,1577040.0,13.1246,13.1246,13.097,13.1154,1577040.0
2011-02-18 13:00:00,14.28,14.28,14.22,14.23,2064480.0,13.1246,13.1246,13.0694,13.0786,2064480.0
2011-02-18 13:30:00,14.23,14.24,14.15,14.23,2905440.0,13.0786,13.0878,13.0051,13.0786,2905440.0
2011-02-18 14:00:00,14.23,14.25,14.15,14.17,2371440.0,13.0786,13.097,13.0051,13.0235,2371440.0
2011-02-18 14:30:00,14.17,14.25,14.15,14.24,2704560.0,13.0235,13.097,13.0051,13.0878,2704560.0
2011-02-18 15:00:00,14.24,14.24,14.2,14.21,1784880.0,13.0878,13.0878,13.051,13.0602,1784880.0
2011-02-18 15:30:00,14.22,14.28,14.19,14.28,5669280.0,13.0694,13.1246,13.0418,13.1246,5669280.0
2011-02-22 09:30:00,13.7,13.78,13.51,13.75,13375440.0,12.5915,12.665,12.4169,12.6374,13375440.0
2011-02-22 10:00:00,13.75,13.9,13.71,13.71,8438160.0,12.6374,12.7753,12.6007,12.6007,8438160.0
2011-02-22 10:30:00,13.71,13.78,13.65,13.67,4260480.0,12.6007,12.665,12.5455,12.5639,4260480.0
2011-02-22 11:00:00,13.68,13.69,13.45,13.5,6579120.0,12.5731,12.5823,12.3617,12.4077,6579120.0
2011-02-22 11:30:00,13.5,13.5,13.32,13.37,7381200.0,12.4077,12.4077,12.2422,12.2882,7381200.0
2011-02-22 12:00:00,13.37,13.38,13.27,13.37,4944000.0,12.2882,12.2974,12.1963,12.2882,4944000.0
2011-02-22 12:30:00,13.37,13.38,13.14,13.19,4833600.0,12.2882,12.2974,12.0768,12.1228,4833600.0
2011-02-22 13:00:00,13.18,13.26,13.13,13.15,5604960.0,12.1136,12.1871,12.0676,12.086,5604960.0
2011-02-22 13:30:00,13.15,13.2,13.1,13.15,3561600.0,12.086,12.1319,12.04,12.086,3561600.0
2011-02-22 14:00:00,13.15,13.17,13.09,13.17,3889920.0,12.086,12.1044,12.0308,12.1044,3889920.0
2011-02-22 14:30:00,13.17,13.3,13.13,13.16,7966320.0,12.1044,12.2239,12.0676,12.0952,7966320.0
2011-02-22 15:00:00,13.16,13.23,13.02,13.04,8416800.0,12.0952,12.1595,11.9665,11.9849,8416800.0
2011-02-22 15:30:00,13.04,13.14,13.03,13.13,8798400.0,11.9849,12.0768,11.9757,12.0676,8798400.0
2011-02-23 09:30:00,13.09,13.33,13.03,13.05,11166240.0,12.0308,12.2514,11.9757,11.9941,11166240.0
2011-02-23 10:00:00,13.04,13.11,12.86,12.99,9127680.0,11.9849,12.0492,11.8195,11.9389,9127680.0
2011-02-23 10:30:00,12.99,13.06,12.92,13.05,5072160.0,11.9389,12.0033,11.8746,11.9941,5072160.0
2011-02-23 11:00:00,13.05,13.07,12.96,12.97,3118560.0,11.9941,12.0125,11.9114,11.9206,3118560.0
2011-02-23 11:30:00,12.97,12.97,12.72,12.74,7160640.0,11.9206,11.9206,11.6908,11.7092,7160640.0
2011-02-23 12:00:00,12.73,12.75,12.57,12.64,6438720.0,11.7,11.7184,11.5529,11.6173,6438720.0
2011-02-23 12:30:00,12.64,12.71,12.57,12.61,3474480.0,11.6173,11.6816,11.5529,11.5897,3474480.0
2011-02-23 13:00:00,12.61,12.67,12.46,12.62,4696560.0,11.5897,11.6448,11.4518,11.5989,4696560.0
2011-02-23 13:30:00,12.62,12.75,12.57,12.73,3543840.0,11.5989,11.7184,11.5529,11.7,3543840.0
2011-02-23 14:00:00,12.72,12.9,12.71,12.83,3547440.0,11.6908,11.8562,11.6816,11.7919,3547440.0
2011-02-23 14:30:00,12.83,13.02,12.8,13.01,4071600.0,11.7919,11.9665,11.7643,11.9573,4071600.0
2011-02-23 15:00:00,13.01,13.1,12.95,12.99,5468880.0,11.9573,12.04,11.9022,11.9389,5468880.0
2011-02-23 15:30:00,12.99,13.0,12.84,12.89,6984000.0,11.9389,11.9481,11.8011,11.847,6984000.0
2011-02-24 09:30:00,12.8,12.94,12.65,12.87,9770400.0,11.7643,11.893,11.6264,11.8286,9770400.0
2011-02-24 10:00:00,12.85,12.93,12.72,12.87,6723840.0,11.8103,11.8838,11.6908,11.8286,6723840.0
2011-02-24 10:30:00,12.87,12.87,12.75,12.8,5340960.0,11.8286,11.8286,11.7184,11.7643,5340960.0
2011-02-24 11:00:00,12.79,12.84,12.67,12.83,4859760.0,11.7551,11.8011,11.6448,11.7919,4859760.0
2011-02-24 11:30:00,12.83,12.83,12.63,12.66,3756720.0,11.7919,11.7919,11.6081,11.6356,3756720.0
2011-02-24 12:00:00,12.66,12.7,12.53,12.54,4302480.0,11.6356,11.6724,11.5162,11.5253,4302480.0
2011-02-24 12:30:00,12.55,12.62,12.48,12.57,4851360.0,11.5345,11.5989,11.4702,11.5529,4851360.0
2011-02-24 13:00:00,12.57,12.63,12.49,12.51,4769520.0,11.5529,11.6081,11.4794,11.4978,4769520.0
2011-02-24 13:30:00,12.51,12.56,12.35,12.4,6493920.0,11.4978,11.5437,11.3507,11.3967,6493920.0
2011-02-24 14:00:00,12.4,12.71,12.39,12.65,7290000.0,11.3967,11.6816,11.3875,11.6264,7290000.0
2011-02-24 14:30:00,12.66,12.76,12.6,12.74,6751680.0,11.6356,11.7275,11.5805,11.7092,6751680.0
2011-02-24 15:00:00,12.74,12.86,12.69,12.8,6666720.0,11.7092,11.8195,11.6632,11.7643,6666720.0
2011-02-24 15:30:00,12.8,12.88,12.74,12.79,7690800.0,11.7643,11.8378,11.7092,11.7551,7690800.0
2011-02-25 09:30:00,13.04,13.27,13.0,13.26,10608960.0,11.9849,12.1963,11.9481,12.1871,10608960.0
2011-02-25 10:00:00,13.26,13.35,13.22,13.25,7677120.0,12.1871,12.2698,12.1503,12.1779,7677120.0
2011-02-25 10:30:00,13.25,13.33,13.24,13.29,3908640.0,12.1779,12.2514,12.1687,12.2147,3908640.0
2011-02-25 11:00:00,13.3,13.33,13.2,13.2,4634640.0,12.2239,12.2514,12.1319,12.1319,4634640.0
2011-02-25 11:30:00,13.2,13.25,13.15,13.22,4175520.0,12.1319,12.1779,12.086,12.1503,4175520.0
2011-02-25 12:00:00,13.22,13.31,13.2,13.3,1752480.0,12.1503,12.233,12.1319,12.2239,1752480.0
2011-02-25 12:30:00,13.3,13.33,13.27,13.3,1650000.0,12.2239,12.2514,12.1963,12.2239,1650000.0
2011-02-25 13:00:00,13.3,13.38,13.28,13.36,3038400.0,12.2239,12.2974,12.2055,12.279,3038400.0
2011-02-25 13:30:00,13.36,13.38,13.3,13.33,2678400.0,12.279,12.2974,12.2239,12.2514,2678400.0
2011-02-25 14:00:00,13.33,13.37,13.3,13.33,2358480.0,12.2514,12.2882,12.2239,12.2514,2358480.0
2011-02-25 14:30:00,13.33,13.36,13.28,13.33,1636560.0,12.2514,12.279,12.2055,12.2514,1636560.0
2011-02-25 15:00:00,13.33,13.36,13.27,13.31,2348880.0,12.2514,12.279,12.1963,12.233,2348880.0
2011-02-25 15:30:00,13.31,13.35,13.24,13.34,6639840.0,12.233,12.2698,12.1687,12.2606,6639840.0
2011-02-28 09:30:00,13.57,13.65,13.52,13.63,8824080.0,12.472,12.5455,12.4261,12.5272,8824080.0
2011-02-28 10:00:00,13.63,13.71,13.55,13.67,6902160.0,12.5272,12.6007,12.4536,12.5639,6902160.0
2011-02-28 10:30:00,13.67,13.67,13.57,13.63,3535440.0,12.5639,12.5639,12.472,12.5272,3535440.0
2011-02-28 11:00:00,13.64,13.65,13.45,13.45,3463440.0,12.5363,12.5455,12.3617,12.3617,3463440.0
2011-02-28 11:30:00,13.46,13.5,13.44,13.48,2387760.0,12.3709,12.4077,12.3525,12.3893,2387760.0
2011-02-28 12:00:00,13.49,13.5,13.45,13.5,1251120.0,12.3985,12.4077,12.3617,12.4077,1251120.0
2011-02-28 12:30:00,13.5,13.55,13.42,13.46,2527200.0,12.4077,12.4536,12.3341,12.3709,2527200.0
2011-02-28 13:00:00,13.45,13.48,13.38,13.42,2911200.0,12.3617,12.3893,12.2974,12.3341,2911200.0
2011-02-28 13:30:00,13.42,13.48,13.4,13.4,2180880.0,12.3341,12.3893,12.3158,12.3158,2180880.0
2011-02-28 14:00:00,13.4,13.5,13.37,13.48,2153040.0,12.3158,12.4077,12.2882,12.3893,2153040.0
2011-02-28 14:30:00,13.49,13.53,13.46,13.53,1742400.0,12.3985,12.4352,12.3709,12.4352,1742400.0
2011-02-28 15:00:00,13.53,13.56,13.45,13.53,2660880.0,12.4352,12.4628,12.3617,12.4352,2660880.0
2011-02-28 15:30:00,13.53,13.56,13.48,13.56,5123520.0,12.4352,12.4628,12.3893,12.4628,5123520.0
2011-03-01 09:30:00,13.64,13.65,13.35,13.37,7016640.0,12.5363,12.5455,12.2698,12.2882,7016640.0
2011-03-01 10:00:00,13.38,13.43,13.15,13.15,10134960.0,12.2974,12.3433,12.086,12.086,10134960.0
2011-03-01 10:30:00,13.16,13.35,13.12,13.34,5984160.0,12.0952,12.2698,12.0584,12.2606,5984160.0
2011-03-01 11:00:00,13.34,13.38,13.2,13.21,4663440.0,12.2606,12.2974,12.1319,12.1411,4663440.0
2011-03-01 11:30:00,13.21,13.25,13.08,13.11,4981680.0,12.1411,12.1779,12.0217,12.0492,4981680.0
2011-03-01 12:00:00,13.1,13.15,13.0,13.04,5356080.0,12.04,12.086,11.9481,11.9849,5356080.0
2011-03-01 12:30:00,13.03,13.15,13.02,13.07,2930640.0,11.9757,12.086,11.9665,12.0125,2930640.0
2011-03-01 13:00:00,13.06,13.07,12.9,12.95,5343840.0,12.0033,12.0125,11.8562,11.9022,5343840.0
2011-03-01 13:30:00,12.94,12.99,12.88,12.95,4812000.0,11.893,11.9389,11.8378,11.9022,4812000.0
2011-03-01 14:00:00,12.94,12.95,12.8,12.81,6144480.0,11.893,11.9022,11.7643,11.7735,6144480.0
2011-03-01 14:30:00,12.8,12.93,12.78,12.86,5437680.0,11.7643,11.8838,11.7459,11.8195,5437680.0
2011-03-01 15:00:00,12.87,12.95,12.83,12.89,8145840.0,11.8286,11.9022,11.7919,11.847,8145840.0
2011-03-01 15:30:00,12.88,12.95,12.73,12.75,9282960.0,11.8378,11.9022,11.7,11.7184,9282960.0
2011-03-02 09:30:00,12.7,12.79,12.61,12.76,8760720.0,11.6724,11.7551,11.5897,11.7275,8760720.0
2011-03-02 10:00:00,12.77,12.8,12.65,12.68,5295120.0,11.7367,11.7643,11.6264,11.654,5295120.0
2011-03-02 10:30:00,12.67,12.85,12.65,12.78,5816640.0,11.6448,11.8103,11.6264,11.7459,5816640.0
2011-03-02 11:00:00,12.78,12.85,12.66,12.67,4708080.0,11.7459,11.8103,11.6356,11.6448,4708080.0
2011-03-02 11:30:00,12.67,12.71,12.46,12.46,7636800.0,11.6448,11.6816,11.4518,11.4518,7636800.0
2011-03-02 12:00:00,12.46,12.57,12.41,12.55,6017520.0,11.4518,11.5529,11.4059,11.5345,6017520.0
2011-03-02 12:30:00,12.55,12.64,12.54,12.58,2254080.0,11.5345,11.6173,11.5253,11.5621,2254080.0
2011-03-02 13:00:00,12.59,12.63,12.52,12.58,2673360.0,11.5713,11.6081,11.507,11.5621,2673360.0
2011-03-02 13:30:00,12.58,12.6,12.49,12.53,2035440.0,11.5621,11.5805,11.4794,11.5162,2035440.0
2011-03-02 14:00:00,12.53,12.65,12.49,12.59,3050640.0,11.5162,11.6264,11.4794,11.5713,3050640.0
2011-03-02 14:30:00,12.59,12.72,12.57,12.67,3057360.0,11.5713,11.6908,11.5529,11.6448,3057360.0
2011-03-02 15:00:00,12.67,12.72,12.58,12.59,3010080.0,11.6448,11.6908,11.5621,11.5713,3010080.0
2011-03-02 15:30:00,12.59,12.6,12.48,12.54,5834160.0,11.5713,11.5805,11.4702,11.5253,5834160.0
2011-03-03 09:30:00,12.92,13.18,12.92,13.1,11593920.0,11.8746,12.1136,11.8746,12.04,11593920.0
2011-03-03 10:00:00,13.1,13.13,13.0,13.04,6046080.0,12.04,12.0676,11.9481,11.9849,6046080.0
2011-03-03 10:30:00,13.04,13.15,12.99,13.06,6210720.0,11.9849,12.086,11.9389,12.0033,6210720.0
2011-03-03 11:00:00,13.07,13.15,13.06,13.12,3854640.0,12.0125,12.086,12.0033,12.0584,3854640.0
2011-03-03 11:30:00,13.12,13.22,13.11,13.2,3645840.0,12.0584,12.1503,12.0492,12.1319,3645840.0
2011-03-03 12:00:00,13.2,13.21,13.15,13.15,2908080.0,12.1319,12.1411,12.086,12.086,2908080.0
2011-03-03 12:30:00,13.15,13.22,13.15,13.21,1870080.0,12.086,12.1503,12.086,12.1411,1870080.0
2011-03-03 13:00:00,13.2,13.23,13.18,13.18,2329440.0,12.1319,12.1595,12.1136,12.1136,2329440.0
2011-03-03 13:30:00,13.18,13.21,13.17,13.17,1479840.0,12.1136,12.1411,12.1044,12.1044,1479840.0
2011-03-03 14:00:00,13.18,13.25,13.17,13.21,2879040.0,12.1136,12.1779,12.1044,12.1411,2879040.0
2011-03-03 14:30:00,13.21,13.32,13.21,13.3,3618480.0,12.1411,12.2422,12.1411,12.2239,3618480.0
2011-03-03 15:00:00,13.3,13.32,13.24,13.26,3506400.0,12.2239,12.2422,12.1687,12.1871,3506400.0
2011-03-03 15:30:00,13.26,13.3,13.22,13.28,7953840.0,12.1871,12.2239,12.1503,12.2055,7953840.0
2011-03-04 09:30:00,13.21,13.22,13.03,13.12,8067600.0,12.1411,12.1503,11.9757,12.0584,8067600.0
2011-03-04 10:00:00,13.11,13.13,12.78,12.87,11202000.0,12.0492,12.0676,11.7459,11.8286,11202000.0
2011-03-04 10:30:00,12.86,12.94,12.84,12.9,5721840.0,11.8195,11.893,11.8011,11.8562,5721840.0
2011-03-04 11:00:00,12.89,12.91,12.79,12.81,3269280.0,11.847,11.8654,11.7551,11.7735,3269280.0
2011-03-04 11:30:00,12.81,12.88,12.72,12.72,4654560.0,11.7735,11.8378,11.6908,11.6908,4654560.0
2011-03-04 12:00:00,12.72,12.75,12.58,12.63,6673200.0,11.6908,11.7184,11.5621,11.6081,6673200.0
2011-03-04 12:30:00,12.63,12.66,12.56,12.61,4917840.0,11.6081,11.6356,11.5437,11.5897,4917840.0
2011-03-04 13:00:00,12.61,12.64,12.56,12.61,3303600.0,11.5897,11.6173,11.5437,11.5897,3303600.0
2011-03-04 13:30:00,12.61,12.69,12.57,12.64,3880560.0,11.5897,11.6632,11.5529,11.6173,3880560.0
2011-03-04 14:00:00,12.63,12.65,12.57,12.63,3060000.0,11.6081,11.6264,11.5529,11.6081,3060000.0
2011-03-04 14:30:00,12.63,12.72,12.62,12.72,2423040.0,11.6081,11.6908,11.5989,11.6908,2423040.0
2011-03-04 15:00:00,12.72,12.79,12.54,12.62,6192000.0,11.6908,11.7551,11.5253,11.5989,6192000.0
2011-03-04 15:30:00,12.62,12.83,12.57,12.81,9213120.0,11.5989,11.7919,11.5529,11.7735,9213120.0
2011-03-07 09:30:00,12.89,13.05,12.86,12.98,9426720.0,11.847,11.9941,11.8195,11.9297,9426720.0
2011-03-07 10:00:00,12.98,13.02,12.81,12.93,6729360.0,11.9297,11.9665,11.7735,11.8838,6729360.0
2011-03-07 10:30:00,12.93,12.94,12.69,12.72,7482960.0,11.8838,11.893,11.6632,11.6908,7482960.0
2011-03-07 11:00:00,12.72,12.75,12.65,12.66,4816800.0,11.6908,11.7184,11.6264,11.6356,4816800.0
2011-03-07 11:30:00,12.67,12.72,12.54,12.6,4652400.0,11.6448,11.6908,11.5253,11.5805,4652400.0
2011-03-07 12:00:00,12.59,12.64,12.53,12.54,3189360.0,11.5713,11.6173,11.5162,11.5253,3189360.0
2011-03-07 12:30:00,12.54,12.57,12.42,12.44,3534240.0,11.5253,11.5529,11.4151,11.4334,3534240.0
2011-03-07 13:00:00,12.44,12.5,12.39,12.47,4306800.0,11.4334,11.4886,11.3875,11.461,4306800.0
2011-03-07 13:30:00,12.47,12.55,12.45,12.5,2712000.0,11.461,11.5345,11.4426,11.4886,2712000.0
2011-03-07 14:00:00,12.49,12.58,12.44,12.52,3586320.0,11.4794,11.5621,11.4334,11.507,3586320.0
2011-03-07 14:30:00,12.51,12.55,12.47,12.52,2094720.0,11.4978,11.5345,11.461,11.507,2094720.0
2011-03-07 15:00:00,12.52,12.63,12.5,12.61,3611280.0,11.507,11.6081,11.4886,11.5897,3611280.0
2011-03-07 15:30:00,12.61,12.68,12.52,12.54,6800160.0,11.5897,11.654,11.507,11.5253,6800160.0
2011-03-08 09:30:00,12.7,12.92,12.66,12.92,9954240.0,11.6724,11.8746,11.6356,11.8746,9954240.0
2011-03-08 10:00:00,12.92,13.14,12.92,13.1,9736080.0,11.8746,12.0768,11.8746,12.04,9736080.0
2011-03-08 10:30:00,13.1,13.15,13.01,13.12,5691120.0,12.04,12.086,11.9573,12.0584,5691120.0
2011-03-08 11:00:00,13.12,13.25,13.09,13.25,5194800.0,12.0584,12.1779,12.0308,12.1779,5194800.0
2011-03-08 11:30:00,13.25,13.32,13.21,13.31,5583360.0,12.1779,12.2422,12.1411,12.233,5583360.0
2011-03-08 12:00:00,13.31,13.33,13.26,13.29,3639360.0,12.233,12.2514,12.1871,12.2147,3639360.0
2011-03-08 12:30:00,13.29,13.31,13.2,13.22,2569200.0,12.2147,12.233,12.1319,12.1503,2569200.0
2011-03-08 13:00:00,13.22,13.29,13.22,13.29,1758240.0,12.1503,12.2147,12.1503,12.2147,1758240.0
2011-03-08 13:30:00,13.29,13.33,13.26,13.32,3046080.0,12.2147,12.2514,12.1871,12.2422,3046080.0
2011-03-08 14:00:00,13.32,13.33,13.22,13.26,3683760.0,12.2422,12.2514,12.1503,12.1871,3683760.0
2011-03-08 14:30:00,13.26,13.31,13.19,13.3,3516240.0,12.1871,12.233,12.1228,12.2239,3516240.0
2011-03-08 15:00:00,13.3,13.33,13.23,13.28,2892960.0,12.2239,12.2514,12.1595,12.2055,2892960.0
2011-03-08 15:30:00,13.28,13.31,13.25,13.26,8073120.0,12.2055,12.233,12.1779,12.1871,8073120.0
2011-03-09 09:30:00,13.2,13.26,13.05,13.07,7864080.0,12.1319,12.1871,11.9941,12.0125,7864080.0
2011-03-09 10:00:00,13.07,13.23,13.0,13.2,6587520.0,12.0125,12.1595,11.9481,12.1319,6587520.0
2011-03-09 10:30:00,13.2,13.24,13.0,13.03,7844400.0,12.1319,12.1687,11.9481,11.9757,7844400.0
2011-03-09 11:00:00,13.03,13.22,12.97,13.19,5825040.0,11.9757,12.1503,11.9206,12.1228,5825040.0
2011-03-09 11:30:00,13.19,13.35,13.11,13.34,5406960.0,12.1228,12.2698,12.0492,12.2606,5406960.0
2011-03-09 12:00:00,13.34,13.43,13.26,13.28,4724880.0,12.2606,12.3433,12.1871,12.2055,4724880.0
2011-03-09 12:30:00,13.28,13.37,13.25,13.3,3541920.0,12.2055,12.2882,12.1779,12.2239,3541920.0
2011-03-09 13:00:00,13.3,13.33,13.23,13.29,2121840.0,12.2239,12.2514,12.1595,12.2147,2121840.0
2011-03-09 13:30:00,13.29,13.3,13.16,13.2,2424480.0,12.2147,12.2239,12.0952,12.1319,2424480.0
2011-03-09 14:00:00,13.2,13.27,13.17,13.17,2133360.0,12.1319,12.1963,12.1044,12.1044,2133360.0
2011-03-09 14:30:00,13.18,13.22,13.09,13.2,3360960.0,12.1136,12.1503,12.0308,12.1319,3360960.0
2011-03-09 15:00:00,13.2,13.27,13.2,13.24,2669040.0,12.1319,12.1963,12.1319,12.1687,2669040.0
2011-03-09 15:30:00,13.25,13.25,13.18,13.22,4816560.0,12.1779,12.1779,12.1136,12.1503,4816560.0
2011-03-10 09:30:00,12.8,12.81,12.57,12.64,12605040.0,11.7643,11.7735,11.5529,11.6173,12605040.0
2011-03-10 10:00:00,12.64,12.69,12.52,12.6,7790400.0,11.6173,11.6632,11.507,11.5805,7790400.0
2011-03-10 10:30:00,12.6,12.76,12.57,12.7,5610480.0,11.5805,11.7275,11.5529,11.6724,5610480.0
2011-03-10 11:00:00,12.7,12.72,11.63,12.68,5236800.0,11.6724,11.6908,10.689,11.654,5236800.0
2011-03-10 11:30:00,12.67,12.71,12.62,12.7,3012240.0,11.6448,11.6816,11.5989,11.6724,3012240.0
2011-03-10 12:00:00,12.7,12.71,12.59,12.61,3273600.0,11.6724,11.6816,11.5713,11.5897,3273600.0
2011-03-10 12:30:00,12.61,12.7,12.58,12.69,2642880.0,11.5897,11.6724,11.5621,11.6632,2642880.0
2011-03-10 13:00:00,12.68,12.7,12.57,12.58,3386640.0,11.654,11.6724,11.5529,11.5621,3386640.0
2011-03-10 13:30:00,12.57,12.58,12.41,12.48,9922320.0,11.5529,11.5621,11.4059,11.4702,9922320.0
2011-03-10 14:00:00,12.48,12.55,12.47,12.5,2981520.0,11.4702,11.5345,11.461,11.4886,2981520.0
2011-03-10 14:30:00,12.5,12.63,12.5,12.55,3177120.0,11.4886,11.6081,11.4886,11.5345,3177120.0
2011-03-10 15:00:00,12.55,12.58,12.46,12.48,6260880.0,11.5345,11.5621,11.4518,11.4702,6260880.0
2011-03-10 15:30:00,12.49,12.62,12.43,12.46,10969440.0,11.4794,11.5989,11.4242,11.4518,10969440.0
2011-03-11 09:30:00,12.26,12.56,12.25,12.48,11879520.0,11.268,11.5437,11.2588,11.4702,11879520.0
2011-03-11 10:00:00,12.48,12.49,12.31,12.35,7451520.0,11.4702,11.4794,11.314,11.3507,7451520.0
2011-03-11 10:30:00,12.35,12.41,12.33,12.41,3913680.0,11.3507,11.4059,11.3323,11.4059,3913680.0
2011-03-11 11:00:00,12.41,12.46,12.32,12.42,4126800.0,11.4059,11.4518,11.3231,11.4151,4126800.0
2011-03-11 11:30:00,12.42,12.55,12.42,12.51,4464720.0,11.4151,11.5345,11.4151,11.4978,4464720.0
2011-03-11 12:00:00,12.51,12.61,12.51,12.59,3487680.0,11.4978,11.5897,11.4978,11.5713,3487680.0
2011-03-11 12:30:00,12.59,12.62,12.56,12.6,1952640.0,11.5713,11.5989,11.5437,11.5805,1952640.0
2011-03-11 13:00:00,12.6,12.6,12.53,12.55,1946400.0,11.5805,11.5805,11.5162,11.5345,1946400.0
2011-03-11 13:30:00,12.55,12.59,12.54,12.58,1034400.0,11.5345,11.5713,11.5253,11.5621,1034400.0
2011-03-11 14:00:00,12.58,12.7,12.58,12.7,2494800.0,11.5621,11.6724,11.5621,11.6724,2494800.0
2011-03-11 14:30:00,12.7,12.73,12.68,12.69,2250720.0,11.6724,11.7,11.654,11.6632,2250720.0
2011-03-11 15:00:00,12.69,12.77,12.68,12.75,4042800.0,11.6632,11.7367,11.654,11.7184,4042800.0
2011-03-11 15:30:00,12.75,12.77,12.67,12.7,7465920.0,11.7184,11.7367,11.6448,11.6724,7465920.0
2011-03-14 09:30:00,12.41,12.5,12.35,12.43,7097760.0,11.4059,11.4886,11.3507,11.4242,7097760.0
2011-03-14 10:00:00,12.43,12.47,12.35,12.38,4723440.0,11.4242,11.461,11.3507,11.3783,4723440.0
2011-03-14 10:30:00,12.38,12.38,12.25,12.26,6949920.0,11.3783,11.3783,11.2588,11.268,6949920.0
2011-03-14 11:00:00,12.25,12.26,12.1,12.12,8364240.0,11.2588,11.268,11.121,11.1393,8364240.0
2011-03-14 11:30:00,12.12,12.19,12.09,12.14,3930480.0,11.1393,11.2037,11.1118,11.1577,3930480.0
2011-03-14 12:00:00,12.15,12.2,12.13,12.19,2646240.0,11.1669,11.2129,11.1485,11.2037,2646240.0
2011-03-14 12:30:00,12.19,12.21,12.13,12.18,2457360.0,11.2037,11.222,11.1485,11.1945,2457360.0
2011-03-14 13:00:00,12.19,12.23,12.16,12.2,2722320.0,11.2037,11.2404,11.1761,11.2129,2722320.0
2011-03-14 13:30:00,12.19,12.24,12.15,12.2,2581440.0,11.2037,11.2496,11.1669,11.2129,2581440.0
2011-03-14 14:00:00,12.2,12.31,12.2,12.3,3610560.0,11.2129,11.314,11.2129,11.3048,3610560.0
2011-03-14 14:30:00,12.3,12.3,12.18,12.21,3231120.0,11.3048,11.3048,11.1945,11.222,3231120.0
2011-03-14 15:00:00,12.22,12.33,12.2,12.28,4309200.0,11.2312,11.3323,11.2129,11.2864,4309200.0
2011-03-14 15:30:00,12.28,12.43,12.27,12.38,8240160.0,11.2864,11.4242,11.2772,11.3783,8240160.0
2011-03-15 09:30:00,11.53,11.63,11.33,11.42,18373200.0,10.5971,10.689,10.4133,10.496,18373200.0
2011-03-15 10:00:00,11.42,11.71,11.4,11.71,9350400.0,10.496,10.7625,10.4776,10.7625,9350400.0
2011-03-15 10:30:00,11.71,11.73,11.61,11.64,7126560.0,10.7625,10.7809,10.6706,10.6982,7126560.0
2011-03-15 11:00:00,11.64,11.66,11.55,11.65,4443120.0,10.6982,10.7166,10.6155,10.7074,4443120.0
2011-03-15 11:30:00,11.65,11.72,11.62,11.7,3467040.0,10.7074,10.7717,10.6798,10.7533,3467040.0
2011-03-15 12:00:00,11.71,11.9,11.69,11.89,4544160.0,10.7625,10.9371,10.7441,10.9279,4544160.0
2011-03-15 12:30:00,11.89,11.89,11.72,11.8,3348000.0,10.9279,10.9279,10.7717,10.8452,3348000.0
2011-03-15 13:00:00,11.8,11.81,11.72,11.74,3207120.0,10.8452,10.8544,10.7717,10.7901,3207120.0
2011-03-15 13:30:00,11.74,11.86,11.74,11.86,2410080.0,10.7901,10.9004,10.7901,10.9004,2410080.0
2011-03-15 14:00:00,11.86,11.95,11.73,11.94,5805120.0,10.9004,10.9831,10.7809,10.9739,5805120.0
2011-03-15 14:30:00,11.94,12.06,11.92,12.0,7215360.0,10.9739,11.0842,10.9555,11.029,7215360.0
2011-03-15 15:00:00,12.0,12.14,11.98,12.1,4963920.0,11.029,11.1577,11.0107,11.121,4963920.0
2011-03-15 15:30:00,12.1,12.13,11.94,11.95,8337600.0,11.121,11.1485,10.9739,10.9831,8337600.0
2011-03-16 09:30:00,12.03,12.04,11.72,11.8,11427600.0,11.0566,11.0658,10.7717,10.8452,11427600.0
2011-03-16 10:00:00,11.8,11.86,11.78,11.85,5438160.0,10.8452,10.9004,10.8268,10.8912,5438160.0
2011-03-16 10:30:00,11.85,11.97,11.79,11.79,5356560.0,10.8912,11.0015,10.836,10.836,5356560.0
2011-03-16 11:00:00,11.79,11.79,11.43,11.71,17503200.0,10.836,10.836,10.5052,10.7625,17503200.0
2011-03-16 11:30:00,11.71,11.76,11.58,11.61,6644160.0,10.7625,10.8085,10.643,10.6706,6644160.0
2011-03-16 12:00:00,11.61,11.63,11.44,11.58,8797920.0,10.6706,10.689,10.5144,10.643,8797920.0
2011-03-16 12:30:00,11.59,11.64,11.48,11.62,5819760.0,10.6522,10.6982,10.5511,10.6798,5819760.0
2011-03-16 13:00:00,11.62,11.67,11.5,11.53,4855440.0,10.6798,10.7257,10.5695,10.5971,4855440.0
2011-03-16 13:30:00,11.53,11.54,11.41,11.44,6447840.0,10.5971,10.6063,10.4868,10.5144,6447840.0
2011-03-16 14:00:00,11.44,11.44,11.16,11.3,12929760.0,10.5144,10.5144,10.257,10.3857,12929760.0
2011-03-16 14:30:00,11.3,11.59,11.26,11.53,10753680.0,10.3857,10.6522,10.3489,10.5971,10753680.0
2011-03-16 15:00:00,11.53,11.56,11.37,11.42,7614960.0,10.5971,10.6246,10.45,10.496,7614960.0
2011-03-16 15:30:00,11.41,11.44,11.33,11.36,11307120.0,10.4868,10.5144,10.4133,10.4408,11307120.0
2011-03-17 09:30:00,11.75,11.82,11.55,11.64,13574400.0,10.7993,10.8636,10.6155,10.6982,13574400.0
2011-03-17 10:00:00,11.64,11.77,11.61,11.73,6146400.0,10.6982,10.8177,10.6706,10.7809,6146400.0
2011-03-17 10:30:00,11.73,11.78,11.68,11.7,4764240.0,10.7809,10.8268,10.7349,10.7533,4764240.0
2011-03-17 11:00:00,11.69,11.76,11.53,11.54,5518560.0,10.7441,10.8085,10.5971,10.6063,5518560.0
2011-03-17 11:30:00,11.54,11.6,11.46,11.51,5085120.0,10.6063,10.6614,10.5327,10.5787,5085120.0
2011-03-17 12:00:00,11.51,11.62,11.49,11.6,2796480.0,10.5787,10.6798,10.5603,10.6614,2796480.0
2011-03-17 12:30:00,11.6,11.64,11.55,11.58,2608800.0,10.6614,10.6982,10.6155,10.643,2608800.0
2011-03-17 13:00:00,11.58,11.65,11.46,11.47,2418720.0,10.643,10.7074,10.5327,10.5419,2418720.0
2011-03-17 13:30:00,11.47,11.51,11.36,11.42,5603040.0,10.5419,10.5787,10.4408,10.496,5603040.0
2011-03-17 14:00:00,11.41,11.47,11.38,11.44,2612400.0,10.4868,10.5419,10.4592,10.5144,2612400.0
2011-03-17 14:30:00,11.44,11.58,11.43,11.54,2881200.0,10.5144,10.643,10.5052,10.6063,2881200.0
2011-03-17 15:00:00,11.54,11.69,11.52,11.59,8400240.0,10.6063,10.7441,10.5879,10.6522,8400240.0
2011-03-17 15:30:00,11.59,11.78,11.58,11.7,8962560.0,10.6522,10.8268,10.643,10.7533,8962560.0
2011-03-18 09:30:00,12.11,12.29,12.1,12.21,13462560.0,11.1301,11.2956,11.121,11.222,13462560.0
2011-03-18 10:00:00,12.21,12.22,12.04,12.04,6350880.0,11.222,11.2312,11.0658,11.0658,6350880.0
2011-03-18 10:30:00,12.05,12.15,12.01,12.13,4100400.0,11.075,11.1669,11.0382,11.1485,4100400.0
2011-03-18 11:00:00,12.13,12.32,12.05,12.05,10455120.0,11.1485,11.3231,11.075,11.075,10455120.0
2011-03-18 11:30:00,12.05,12.35,12.05,12.23,10321440.0,11.075,11.3507,11.075,11.2404,10321440.0
2011-03-18 12:00:00,12.23,12.29,12.2,12.27,3271200.0,11.2404,11.2956,11.2129,11.2772,3271200.0
2011-03-18 12:30:00,12.27,12.28,12.19,12.2,2695920.0,11.2772,11.2864,11.2037,11.2129,2695920.0
2011-03-18 13:00:00,12.2,12.28,12.19,12.22,1992960.0,11.2129,11.2864,11.2037,11.2312,1992960.0
2011-03-18 13:30:00,12.22,12.27,12.2,12.21,1572960.0,11.2312,11.2772,11.2129,11.222,1572960.0
2011-03-18 14:00:00,12.21,12.23,12.09,12.17,4004400.0,11.222,11.2404,11.1118,11.1853,4004400.0
2011-03-18 14:30:00,12.17,12.2,12.05,12.08,4074960.0,11.1853,11.2129,11.075,11.1026,4074960.0
2011-03-18 15:00:00,12.08,12.11,12.03,12.06,4716240.0,11.1026,11.1301,11.0566,11.0842,4716240.0
2011-03-18 15:30:00,12.06,12.12,12.02,12.07,7408800.0,11.0842,11.1393,11.0474,11.0934,7408800.0
2011-03-21 09:30:00,12.51,12.52,12.37,12.45,9948960.0,11.4978,11.507,11.3691,11.4426,9948960.0
2011-03-21 10:00:00,12.45,12.47,12.4,12.45,6598560.0,11.4426,11.461,11.3967,11.4426,6598560.0
2011-03-21 10:30:00,12.45,12.46,12.23,12.31,6181680.0,11.4426,11.4518,11.2404,11.314,6181680.0
2011-03-21 11:00:00,12.31,12.38,12.29,12.31,3250800.0,11.314,11.3783,11.2956,11.314,3250800.0
2011-03-21 11:30:00,12.31,12.34,12.27,12.32,2582640.0,11.314,11.3415,11.2772,11.3231,2582640.0
2011-03-21 12:00:00,12.32,12.35,12.29,12.35,2239680.0,11.3231,11.3507,11.2956,11.3507,2239680.0
2011-03-21 12:30:00,12.35,12.35,12.23,12.26,3152400.0,11.3507,11.3507,11.2404,11.268,3152400.0
2011-03-21 13:00:00,12.26,12.32,12.25,12.3,1887600.0,11.268,11.3231,11.2588,11.3048,1887600.0
2011-03-21 13:30:00,12.29,12.34,12.26,12.34,1468560.0,11.2956,11.3415,11.268,11.3415,1468560.0
2011-03-21 14:00:00,12.34,12.37,12.31,12.36,1799520.0,11.3415,11.3691,11.314,11.3599,1799520.0
2011-03-21 14:30:00,12.36,12.4,12.33,12.35,2164560.0,11.3599,11.3967,11.3323,11.3507,2164560.0
2011-03-21 15:00:00,12.34,12.37,12.3,12.31,2277600.0,11.3415,11.3691,11.3048,11.314,2277600.0
2011-03-21 15:30:00,12.31,12.38,12.3,12.37,4984800.0,11.314,11.3783,11.3048,11.3691,4984800.0
2011-03-22 09:30:00,12.38,12.42,12.3,12.32,6105120.0,11.3783,11.4151,11.3048,11.3231,6105120.0
2011-03-22 10:00:00,12.31,12.42,12.31,12.41,3527520.0,11.314,11.4151,11.314,11.4059,3527520.0
2011-03-22 10:30:00,12.4,12.41,12.24,12.24,3835920.0,11.3967,11.4059,11.2496,11.2496,3835920.0
2011-03-22 11:00:00,12.24,12.29,12.23,12.28,2959680.0,11.2496,11.2956,11.2404,11.2864,2959680.0
2011-03-22 11:30:00,12.28,12.34,12.25,12.33,2465520.0,11.2864,11.3415,11.2588,11.3323,2465520.0
2011-03-22 12:00:00,12.33,12.34,12.29,12.29,1674720.0,11.3323,11.3415,11.2956,11.2956,1674720.0
2011-03-22 12:30:00,12.29,12.3,12.24,12.29,1609680.0,11.2956,11.3048,11.2496,11.2956,1609680.0
2011-03-22 13:00:00,12.29,12.29,12.22,12.23,1555200.0,11.2956,11.2956,11.2312,11.2404,1555200.0
2011-03-22 13:30:00,12.23,12.29,12.22,12.28,1687920.0,11.2404,11.2956,11.2312,11.2864,1687920.0
2011-03-22 14:00:00,12.28,12.29,12.2,12.22,2535360.0,11.2864,11.2956,11.2129,11.2312,2535360.0
2011-03-22 14:30:00,12.22,12.27,12.22,12.25,2177040.0,11.2312,11.2772,11.2312,11.2588,2177040.0
2011-03-22 15:00:00,12.26,12.27,12.22,12.25,2017200.0,11.268,11.2772,11.2312,11.2588,2017200.0
2011-03-22 15:30:00,12.25,12.28,12.2,12.21,4780560.0,11.2588,11.2864,11.2129,11.222,4780560.0
2011-03-23 09:30:00,12.09,12.09,11.81,11.89,7880640.0,11.1118,11.1118,10.8544,10.9279,7880640.0
2011-03-23 10:00:00,11.89,11.89,11.73,11.82,6898800.0,10.9279,10.9279,10.7809,10.8636,6898800.0
2011-03-23 10:30:00,11.82,11.84,11.77,11.81,3824160.0,10.8636,10.882,10.8177,10.8544,3824160.0
2011-03-23 11:00:00,11.81,11.9,11.8,11.88,3328320.0,10.8544,10.9371,10.8452,10.9188,3328320.0
2011-03-23 11:30:00,11.88,11.93,11.88,11.88,3110880.0,10.9188,10.9647,10.9188,10.9188,3110880.0
2011-03-23 12:00:00,11.88,11.97,11.85,11.96,2523360.0,10.9188,11.0015,10.8912,10.9923,2523360.0
2011-03-23 12:30:00,11.96,12.0,11.92,11.94,3111360.0,10.9923,11.029,10.9555,10.9739,3111360.0
2011-03-23 13:00:00,11.95,11.96,11.92,11.95,1464960.0,10.9831,10.9923,10.9555,10.9831,1464960.0
2011-03-23 13:30:00,11.95,12.08,11.95,12.05,3780480.0,10.9831,11.1026,10.9831,11.075,3780480.0
2011-03-23 14:00:00,12.05,12.09,12.01,12.08,2080320.0,11.075,11.1118,11.0382,11.1026,2080320.0
2011-03-23 14:30:00,12.08,12.19,12.06,12.16,3391920.0,11.1026,11.2037,11.0842,11.1761,3391920.0
2011-03-23 15:00:00,12.15,12.21,12.13,12.17,3654960.0,11.1669,11.222,11.1485,11.1853,3654960.0
2011-03-23 15:30:00,12.17,12.17,12.09,12.09,4102320.0,11.1853,11.1853,11.1118,11.1118,4102320.0
2011-03-24 09:30:00,12.22,12.23,11.93,11.95,6659040.0,11.2312,11.2404,10.9647,10.9831,6659040.0
2011-03-24 10:00:00,11.95,12.02,11.9,12.01,3928080.0,10.9831,11.0474,10.9371,11.0382,3928080.0
2011-03-24 10:30:00,12.01,12.19,11.97,12.14,4068240.0,11.0382,11.2037,11.0015,11.1577,4068240.0
2011-03-24 11:00:00,12.13,12.19,12.12,12.18,3125040.0,11.1485,11.2037,11.1393,11.1945,3125040.0
2011-03-24 11:30:00,12.18,12.2,12.15,12.16,2146800.0,11.1945,11.2129,11.1669,11.1761,2146800.0
2011-03-24 12:00:00,12.17,12.26,12.16,12.25,2721120.0,11.1853,11.268,11.1761,11.2588,2721120.0
2011-03-24 12:30:00,12.24,12.25,12.15,12.17,2380800.0,11.2496,11.2588,11.1669,11.1853,2380800.0
2011-03-24 13:00:00,12.17,12.2,12.15,12.2,1613520.0,11.1853,11.2129,11.1669,11.2129,1613520.0
2011-03-24 13:30:00,12.2,12.22,12.12,12.16,2018400.0,11.2129,11.2312,11.1393,11.1761,2018400.0
2011-03-24 14:00:00,12.16,12.21,12.16,12.2,1089600.0,11.1761,11.222,11.1761,11.2129,1089600.0
2011-03-24 14:30:00,12.2,12.25,12.2,12.21,1925520.0,11.2129,11.2588,11.2129,11.222,1925520.0
2011-03-24 15:00:00,12.21,12.31,12.19,12.3,3319200.0,11.222,11.314,11.2037,11.3048,3319200.0
2011-03-24 15:30:00,12.3,12.3,12.24,12.27,4320720.0,11.3048,11.3048,11.2496,11.2772,4320720.0
2011-03-25 09:30:00,12.35,12.38,12.21,12.24,3849120.0,11.3507,11.3783,11.222,11.2496,3849120.0
2011-03-25 10:00:00,12.25,12.35,12.23,12.34,3165360.0,11.2588,11.3507,11.2404,11.3415,3165360.0
2011-03-25 10:30:00,12.34,12.5,12.33,12.5,4640400.0,11.3415,11.4886,11.3323,11.4886,4640400.0
2011-03-25 11:00:00,12.5,12.52,12.44,12.46,4109760.0,11.4886,11.507,11.4334,11.4518,4109760.0
2011-03-25 11:30:00,12.46,12.5,12.45,12.49,2479200.0,11.4518,11.4886,11.4426,11.4794,2479200.0
2011-03-25 12:00:00,12.49,12.52,12.49,12.5,2625120.0,11.4794,11.507,11.4794,11.4886,2625120.0
2011-03-25 12:30:00,12.5,12.5,12.45,12.46,2650800.0,11.4886,11.4886,11.4426,11.4518,2650800.0
2011-03-25 13:00:00,12.46,12.46,12.41,12.45,2812800.0,11.4518,11.4518,11.4059,11.4426,2812800.0
2011-03-25 13:30:00,12.45,12.46,12.41,12.42,1781520.0,11.4426,11.4518,11.4059,11.4151,1781520.0
2011-03-25 14:00:00,12.42,12.45,12.39,12.39,2728320.0,11.4151,11.4426,11.3875,11.3875,2728320.0
2011-03-25 14:30:00,12.4,12.44,12.38,12.42,1879920.0,11.3967,11.4334,11.3783,11.4151,1879920.0
2011-03-25 15:00:00,12.42,12.45,12.39,12.39,2129760.0,11.4151,11.4426,11.3875,11.3875,2129760.0
2011-03-25 15:30:00,12.39,12.42,12.35,12.35,4263840.0,11.3875,11.4151,11.3507,11.3507,4263840.0
2011-03-28 09:30:00,12.4,12.5,12.38,12.48,3674160.0,11.3967,11.4886,11.3783,11.4702,3674160.0
2011-03-28 10:00:00,12.48,12.52,12.42,12.5,3428640.0,11.4702,11.507,11.4151,11.4886,3428640.0
2011-03-28 10:30:00,12.5,12.53,12.46,12.46,3249120.0,11.4886,11.5162,11.4518,11.4518,3249120.0
2011-03-28 11:00:00,12.46,12.47,12.42,12.46,2227920.0,11.4518,11.461,11.4151,11.4518,2227920.0
2011-03-28 11:30:00,12.46,12.46,12.4,12.43,2352000.0,11.4518,11.4518,11.3967,11.4242,2352000.0
2011-03-28 12:00:00,12.43,12.44,12.4,12.42,1083840.0,11.4242,11.4334,11.3967,11.4151,1083840.0
2011-03-28 12:30:00,12.41,12.44,12.41,12.42,812400.0,11.4059,11.4334,11.4059,11.4151,812400.0
2011-03-28 13:00:00,12.43,12.45,12.42,12.43,774720.0,11.4242,11.4426,11.4151,11.4242,774720.0
2011-03-28 13:30:00,12.43,12.45,12.4,12.4,790080.0,11.4242,11.4426,11.3967,11.3967,790080.0
2011-03-28 14:00:00,12.4,12.4,12.35,12.38,1781040.0,11.3967,11.3967,11.3507,11.3783,1781040.0
2011-03-28 14:30:00,12.38,12.42,12.37,12.38,1494960.0,11.3783,11.4151,11.3691,11.3783,1494960.0
2011-03-28 15:00:00,12.38,12.42,12.36,12.4,2110080.0,11.3783,11.4151,11.3599,11.3967,2110080.0
2011-03-28 15:30:00,12.4,12.41,12.27,12.28,4764480.0,11.3967,11.4059,11.2772,11.2864,4764480.0
2011-03-29 09:30:00,12.23,12.27,12.04,12.08,4837680.0,11.2404,11.2772,11.0658,11.1026,4837680.0
2011-03-29 10:00:00,12.08,12.21,12.04,12.15,4427760.0,11.1026,11.222,11.0658,11.1669,4427760.0
2011-03-29 10:30:00,12.15,12.2,12.13,12.2,2152800.0,11.1669,11.2129,11.1485,11.2129,2152800.0
2011-03-29 11:00:00,12.2,12.27,12.18,12.26,3199680.0,11.2129,11.2772,11.1945,11.268,3199680.0
2011-03-29 11:30:00,12.26,12.31,12.26,12.28,2504880.0,11.268,11.314,11.268,11.2864,2504880.0
2011-03-29 12:00:00,12.28,12.29,12.23,12.23,1262880.0,11.2864,11.2956,11.2404,11.2404,1262880.0
2011-03-29 12:30:00,12.23,12.27,12.23,12.23,1533360.0,11.2404,11.2772,11.2404,11.2404,1533360.0
2011-03-29 13:00:00,12.23,12.26,12.23,12.24,924960.0,11.2404,11.268,11.2404,11.2496,924960.0
2011-03-29 13:30:00,12.25,12.26,12.23,12.24,644640.0,11.2588,11.268,11.2404,11.2496,644640.0
2011-03-29 14:00:00,12.23,12.31,12.23,12.26,2081760.0,11.2404,11.314,11.2404,11.268,2081760.0
2011-03-29 14:30:00,12.27,12.34,12.26,12.33,2268720.0,11.2772,11.3415,11.268,11.3323,2268720.0
2011-03-29 15:00:00,12.33,12.35,12.3,12.33,2850000.0,11.3323,11.3507,11.3048,11.3323,2850000.0
2011-03-29 15:30:00,12.33,12.36,12.29,12.35,3951840.0,11.3323,11.3599,11.2956,11.3507,3951840.0
2011-03-30 09:30:00,12.55,12.6,12.48,12.57,6357120.0,11.5345,11.5805,11.4702,11.5529,6357120.0
2011-03-30 10:00:00,12.57,12.59,12.51,12.56,3100800.0,11.5529,11.5713,11.4978,11.5437,3100800.0
2011-03-30 10:30:00,12.56,12.78,12.55,12.78,6053040.0,11.5437,11.7459,11.5345,11.7459,6053040.0
2011-03-30 11:00:00,12.78,12.79,12.73,12.75,3576000.0,11.7459,11.7551,11.7,11.7184,3576000.0
2011-03-30 11:30:00,12.75,12.78,12.75,12.76,2714880.0,11.7184,11.7459,11.7184,11.7275,2714880.0
2011-03-30 12:00:00,12.77,12.8,12.73,12.77,3286800.0,11.7367,11.7643,11.7,11.7367,3286800.0
2011-03-30 12:30:00,12.77,12.77,12.7,12.73,1955760.0,11.7367,11.7367,11.6724,11.7,1955760.0
2011-03-30 13:00:00,12.73,12.78,12.73,12.74,1933440.0,11.7,11.7459,11.7,11.7092,1933440.0
2011-03-30 13:30:00,12.74,12.75,12.7,12.72,1762560.0,11.7092,11.7184,11.6724,11.6908,1762560.0
2011-03-30 14:00:00,12.72,12.76,12.72,12.76,3453120.0,11.6908,11.7275,11.6908,11.7275,3453120.0
2011-03-30 14:30:00,12.75,12.78,12.72,12.75,2216880.0,11.7184,11.7459,11.6908,11.7184,2216880.0
2011-03-30 15:00:00,12.75,12.78,12.73,12.73,2972880.0,11.7184,11.7459,11.7,11.7,2972880.0
2011-03-30 15:30:00,12.73,12.76,12.66,12.69,5858640.0,11.7,11.7275,11.6356,11.6632,5858640.0
2011-03-31 09:30:00,12.53,12.63,12.51,12.54,5434080.0,11.5162,11.6081,11.4978,11.5253,5434080.0
2011-03-31 10:00:00,12.54,12.61,12.48,12.57,3858000.0,11.5253,11.5897,11.4702,11.5529,3858000.0
2011-03-31 10:30:00,12.57,12.63,12.57,12.62,2696640.0,11.5529,11.6081,11.5529,11.5989,2696640.0
2011-03-31 11:00:00,12.62,12.63,12.56,12.56,2052720.0,11.5989,11.6081,11.5437,11.5437,2052720.0
2011-03-31 11:30:00,12.56,12.58,12.52,12.57,2313120.0,11.5437,11.5621,11.507,11.5529,2313120.0
2011-03-31 12:00:00,12.57,12.66,12.57,12.65,1905840.0,11.5529,11.6356,11.5529,11.6264,1905840.0
2011-03-31 12:30:00,12.65,12.67,12.62,12.67,1901040.0,11.6264,11.6448,11.5989,11.6448,1901040.0
2011-03-31 13:00:00,12.67,12.67,12.63,12.66,914880.0,11.6448,11.6448,11.6081,11.6356,914880.0
2011-03-31 13:30:00,12.66,12.67,12.64,12.64,900960.0,11.6356,11.6448,11.6173,11.6173,900960.0
2011-03-31 14:00:00,12.64,12.69,12.63,12.64,1620480.0,11.6173,11.6632,11.6081,11.6173,1620480.0
2011-03-31 14:30:00,12.64,12.66,12.63,12.65,1003920.0,11.6173,11.6356,11.6081,11.6264,1003920.0
2011-03-31 15:00:00,12.65,12.65,12.6,12.63,1395600.0,11.6264,11.6264,11.5805,11.6081,1395600.0
2011-03-31 15:30:00,12.63,12.65,12.55,12.62,5185200.0,11.6081,11.6264,11.5345,11.5989,5185200.0
2011-04-01 09:30:00,12.85,12.91,12.83,12.86,5205600.0,11.8103,11.8654,11.7919,11.8195,5205600.0
2011-04-01 10:00:00,12.86,13.05,12.86,13.01,6858960.0,11.8195,11.9941,11.8195,11.9573,6858960.0
2011-04-01 10:30:00,13.0,13.04,12.96,13.0,2941200.0,11.9481,11.9849,11.9114,11.9481,2941200.0
2011-04-01 11:00:00,13.0,13.06,13.0,13.05,3259200.0,11.9481,12.0033,11.9481,11.9941,3259200.0
2011-04-01 11:30:00,13.05,13.07,13.02,13.03,2251200.0,11.9941,12.0125,11.9665,11.9757,2251200.0
2011-04-01 12:00:00,13.03,13.05,13.02,13.03,1309680.0,11.9757,11.9941,11.9665,11.9757,1309680.0
2011-04-01 12:30:00,13.03,13.03,12.98,12.98,1474560.0,11.9757,11.9757,11.9297,11.9297,1474560.0
2011-04-01 13:00:00,12.98,12.99,12.95,12.95,2262720.0,11.9297,11.9389,11.9022,11.9022,2262720.0
2011-04-01 13:30:00,12.95,12.98,12.94,12.97,1221120.0,11.9022,11.9297,11.893,11.9206,1221120.0
2011-04-01 14:00:00,12.98,12.99,12.95,12.97,1475520.0,11.9297,11.9389,11.9022,11.9206,1475520.0
2011-04-01 14:30:00,12.97,12.98,12.85,12.88,4705680.0,11.9206,11.9297,11.8103,11.8378,4705680.0
2011-04-01 15:00:00,12.88,12.89,12.78,12.83,4592160.0,11.8378,11.847,11.7459,11.7919,4592160.0
2011-04-01 15:30:00,12.82,12.92,12.82,12.89,6030240.0,11.7827,11.8746,11.7827,11.847,6030240.0
2011-04-04 09:30:00,12.97,13.08,12.95,12.99,5511600.0,11.9206,12.0217,11.9022,11.9389,5511600.0
2011-04-04 10:00:00,12.99,13.02,12.95,12.97,2757120.0,11.9389,11.9665,11.9022,11.9206,2757120.0
2011-04-04 10:30:00,12.97,13.0,12.94,12.96,2478720.0,11.9206,11.9481,11.893,11.9114,2478720.0
2011-04-04 11:00:00,12.96,12.98,12.93,12.96,1695600.0,11.9114,11.9297,11.8838,11.9114,1695600.0
2011-04-04 11:30:00,12.96,12.97,12.93,12.94,1344240.0,11.9114,11.9206,11.8838,11.893,1344240.0
2011-04-04 12:00:00,12.94,12.95,12.92,12.92,1174800.0,11.893,11.9022,11.8746,11.8746,1174800.0
2011-04-04 12:30:00,12.92,12.93,12.85,12.86,2482320.0,11.8746,11.8838,11.8103,11.8195,2482320.0
2011-04-04 13:00:00,12.86,12.9,12.85,12.9,1188240.0,11.8195,11.8562,11.8103,11.8562,1188240.0
2011-04-04 13:30:00,12.89,12.89,12.79,12.83,2178000.0,11.847,11.847,11.7551,11.7919,2178000.0
2011-04-04 14:00:00,12.83,12.87,12.8,12.85,1755600.0,11.7919,11.8286,11.7643,11.8103,1755600.0
2011-04-04 14:30:00,12.85,12.88,12.85,12.86,1017120.0,11.8103,11.8378,11.8103,11.8195,1017120.0
2011-04-04 15:00:00,12.86,12.9,12.83,12.9,2260080.0,11.8195,11.8562,11.7919,11.8562,2260080.0
2011-04-04 15:30:00,12.9,12.92,12.87,12.91,3183120.0,11.8562,11.8746,11.8286,11.8654,3183120.0
2011-04-05 09:30:00,12.85,12.9,12.77,12.88,5890320.0,11.8103,11.8562,11.7367,11.8378,5890320.0
2011-04-05 10:00:00,12.88,12.92,12.83,12.91,3945600.0,11.8378,11.8746,11.7919,11.8654,3945600.0
2011-04-05 10:30:00,12.91,12.95,12.87,12.89,2316720.0,11.8654,11.9022,11.8286,11.847,2316720.0
2011-04-05 11:00:00,12.89,12.92,12.85,12.9,2238960.0,11.847,11.8746,11.8103,11.8562,2238960.0
2011-04-05 11:30:00,12.9,12.97,12.87,12.96,2207040.0,11.8562,11.9206,11.8286,11.9114,2207040.0
2011-04-05 12:00:00,12.95,12.96,12.93,12.95,1243200.0,11.9022,11.9114,11.8838,11.9022,1243200.0
2011-04-05 12:30:00,12.95,12.97,12.94,12.96,1245600.0,11.9022,11.9206,11.893,11.9114,1245600.0
2011-04-05 13:00:00,12.96,12.99,12.95,12.96,1382640.0,11.9114,11.9389,11.9022,11.9114,1382640.0
2011-04-05 13:30:00,12.96,12.98,12.94,12.95,930720.0,11.9114,11.9297,11.893,11.9022,930720.0
2011-04-05 14:00:00,12.95,12.97,12.91,12.93,1980480.0,11.9022,11.9206,11.8654,11.8838,1980480.0
2011-04-05 14:30:00,12.93,12.95,12.9,12.92,1548240.0,11.8838,11.9022,11.8562,11.8746,1548240.0
2011-04-05 15:00:00,12.92,12.93,12.86,12.89,2527440.0,11.8746,11.8838,11.8195,11.847,2527440.0
2011-04-05 15:30:00,12.89,12.9,12.85,12.89,3676800.0,11.847,11.8562,11.8103,11.847,3676800.0
2011-04-06 09:30:00,13.07,13.08,12.97,13.0,5897040.0,12.0125,12.0217,11.9206,11.9481,5897040.0
2011-04-06 10:00:00,13.0,13.01,12.96,12.99,3433200.0,11.9481,11.9573,11.9114,11.9389,3433200.0
2011-04-06 10:30:00,12.99,13.13,12.96,13.1,5505120.0,11.9389,12.0676,11.9114,12.04,5505120.0
2011-04-06 11:00:00,13.1,13.11,13.03,13.09,3932880.0,12.04,12.0492,11.9757,12.0308,3932880.0
2011-04-06 11:30:00,13.1,13.12,13.02,13.03,3446880.0,12.04,12.0584,11.9665,11.9757,3446880.0
2011-04-06 12:00:00,13.03,13.07,13.02,13.06,2255520.0,11.9757,12.0125,11.9665,12.0033,2255520.0
2011-04-06 12:30:00,13.06,13.08,13.05,13.07,1128240.0,12.0033,12.0217,11.9941,12.0125,1128240.0
2011-04-06 13:00:00,13.07,13.08,13.06,13.08,1227600.0,12.0125,12.0217,12.0033,12.0217,1227600.0
2011-04-06 13:30:00,13.08,13.12,13.07,13.12,1827600.0,12.0217,12.0584,12.0125,12.0584,1827600.0
2011-04-06 14:00:00,13.12,13.13,13.1,13.12,1802640.0,12.0584,12.0676,12.04,12.0584,1802640.0
2011-04-06 14:30:00,13.12,13.2,13.12,13.2,3471360.0,12.0584,12.1319,12.0584,12.1319,3471360.0
2011-04-06 15:00:00,13.2,13.29,13.19,13.24,4449840.0,12.1319,12.2147,12.1228,12.1687,4449840.0
2011-04-06 15:30:00,13.24,13.32,13.24,13.28,5455200.0,12.1687,12.2422,12.1687,12.2055,5455200.0
2011-04-07 09:30:00,13.28,13.37,13.21,13.36,6460080.0,12.2055,12.2882,12.1411,12.279,6460080.0
2011-04-07 10:00:00,13.37,13.4,13.29,13.3,3806160.0,12.2882,12.3158,12.2147,12.2239,3806160.0
2011-04-07 10:30:00,13.3,13.33,13.03,13.26,9652560.0,12.2239,12.2514,11.9757,12.1871,9652560.0
2011-04-07 11:00:00,13.26,13.27,13.17,13.21,3637920.0,12.1871,12.1963,12.1044,12.1411,3637920.0
2011-04-07 11:30:00,13.21,13.22,13.03,13.15,4572960.0,12.1411,12.1503,11.9757,12.086,4572960.0
2011-04-07 12:00:00,13.16,13.21,13.15,13.17,2061360.0,12.0952,12.1411,12.086,12.1044,2061360.0
2011-04-07 12:30:00,13.17,13.25,13.17,13.21,1436640.0,12.1044,12.1779,12.1044,12.1411,1436640.0
2011-04-07 13:00:00,13.21,13.21,13.07,13.07,1979760.0,12.1411,12.1411,12.0125,12.0125,1979760.0
2011-04-07 13:30:00,13.07,13.11,13.0,13.04,2862960.0,12.0125,12.0492,11.9481,11.9849,2862960.0
2011-04-07 14:00:00,13.04,13.09,13.0,13.0,1447680.0,11.9849,12.0308,11.9481,11.9481,1447680.0
2011-04-07 14:30:00,13.0,13.07,13.0,13.06,2657520.0,11.9481,12.0125,11.9481,12.0033,2657520.0
2011-04-07 15:00:00,13.06,13.11,13.01,13.04,3035280.0,12.0033,12.0492,11.9573,11.9849,3035280.0
2011-04-07 15:30:00,13.04,13.14,13.02,13.1,5346480.0,11.9849,12.0768,11.9665,12.04,5346480.0
2011-04-08 09:30:00,13.27,13.33,13.07,13.13,5576160.0,12.1963,12.2514,12.0125,12.0676,5576160.0
2011-04-08 10:00:00,13.13,13.15,12.96,13.0,4361280.0,12.0676,12.086,11.9114,11.9481,4361280.0
2011-04-08 10:30:00,13.0,13.08,12.98,12.98,2425680.0,11.9481,12.0217,11.9297,11.9297,2425680.0
2011-04-08 11:00:00,12.98,13.0,12.92,12.92,3624960.0,11.9297,11.9481,11.8746,11.8746,3624960.0
2011-04-08 11:30:00,12.92,13.02,12.92,12.97,2055360.0,11.8746,11.9665,11.8746,11.9206,2055360.0
2011-04-08 12:00:00,12.97,12.99,12.95,12.97,1204080.0,11.9206,11.9389,11.9022,11.9206,1204080.0
2011-04-08 12:30:00,12.96,12.98,12.87,12.9,1496880.0,11.9114,11.9297,11.8286,11.8562,1496880.0
2011-04-08 13:00:00,12.9,12.92,12.88,12.91,1414080.0,11.8562,11.8746,11.8378,11.8654,1414080.0
2011-04-08 13:30:00,12.91,12.92,12.87,12.88,2170800.0,11.8654,11.8746,11.8286,11.8378,2170800.0
2011-04-08 14:00:00,12.88,12.9,12.81,12.83,2490480.0,11.8378,11.8562,11.7735,11.7919,2490480.0
2011-04-08 14:30:00,12.83,12.84,12.69,12.71,5262240.0,11.7919,11.8011,11.6632,11.6816,5262240.0
2011-04-08 15:00:00,12.71,12.78,12.69,12.74,3630000.0,11.6816,11.7459,11.6632,11.7092,3630000.0
2011-04-08 15:30:00,12.74,12.84,12.73,12.77,5135040.0,11.7092,11.8011,11.7,11.7367,5135040.0
2011-04-11 09:30:00,12.8,13.03,12.8,13.0,5064720.0,11.7643,11.9757,11.7643,11.9481,5064720.0
2011-04-11 10:00:00,13.0,13.04,12.89,12.91,3867120.0,11.9481,11.9849,11.847,11.8654,3867120.0
2011-04-11 10:30:00,12.91,12.98,12.88,12.94,1845120.0,11.8654,11.9297,11.8378,11.893,1845120.0
2011-04-11 11:00:00,12.94,12.95,12.9,12.9,1490160.0,11.893,11.9022,11.8562,11.8562,1490160.0
2011-04-11 11:30:00,12.9,12.91,12.85,12.86,1099200.0,11.8562,11.8654,11.8103,11.8195,1099200.0
2011-04-11 12:00:00,12.86,12.88,12.83,12.86,1187040.0,11.8195,11.8378,11.7919,11.8195,1187040.0
2011-04-11 12:30:00,12.86,12.86,12.78,12.79,1219920.0,11.8195,11.8195,11.7459,11.7551,1219920.0
2011-04-11 13:00:00,12.77,12.82,12.75,12.8,1860720.0,11.7367,11.7827,11.7184,11.7643,1860720.0
2011-04-11 13:30:00,12.8,12.83,12.77,12.83,1438560.0,11.7643,11.7919,11.7367,11.7919,1438560.0
2011-04-11 14:00:00,12.83,12.86,12.82,12.83,1517760.0,11.7919,11.8195,11.7827,11.7919,1517760.0
2011-04-11 14:30:00,12.83,12.85,12.76,12.77,2142000.0,11.7919,11.8103,11.7275,11.7367,2142000.0
2011-04-11 15:00:00,12.77,12.78,12.7,12.71,3510240.0,11.7367,11.7459,11.6724,11.6816,3510240.0
2011-04-11 15:30:00,12.71,12.79,12.7,12.78,2702640.0,11.6816,11.7551,11.6724,11.7459,2702640.0
2011-04-12 09:30:00,12.56,12.7,12.51,12.55,5048640.0,11.5437,11.6724,11.4978,11.5345,5048640.0
2011-04-12 10:00:00,12.55,12.58,12.49,12.55,4381680.0,11.5345,11.5621,11.4794,11.5345,4381680.0
2011-04-12 10:30:00,12.55,12.55,12.42,12.43,5137680.0,11.5345,11.5345,11.4151,11.4242,5137680.0
2011-04-12 11:00:00,12.42,12.49,12.42,12.49,2644080.0,11.4151,11.4794,11.4151,11.4794,2644080.0
2011-04-12 11:30:00,12.48,12.53,12.47,12.51,1826160.0,11.4702,11.5162,11.461,11.4978,1826160.0
2011-04-12 12:00:00,12.51,12.53,12.5,12.53,1091040.0,11.4978,11.5162,11.4886,11.5162,1091040.0
2011-04-12 12:30:00,12.52,12.62,12.5,12.57,2334960.0,11.507,11.5989,11.4886,11.5529,2334960.0
2011-04-12 13:00:00,12.56,12.64,12.54,12.63,1668960.0,11.5437,11.6173,11.5253,11.6081,1668960.0
2011-04-12 13:30:00,12.63,12.73,12.59,12.7,2849040.0,11.6081,11.7,11.5713,11.6724,2849040.0
2011-04-12 14:00:00,12.7,12.81,12.7,12.8,2305920.0,11.6724,11.7735,11.6724,11.7643,2305920.0
2011-04-12 14:30:00,12.8,12.81,12.68,12.69,2533680.0,11.7643,11.7735,11.654,11.6632,2533680.0
2011-04-12 15:00:00,12.69,12.7,12.57,12.59,2784240.0,11.6632,11.6724,11.5529,11.5713,2784240.0
2011-04-12 15:30:00,12.59,12.66,12.57,12.61,4666080.0,11.5713,11.6356,11.5529,11.5897,4666080.0
2011-04-13 09:30:00,12.9,12.91,12.55,12.57,9063360.0,11.8562,11.8654,11.5345,11.5529,9063360.0
2011-04-13 10:00:00,12.57,12.64,12.49,12.63,6445920.0,11.5529,11.6173,11.4794,11.6081,6445920.0
2011-04-13 10:30:00,12.63,12.64,12.5,12.58,3570240.0,11.6081,11.6173,11.4886,11.5621,3570240.0
2011-04-13 11:00:00,12.58,12.6,12.49,12.49,2629680.0,11.5621,11.5805,11.4794,11.4794,2629680.0
2011-04-13 11:30:00,12.49,12.52,12.42,12.43,3235200.0,11.4794,11.507,11.4151,11.4242,3235200.0
2011-04-13 12:00:00,12.43,12.5,12.43,12.45,2155920.0,11.4242,11.4886,11.4242,11.4426,2155920.0
2011-04-13 12:30:00,12.45,12.45,12.35,12.39,3351360.0,11.4426,11.4426,11.3507,11.3875,3351360.0
2011-04-13 13:00:00,12.39,12.44,12.38,12.42,1693200.0,11.3875,11.4334,11.3783,11.4151,1693200.0
2011-04-13 13:30:00,12.42,12.42,12.31,12.32,2316480.0,11.4151,11.4151,11.314,11.3231,2316480.0
2011-04-13 14:00:00,12.33,12.42,12.29,12.39,3489600.0,11.3323,11.4151,11.2956,11.3875,3489600.0
2011-04-13 14:30:00,12.39,12.47,12.35,12.44,2832960.0,11.3875,11.461,11.3507,11.4334,2832960.0
2011-04-13 15:00:00,12.44,12.53,12.44,12.48,3867840.0,11.4334,11.5162,11.4334,11.4702,3867840.0
2011-04-13 15:30:00,12.48,12.48,12.38,12.4,4158000.0,11.4702,11.4702,11.3783,11.3967,4158000.0
2011-04-14 09:30:00,12.15,12.17,11.96,12.07,8423280.0,11.1669,11.1853,10.9923,11.0934,8423280.0
2011-04-14 10:00:00,12.06,12.15,12.04,12.15,5254080.0,11.0842,11.1669,11.0658,11.1669,5254080.0
2011-04-14 10:30:00,12.14,12.19,12.12,12.15,3382560.0,11.1577,11.2037,11.1393,11.1669,3382560.0
2011-04-14 11:00:00,12.15,12.19,12.08,12.1,3324000.0,11.1669,11.2037,11.1026,11.121,3324000.0
2011-04-14 11:30:00,12.1,12.13,12.06,12.12,1841280.0,11.121,11.1485,11.0842,11.1393,1841280.0
2011-04-14 12:00:00,12.13,12.17,12.09,12.15,1780080.0,11.1485,11.1853,11.1118,11.1669,1780080.0
2011-04-14 12:30:00,12.15,12.17,12.11,12.15,1243680.0,11.1669,11.1853,11.1301,11.1669,1243680.0
2011-04-14 13:00:00,12.15,12.17,12.11,12.14,1571040.0,11.1669,11.1853,11.1301,11.1577,1571040.0
2011-04-14 13:30:00,12.14,12.17,12.1,12.1,1406160.0,11.1577,11.1853,11.121,11.121,1406160.0
2011-04-14 14:00:00,12.11,12.17,12.1,12.15,2031120.0,11.1301,11.1853,11.121,11.1669,2031120.0
2011-04-14 14:30:00,12.15,12.19,12.12,12.15,4241040.0,11.1669,11.2037,11.1393,11.1669,4241040.0
2011-04-14 15:00:00,12.15,12.23,12.14,12.2,4161120.0,11.1669,11.2404,11.1577,11.2129,4161120.0
2011-04-14 15:30:00,12.2,12.2,12.13,12.13,5118240.0,11.2129,11.2129,11.1485,11.1485,5118240.0
2011-04-15 09:30:00,12.28,12.35,12.2,12.22,6341760.0,11.2864,11.3507,11.2129,11.2312,6341760.0
2011-04-15 10:00:00,12.22,12.31,12.13,12.15,4807680.0,11.2312,11.314,11.1485,11.1669,4807680.0
2011-04-15 10:30:00,12.16,12.2,12.09,12.18,4644720.0,11.1761,11.2129,11.1118,11.1945,4644720.0
2011-04-15 11:00:00,12.19,12.27,12.16,12.27,2238480.0,11.2037,11.2772,11.1761,11.2772,2238480.0
2011-04-15 11:30:00,12.27,12.28,12.25,12.26,979680.0,11.2772,11.2864,11.2588,11.268,979680.0
2011-04-15 12:00:00,12.26,12.32,12.26,12.29,1381200.0,11.268,11.3231,11.268,11.2956,1381200.0
2011-04-15 12:30:00,12.29,12.32,12.28,12.32,1255200.0,11.2956,11.3231,11.2864,11.3231,1255200.0
2011-04-15 13:00:00,12.32,12.33,12.26,12.26,1594800.0,11.3231,11.3323,11.268,11.268,1594800.0
2011-04-15 13:30:00,12.26,12.29,12.25,12.26,823920.0,11.268,11.2956,11.2588,11.268,823920.0
2011-04-15 14:00:00,12.26,12.28,12.25,12.28,1121280.0,11.268,11.2864,11.2588,11.2864,1121280.0
2011-04-15 14:30:00,12.28,12.29,12.25,12.27,713040.0,11.2864,11.2956,11.2588,11.2772,713040.0
2011-04-15 15:00:00,12.27,12.28,12.2,12.22,3166560.0,11.2772,11.2864,11.2129,11.2312,3166560.0
2011-04-15 15:30:00,12.22,12.23,12.16,12.2,4587120.0,11.2312,11.2404,11.1761,11.2129,4587120.0
2011-04-18 09:30:00,11.83,11.84,11.62,11.72,10753440.0,10.8728,10.882,10.6798,10.7717,10753440.0
2011-04-18 10:00:00,11.72,11.79,11.61,11.74,7763520.0,10.7717,10.836,10.6706,10.7901,7763520.0
2011-04-18 10:30:00,11.74,11.78,11.56,11.58,6026160.0,10.7901,10.8268,10.6246,10.643,6026160.0
2011-04-18 11:00:00,11.59,11.65,11.53,11.63,4055760.0,10.6522,10.7074,10.5971,10.689,4055760.0
2011-04-18 11:30:00,11.63,11.68,11.6,11.66,2734560.0,10.689,10.7349,10.6614,10.7166,2734560.0
2011-04-18 12:00:00,11.65,11.69,11.62,11.65,2609520.0,10.7074,10.7441,10.6798,10.7074,2609520.0
2011-04-18 12:30:00,11.65,11.65,11.57,11.59,1907040.0,10.7074,10.7074,10.6338,10.6522,1907040.0
2011-04-18 13:00:00,11.59,11.59,11.54,11.56,1863120.0,10.6522,10.6522,10.6063,10.6246,1863120.0
2011-04-18 13:30:00,11.55,11.67,11.55,11.67,2418960.0,10.6155,10.7257,10.6155,10.7257,2418960.0
2011-04-18 14:00:00,11.67,11.68,11.61,11.65,2606160.0,10.7257,10.7349,10.6706,10.7074,2606160.0
2011-04-18 14:30:00,11.65,11.76,11.64,11.71,4264320.0,10.7074,10.8085,10.6982,10.7625,4264320.0
2011-04-18 15:00:00,11.72,11.8,11.65,11.78,2815440.0,10.7717,10.8452,10.7074,10.8268,2815440.0
2011-04-18 15:30:00,11.78,11.82,11.7,11.72,6930240.0,10.8268,10.8636,10.7533,10.7717,6930240.0
2011-04-19 09:30:00,11.87,11.9,11.69,11.72,6849840.0,10.9096,10.9371,10.7441,10.7717,6849840.0
2011-04-19 10:00:00,11.72,11.79,11.67,11.78,4363920.0,10.7717,10.836,10.7257,10.8268,4363920.0
2011-04-19 10:30:00,11.78,11.78,11.7,11.7,2761440.0,10.8268,10.8268,10.7533,10.7533,2761440.0
2011-04-19 11:00:00,11.7,11.71,11.61,11.61,4113120.0,10.7533,10.7625,10.6706,10.6706,4113120.0
2011-04-19 11:30:00,11.62,11.67,11.61,11.65,1824720.0,10.6798,10.7257,10.6706,10.7074,1824720.0
2011-04-19 12:00:00,11.65,11.67,11.62,11.66,1349040.0,10.7074,10.7257,10.6798,10.7166,1349040.0
2011-04-19 12:30:00,11.66,11.7,11.65,11.68,1838640.0,10.7166,10.7533,10.7074,10.7349,1838640.0
2011-04-19 13:00:00,11.68,11.77,11.68,11.75,1991040.0,10.7349,10.8177,10.7349,10.7993,1991040.0
2011-04-19 13:30:00,11.75,11.81,11.73,11.78,2400000.0,10.7993,10.8544,10.7809,10.8268,2400000.0
2011-04-19 14:00:00,11.78,11.83,11.76,11.79,1813920.0,10.8268,10.8728,10.8085,10.836,1813920.0
2011-04-19 14:30:00,11.79,11.81,11.77,11.78,1078320.0,10.836,10.8544,10.8177,10.8268,1078320.0
2011-04-19 15:00:00,11.78,11.84,11.77,11.78,2184480.0,10.8268,10.882,10.8177,10.8268,2184480.0
2011-04-19 15:30:00,11.78,11.82,11.76,11.81,4210080.0,10.8268,10.8636,10.8085,10.8544,4210080.0
2011-04-20 09:30:00,12.12,12.12,11.9,12.01,7418400.0,11.1393,11.1393,10.9371,11.0382,7418400.0
2011-04-20 10:00:00,12.01,12.09,11.99,12.03,4787280.0,11.0382,11.1118,11.0199,11.0566,4787280.0
2011-04-20 10:30:00,12.03,12.05,12.0,12.04,2672880.0,11.0566,11.075,11.029,11.0658,2672880.0
2011-04-20 11:00:00,12.04,12.05,12.0,12.04,2467680.0,11.0658,11.075,11.029,11.0658,2467680.0
2011-04-20 11:30:00,12.04,12.08,12.01,12.05,1779840.0,11.0658,11.1026,11.0382,11.075,1779840.0
2011-04-20 12:00:00,12.05,12.05,12.01,12.01,1864320.0,11.075,11.075,11.0382,11.0382,1864320.0
2011-04-20 12:30:00,12.01,12.01,11.94,11.95,2238240.0,11.0382,11.0382,10.9739,10.9831,2238240.0
2011-04-20 13:00:00,11.95,11.95,11.89,11.9,2471280.0,10.9831,10.9831,10.9279,10.9371,2471280.0
2011-04-20 13:30:00,11.9,11.92,11.86,11.91,2465040.0,10.9371,10.9555,10.9004,10.9463,2465040.0
2011-04-20 14:00:00,11.91,11.92,11.86,11.87,1757040.0,10.9463,10.9555,10.9004,10.9096,1757040.0
2011-04-20 14:30:00,11.87,11.92,11.87,11.91,1390080.0,10.9096,10.9555,10.9096,10.9463,1390080.0
2011-04-20 15:00:00,11.91,11.95,11.89,11.95,2689200.0,10.9463,10.9831,10.9279,10.9831,2689200.0
2011-04-20 15:30:00,11.95,12.0,11.93,11.97,5464800.0,10.9831,11.029,10.9647,11.0015,5464800.0
2011-04-21 09:30:00,12.1,12.11,11.96,12.0,5016960.0,11.121,11.1301,10.9923,11.029,5016960.0
2011-04-21 10:00:00,12.0,12.08,11.92,12.07,4151520.0,11.029,11.1026,10.9555,11.0934,4151520.0
2011-04-21 10:30:00,12.07,12.12,12.03,12.11,2898000.0,11.0934,11.1393,11.0566,11.1301,2898000.0
2011-04-21 11:00:00,12.11,12.15,12.08,12.15,1923840.0,11.1301,11.1669,11.1026,11.1669,1923840.0
2011-04-21 11:30:00,12.15,12.19,12.15,12.17,1797600.0,11.1669,11.2037,11.1669,11.1853,1797600.0
2011-04-21 12:00:00,12.18,12.2,12.16,12.18,1281840.0,11.1945,11.2129,11.1761,11.1945,1281840.0
2011-04-21 12:30:00,12.18,12.22,12.18,12.2,1422480.0,11.1945,11.2312,11.1945,11.2129,1422480.0
2011-04-21 13:00:00,12.19,12.2,12.17,12.17,1224240.0,11.2037,11.2129,11.1853,11.1853,1224240.0
2011-04-21 13:30:00,12.18,12.18,12.15,12.16,1307040.0,11.1945,11.1945,11.1669,11.1761,1307040.0
2011-04-21 14:00:00,12.16,12.16,12.14,12.15,920640.0,11.1761,11.1761,11.1577,11.1669,920640.0
2011-04-21 14:30:00,12.15,12.16,12.12,12.12,1913520.0,11.1669,11.1761,11.1393,11.1393,1913520.0
2011-04-21 15:00:00,12.12,12.14,12.11,12.12,1818720.0,11.1393,11.1577,11.1301,11.1393,1818720.0
2011-04-21 15:30:00,12.12,12.18,12.11,12.17,5441280.0,11.1393,11.1945,11.1301,11.1853,5441280.0
2011-04-25 09:30:00,12.09,12.23,12.09,12.2,3785280.0,11.1118,11.2404,11.1118,11.2129,3785280.0
2011-04-25 10:00:00,12.21,12.24,12.13,12.17,3716160.0,11.222,11.2496,11.1485,11.1853,3716160.0
2011-04-25 10:30:00,12.17,12.19,12.13,12.16,1679760.0,11.1853,11.2037,11.1485,11.1761,1679760.0
2011-04-25 11:00:00,12.16,12.16,12.12,12.15,1294800.0,11.1761,11.1761,11.1393,11.1669,1294800.0
2011-04-25 11:30:00,12.15,12.17,12.13,12.15,1432560.0,11.1669,11.1853,11.1485,11.1669,1432560.0
2011-04-25 12:00:00,12.15,12.2,12.15,12.19,1160640.0,11.1669,11.2129,11.1669,11.2037,1160640.0
2011-04-25 12:30:00,12.19,12.2,12.17,12.18,1580160.0,11.2037,11.2129,11.1853,11.1945,1580160.0
2011-04-25 13:00:00,12.18,12.18,12.16,12.17,1064640.0,11.1945,11.1945,11.1761,11.1853,1064640.0
2011-04-25 13:30:00,12.17,12.19,12.16,12.17,1071840.0,11.1853,11.2037,11.1761,11.1853,1071840.0
2011-04-25 14:00:00,12.17,12.2,12.17,12.17,1382880.0,11.1853,11.2129,11.1853,11.1853,1382880.0
2011-04-25 14:30:00,12.17,12.18,12.15,12.16,777120.0,11.1853,11.1945,11.1669,11.1761,777120.0
2011-04-25 15:00:00,12.16,12.16,12.12,12.14,1708320.0,11.1761,11.1761,11.1393,11.1577,1708320.0
2011-04-25 15:30:00,12.15,12.16,12.13,12.14,1958880.0,11.1669,11.1761,11.1485,11.1577,1958880.0
2011-04-26 09:30:00,12.25,12.29,12.22,12.25,3473760.0,11.2588,11.2956,11.2312,11.2588,3473760.0
2011-04-26 10:00:00,12.25,12.29,12.17,12.25,4324560.0,11.2588,11.2956,11.1853,11.2588,4324560.0
2011-04-26 10:30:00,12.25,12.34,12.25,12.31,2949360.0,11.2588,11.3415,11.2588,11.314,2949360.0
2011-04-26 11:00:00,12.31,12.36,12.3,12.36,2171760.0,11.314,11.3599,11.3048,11.3599,2171760.0
2011-04-26 11:30:00,12.36,12.42,12.36,12.41,2284560.0,11.3599,11.4151,11.3599,11.4059,2284560.0
2011-04-26 12:00:00,12.42,12.44,12.37,12.38,2800560.0,11.4151,11.4334,11.3691,11.3783,2800560.0
2011-04-26 12:30:00,12.38,12.39,12.35,12.36,3007680.0,11.3783,11.3875,11.3507,11.3599,3007680.0
2011-04-26 13:00:00,12.36,12.39,12.35,12.38,1789920.0,11.3599,11.3875,11.3507,11.3783,1789920.0
2011-04-26 13:30:00,12.38,12.38,12.35,12.35,1415760.0,11.3783,11.3783,11.3507,11.3507,1415760.0
2011-04-26 14:00:00,12.35,12.4,12.35,12.38,1899120.0,11.3507,11.3967,11.3507,11.3783,1899120.0
2011-04-26 14:30:00,12.39,12.39,12.34,12.36,2517840.0,11.3875,11.3875,11.3415,11.3599,2517840.0
2011-04-26 15:00:00,12.36,12.39,12.33,12.34,1990560.0,11.3599,11.3875,11.3323,11.3415,1990560.0
2011-04-26 15:30:00,12.34,12.37,12.33,12.36,2964480.0,11.3415,11.3691,11.3323,11.3599,2964480.0
2011-04-27 09:30:00,12.42,12.47,12.41,12.44,3147600.0,11.4151,11.461,11.4059,11.4334,3147600.0
2011-04-27 10:00:00,12.43,12.45,12.39,12.41,2940000.0,11.4242,11.4426,11.3875,11.4059,2940000.0
2011-04-27 10:30:00,12.41,12.41,12.32,12.33,2544960.0,11.4059,11.4059,11.3231,11.3323,2544960.0
2011-04-27 11:00:00,12.33,12.38,12.33,12.34,960960.0,11.3323,11.3783,11.3323,11.3415,960960.0
2011-04-27 11:30:00,12.34,12.35,12.27,12.3,1878480.0,11.3415,11.3507,11.2772,11.3048,1878480.0
2011-04-27 12:00:00,12.3,12.32,12.28,12.31,925200.0,11.3048,11.3231,11.2864,11.314,925200.0
2011-04-27 12:30:00,12.31,12.43,12.3,12.37,4217280.0,11.314,11.4242,11.3048,11.3691,4217280.0
2011-04-27 13:00:00,12.36,12.4,12.35,12.35,1148880.0,11.3599,11.3967,11.3507,11.3507,1148880.0
2011-04-27 13:30:00,12.35,12.41,12.34,12.39,1112880.0,11.3507,11.4059,11.3415,11.3875,1112880.0
2011-04-27 14:00:00,12.39,12.41,12.32,12.32,2361360.0,11.3875,11.4059,11.3231,11.3231,2361360.0
2011-04-27 14:30:00,12.33,12.44,12.33,12.43,2026320.0,11.3323,11.4334,11.3323,11.4242,2026320.0
2011-04-27 15:00:00,12.43,12.49,12.43,12.49,2139840.0,11.4242,11.4794,11.4242,11.4794,2139840.0
2011-04-27 15:30:00,12.49,12.63,12.48,12.57,6758640.0,11.4794,11.6081,11.4702,11.5529,6758640.0
2011-04-28 09:30:00,12.53,12.66,12.51,12.64,3488400.0,11.5162,11.6356,11.4978,11.6173,3488400.0
2011-04-28 10:00:00,12.64,12.69,12.62,12.67,2950080.0,11.6173,11.6632,11.5989,11.6448,2950080.0
2011-04-28 10:30:00,12.68,12.72,12.65,12.7,2659200.0,11.654,11.6908,11.6264,11.6724,2659200.0
2011-04-28 11:00:00,12.7,12.73,12.69,12.69,2279520.0,11.6724,11.7,11.6632,11.6632,2279520.0
2011-04-28 11:30:00,12.69,12.7,12.64,12.68,2134080.0,11.6632,11.6724,11.6173,11.654,2134080.0
2011-04-28 12:00:00,12.68,12.75,12.67,12.75,2100720.0,11.654,11.7184,11.6448,11.7184,2100720.0
2011-04-28 12:30:00,12.74,12.77,12.72,12.75,1802640.0,11.7092,11.7367,11.6908,11.7184,1802640.0
2011-04-28 13:00:00,12.75,12.76,12.69,12.73,1975200.0,11.7184,11.7275,11.6632,11.7,1975200.0
2011-04-28 13:30:00,12.73,12.76,12.7,12.74,1453680.0,11.7,11.7275,11.6724,11.7092,1453680.0
2011-04-28 14:00:00,12.75,12.8,12.73,12.77,1778640.0,11.7184,11.7643,11.7,11.7367,1778640.0
2011-04-28 14:30:00,12.77,12.79,12.75,12.78,1758480.0,11.7367,11.7551,11.7184,11.7459,1758480.0
2011-04-28 15:00:00,12.77,12.83,12.77,12.8,2202960.0,11.7367,11.7919,11.7367,11.7643,2202960.0
2011-04-28 15:30:00,12.8,12.87,12.8,12.81,4947120.0,11.7643,11.8286,11.7643,11.7735,4947120.0
2011-04-29 09:30:00,12.78,12.82,12.63,12.64,3987600.0,11.7459,11.7827,11.6081,11.6173,3987600.0
2011-04-29 10:00:00,12.64,12.69,12.62,12.67,2440560.0,11.6173,11.6632,11.5989,11.6448,2440560.0
2011-04-29 10:30:00,12.67,12.74,12.67,12.73,1579680.0,11.6448,11.7092,11.6448,11.7,1579680.0
2011-04-29 11:00:00,12.73,12.74,12.7,12.73,1446720.0,11.7,11.7092,11.6724,11.7,1446720.0
2011-04-29 11:30:00,12.73,12.78,12.72,12.75,1013040.0,11.7,11.7459,11.6908,11.7184,1013040.0
2011-04-29 12:00:00,12.75,12.79,12.75,12.79,616560.0,11.7184,11.7551,11.7184,11.7551,616560.0
2011-04-29 12:30:00,12.79,12.79,12.78,12.78,605040.0,11.7551,11.7551,11.7459,11.7459,605040.0
2011-04-29 13:00:00,12.79,12.79,12.72,12.74,1204560.0,11.7551,11.7551,11.6908,11.7092,1204560.0
2011-04-29 13:30:00,12.74,12.78,12.74,12.75,805920.0,11.7092,11.7459,11.7092,11.7184,805920.0
2011-04-29 14:00:00,12.75,12.75,12.73,12.74,519120.0,11.7184,11.7184,11.7,11.7092,519120.0
2011-04-29 14:30:00,12.75,12.76,12.73,12.73,674640.0,11.7184,11.7275,11.7,11.7,674640.0
2011-04-29 15:00:00,12.73,12.74,12.67,12.68,1429680.0,11.7,11.7092,11.6448,11.654,1429680.0
2011-04-29 15:30:00,12.68,12.78,12.67,12.76,3382080.0,11.654,11.7459,11.6448,11.7275,3382080.0
2011-05-02 09:30:00,12.9,12.94,12.86,12.9,5103600.0,11.8562,11.893,11.8195,11.8562,5103600.0
2011-05-02 10:00:00,12.9,12.93,12.86,12.91,3505920.0,11.8562,11.8838,11.8195,11.8654,3505920.0
2011-05-02 10:30:00,12.91,12.92,12.85,12.86,1880160.0,11.8654,11.8746,11.8103,11.8195,1880160.0
2011-05-02 11:00:00,12.86,12.87,12.77,12.77,2279280.0,11.8195,11.8286,11.7367,11.7367,2279280.0
2011-05-02 11:30:00,12.77,12.81,12.74,12.75,1991040.0,11.7367,11.7735,11.7092,11.7184,1991040.0
2011-05-02 12:00:00,12.75,12.75,12.62,12.62,2856720.0,11.7184,11.7184,11.5989,11.5989,2856720.0
2011-05-02 12:30:00,12.63,12.67,12.59,12.66,2223360.0,11.6081,11.6448,11.5713,11.6356,2223360.0
2011-05-02 13:00:00,12.66,12.73,12.66,12.73,1258320.0,11.6356,11.7,11.6356,11.7,1258320.0
2011-05-02 13:30:00,12.72,12.73,12.7,12.72,894960.0,11.6908,11.7,11.6724,11.6908,894960.0
2011-05-02 14:00:00,12.71,12.74,12.69,12.7,1234560.0,11.6816,11.7092,11.6632,11.6724,1234560.0
2011-05-02 14:30:00,12.7,12.71,12.64,12.65,1347840.0,11.6724,11.6816,11.6173,11.6264,1347840.0
2011-05-02 15:00:00,12.65,12.69,12.64,12.65,1111200.0,11.6264,11.6632,11.6173,11.6264,1111200.0
2011-05-02 15:30:00,12.64,12.7,12.61,12.65,3139680.0,11.6173,11.6724,11.5897,11.6264,3139680.0
2011-05-03 09:30:00,12.55,12.86,12.55,12.82,5454240.0,11.5345,11.8195,11.5345,11.7827,5454240.0
2011-05-03 10:00:00,12.82,12.86,12.74,12.8,4559520.0,11.7827,11.8195,11.7092,11.7643,4559520.0
2011-05-03 10:30:00,12.8,12.8,12.66,12.7,3431760.0,11.7643,11.7643,11.6356,11.6724,3431760.0
2011-05-03 11:00:00,12.7,12.8,12.7,12.75,1955280.0,11.6724,11.7643,11.6724,11.7184,1955280.0
2011-05-03 11:30:00,12.75,12.79,12.72,12.78,1213200.0,11.7184,11.7551,11.6908,11.7459,1213200.0
2011-05-03 12:00:00,12.78,12.8,12.74,12.74,1177680.0,11.7459,11.7643,11.7092,11.7092,1177680.0
2011-05-03 12:30:00,12.74,12.75,12.7,12.7,1035600.0,11.7092,11.7184,11.6724,11.6724,1035600.0
2011-05-03 13:00:00,12.7,12.71,12.62,12.62,1532880.0,11.6724,11.6816,11.5989,11.5989,1532880.0
2011-05-03 13:30:00,12.62,12.65,12.57,12.62,2007600.0,11.5989,11.6264,11.5529,11.5989,2007600.0
2011-05-03 14:00:00,12.61,12.64,12.51,12.63,2784240.0,11.5897,11.6173,11.4978,11.6081,2784240.0
2011-05-03 14:30:00,12.64,12.66,12.57,12.59,2225280.0,11.6173,11.6356,11.5529,11.5713,2225280.0
2011-05-03 15:00:00,12.59,12.69,12.59,12.67,2132880.0,11.5713,11.6632,11.5713,11.6448,2132880.0
2011-05-03 15:30:00,12.67,12.78,12.67,12.77,6277200.0,11.6448,11.7459,11.6448,11.7367,6277200.0
2011-05-04 09:30:00,12.79,12.8,12.5,12.54,6315840.0,11.7551,11.7643,11.4886,11.5253,6315840.0
2011-05-04 10:00:00,12.54,12.54,12.39,12.47,4700640.0,11.5253,11.5253,11.3875,11.461,4700640.0
2011-05-04 10:30:00,12.47,12.55,12.44,12.55,4160400.0,11.461,11.5345,11.4334,11.5345,4160400.0
2011-05-04 11:00:00,12.55,12.59,12.42,12.53,4227120.0,11.5345,11.5713,11.4151,11.5162,4227120.0
2011-05-04 11:30:00,12.52,12.55,12.47,12.5,1824720.0,11.507,11.5345,11.461,11.4886,1824720.0
2011-05-04 12:00:00,12.5,12.52,12.36,12.38,2569200.0,11.4886,11.507,11.3599,11.3783,2569200.0
2011-05-04 12:30:00,12.38,12.41,12.36,12.4,1950960.0,11.3783,11.4059,11.3599,11.3967,1950960.0
2011-05-04 13:00:00,12.4,12.48,12.39,12.44,1954800.0,11.3967,11.4702,11.3875,11.4334,1954800.0
2011-05-04 13:30:00,12.45,12.49,12.44,12.47,1681200.0,11.4426,11.4794,11.4334,11.461,1681200.0
2011-05-04 14:00:00,12.47,12.52,12.42,12.49,1792560.0,11.461,11.507,11.4151,11.4794,1792560.0
2011-05-04 14:30:00,12.49,12.52,12.43,12.45,1796400.0,11.4794,11.507,11.4242,11.4426,1796400.0
2011-05-04 15:00:00,12.45,12.49,12.4,12.48,2258640.0,11.4426,11.4794,11.3967,11.4702,2258640.0
2011-05-04 15:30:00,12.48,12.49,12.43,12.45,3860640.0,11.4702,11.4794,11.4242,11.4426,3860640.0
2011-05-05 09:30:00,12.25,12.3,12.13,12.16,5604000.0,11.2588,11.3048,11.1485,11.1761,5604000.0
2011-05-05 10:00:00,12.16,12.18,12.08,12.1,3965280.0,11.1761,11.1945,11.1026,11.121,3965280.0
2011-05-05 10:30:00,12.1,12.17,12.08,12.13,3754080.0,11.121,11.1853,11.1026,11.1485,3754080.0
2011-05-05 11:00:00,12.13,12.19,12.07,12.16,4894560.0,11.1485,11.2037,11.0934,11.1761,4894560.0
2011-05-05 11:30:00,12.15,12.35,12.15,12.31,3679680.0,11.1669,11.3507,11.1669,11.314,3679680.0
2011-05-05 12:00:00,12.31,12.36,12.29,12.32,2408640.0,11.314,11.3599,11.2956,11.3231,2408640.0
2011-05-05 12:30:00,12.32,12.33,12.25,12.28,1040640.0,11.3231,11.3323,11.2588,11.2864,1040640.0
2011-05-05 13:00:00,12.28,12.33,12.27,12.32,832080.0,11.2864,11.3323,11.2772,11.3231,832080.0
2011-05-05 13:30:00,12.32,12.34,12.26,12.3,1394400.0,11.3231,11.3415,11.268,11.3048,1394400.0
2011-05-05 14:00:00,12.3,12.3,12.22,12.3,1615200.0,11.3048,11.3048,11.2312,11.3048,1615200.0
2011-05-05 14:30:00,12.3,12.33,12.18,12.18,3626640.0,11.3048,11.3323,11.1945,11.1945,3626640.0
2011-05-05 15:00:00,12.18,12.19,11.92,11.92,9945840.0,11.1945,11.2037,10.9555,10.9555,9945840.0
2011-05-05 15:30:00,11.92,12.11,11.92,12.06,7458720.0,10.9555,11.1301,10.9555,11.0842,7458720.0
2011-05-06 09:30:00,12.37,12.48,12.33,12.39,5758800.0,11.3691,11.4702,11.3323,11.3875,5758800.0
2011-05-06 10:00:00,12.39,12.42,12.31,12.38,3621600.0,11.3875,11.4151,11.314,11.3783,3621600.0
2011-05-06 10:30:00,12.38,12.4,12.35,12.37,1756320.0,11.3783,11.3967,11.3507,11.3691,1756320.0
2011-05-06 11:00:00,12.37,12.5,12.37,12.47,3669360.0,11.3691,11.4886,11.3691,11.461,3669360.0
2011-05-06 11:30:00,12.46,12.48,12.38,12.42,2622960.0,11.4518,11.4702,11.3783,11.4151,2622960.0
2011-05-06 12:00:00,12.42,12.46,12.3,12.31,4853760.0,11.4151,11.4518,11.3048,11.314,4853760.0
2011-05-06 12:30:00,12.31,12.36,12.22,12.3,3250800.0,11.314,11.3599,11.2312,11.3048,3250800.0
2011-05-06 13:00:00,12.3,12.34,12.15,12.19,3469680.0,11.3048,11.3415,11.1669,11.2037,3469680.0
2011-05-06 13:30:00,12.19,12.23,12.14,12.14,2036640.0,11.2037,11.2404,11.1577,11.1577,2036640.0
2011-05-06 14:00:00,12.15,12.25,12.13,12.15,2260560.0,11.1669,11.2588,11.1485,11.1669,2260560.0
2011-05-06 14:30:00,12.15,12.15,12.05,12.12,3082560.0,11.1669,11.1669,11.075,11.1393,3082560.0
2011-05-06 15:00:00,12.12,12.17,12.1,12.14,1717440.0,11.1393,11.1853,11.121,11.1577,1717440.0
2011-05-06 15:30:00,12.14,12.22,12.13,12.14,4482240.0,11.1577,11.2312,11.1485,11.1577,4482240.0
2011-05-09 09:30:00,12.07,12.13,12.0,12.02,4387200.0,11.0934,11.1485,11.029,11.0474,4387200.0
2011-05-09 10:00:00,12.02,12.12,11.99,12.03,4134000.0,11.0474,11.1393,11.0199,11.0566,4134000.0
2011-05-09 10:30:00,12.02,12.1,11.98,12.06,2969760.0,11.0474,11.121,11.0107,11.0842,2969760.0
2011-05-09 11:00:00,12.07,12.08,12.0,12.01,1880400.0,11.0934,11.1026,11.029,11.0382,1880400.0
2011-05-09 11:30:00,12.01,12.08,11.95,12.06,2831520.0,11.0382,11.1026,10.9831,11.0842,2831520.0
2011-05-09 12:00:00,12.06,12.2,12.06,12.14,4004400.0,11.0842,11.2129,11.0842,11.1577,4004400.0
2011-05-09 12:30:00,12.14,12.18,12.13,12.15,940800.0,11.1577,11.1945,11.1485,11.1669,940800.0
2011-05-09 13:00:00,12.14,12.16,12.12,12.13,1154160.0,11.1577,11.1761,11.1393,11.1485,1154160.0
2011-05-09 13:30:00,12.13,12.17,12.12,12.15,691920.0,11.1485,11.1853,11.1393,11.1669,691920.0
2011-05-09 14:00:00,12.16,12.17,12.13,12.14,922560.0,11.1761,11.1853,11.1485,11.1577,922560.0
2011-05-09 14:30:00,12.14,12.2,12.11,12.11,1600080.0,11.1577,11.2129,11.1301,11.1301,1600080.0
2011-05-09 15:00:00,12.11,12.14,12.11,12.13,848640.0,11.1301,11.1577,11.1301,11.1485,848640.0
2011-05-09 15:30:00,12.13,12.17,12.1,12.13,2524800.0,11.1485,11.1853,11.121,11.1485,2524800.0
2011-05-10 09:30:00,12.18,12.36,12.18,12.33,4117920.0,11.1945,11.3599,11.1945,11.3323,4117920.0
2011-05-10 10:00:00,12.33,12.4,12.28,12.38,3474480.0,11.3323,11.3967,11.2864,11.3783,3474480.0
2011-05-10 10:30:00,12.38,12.47,12.38,12.45,3231600.0,11.3783,11.461,11.3783,11.4426,3231600.0
2011-05-10 11:00:00,12.45,12.47,12.36,12.38,2388240.0,11.4426,11.461,11.3599,11.3783,2388240.0
2011-05-10 11:30:00,12.38,12.44,12.37,12.41,1399440.0,11.3783,11.4334,11.3691,11.4059,1399440.0
2011-05-10 12:00:00,12.41,12.42,12.39,12.4,1624800.0,11.4059,11.4151,11.3875,11.3967,1624800.0
2011-05-10 12:30:00,12.41,12.43,12.39,12.39,1861920.0,11.4059,11.4242,11.3875,11.3875,1861920.0
2011-05-10 13:00:00,12.39,12.39,12.35,12.39,1281600.0,11.3875,11.3875,11.3507,11.3875,1281600.0
2011-05-10 13:30:00,12.39,12.41,12.37,12.4,1186800.0,11.3875,11.4059,11.3691,11.3967,1186800.0
2011-05-10 14:00:00,12.4,12.4,12.36,12.38,1205760.0,11.3967,11.3967,11.3599,11.3783,1205760.0
2011-05-10 14:30:00,12.38,12.47,12.37,12.46,2432880.0,11.3783,11.461,11.3691,11.4518,2432880.0
2011-05-10 15:00:00,12.47,12.52,12.46,12.5,3827040.0,11.461,11.507,11.4518,11.4886,3827040.0
2011-05-10 15:30:00,12.5,12.5,12.44,12.47,3915360.0,11.4886,11.4886,11.4334,11.461,3915360.0
2011-05-11 09:30:00,12.42,12.43,12.27,12.35,4140240.0,11.4151,11.4242,11.2772,11.3507,4140240.0
2011-05-11 10:00:00,12.35,12.35,12.26,12.31,2978880.0,11.3507,11.3507,11.268,11.314,2978880.0
2011-05-11 10:30:00,12.31,12.36,12.25,12.33,2812320.0,11.314,11.3599,11.2588,11.3323,2812320.0
2011-05-11 11:00:00,12.33,12.35,12.3,12.32,1173120.0,11.3323,11.3507,11.3048,11.3231,1173120.0
2011-05-11 11:30:00,12.32,12.34,12.21,12.24,1903200.0,11.3231,11.3415,11.222,11.2496,1903200.0
2011-05-11 12:00:00,12.24,12.24,11.99,12.08,6736560.0,11.2496,11.2496,11.0199,11.1026,6736560.0
2011-05-11 12:30:00,12.07,12.13,12.03,12.1,2910720.0,11.0934,11.1485,11.0566,11.121,2910720.0
2011-05-11 13:00:00,12.1,12.12,12.02,12.03,2385600.0,11.121,11.1393,11.0474,11.0566,2385600.0
2011-05-11 13:30:00,12.03,12.06,11.96,12.02,3084960.0,11.0566,11.0842,10.9923,11.0474,3084960.0
2011-05-11 14:00:00,12.02,12.04,11.95,11.99,2083200.0,11.0474,11.0658,10.9831,11.0199,2083200.0
2011-05-11 14:30:00,11.99,12.04,11.97,11.99,2868000.0,11.0199,11.0658,11.0015,11.0199,2868000.0
2011-05-11 15:00:00,11.99,12.08,11.97,12.05,1329120.0,11.0199,11.1026,11.0015,11.075,1329120.0
2011-05-11 15:30:00,12.06,12.07,11.97,12.04,4283280.0,11.0842,11.0934,11.0015,11.0658,4283280.0
2011-05-12 09:30:00,11.9,11.92,11.67,11.7,6615840.0,10.9371,10.9555,10.7257,10.7533,6615840.0
2011-05-12 10:00:00,11.7,11.78,11.64,11.67,6135840.0,10.7533,10.8268,10.6982,10.7257,6135840.0
2011-05-12 10:30:00,11.67,11.72,11.67,11.69,2958000.0,10.7257,10.7717,10.7257,10.7441,2958000.0
2011-05-12 11:00:00,11.69,11.8,11.66,11.78,3136320.0,10.7441,10.8452,10.7166,10.8268,3136320.0
2011-05-12 11:30:00,11.79,11.88,11.79,11.81,2923200.0,10.836,10.9188,10.836,10.8544,2923200.0
2011-05-12 12:00:00,11.81,11.83,11.78,11.83,1191120.0,10.8544,10.8728,10.8268,10.8728,1191120.0
2011-05-12 12:30:00,11.83,11.89,11.8,11.88,1470000.0,10.8728,10.9279,10.8452,10.9188,1470000.0
2011-05-12 13:00:00,11.88,12.08,11.88,12.04,3518160.0,10.9188,11.1026,10.9188,11.0658,3518160.0
2011-05-12 13:30:00,12.04,12.08,12.02,12.03,1441440.0,11.0658,11.1026,11.0474,11.0566,1441440.0
2011-05-12 14:00:00,12.03,12.08,11.96,11.97,1398960.0,11.0566,11.1026,10.9923,11.0015,1398960.0
2011-05-12 14:30:00,11.97,12.0,11.93,11.95,1508400.0,11.0015,11.029,10.9647,10.9831,1508400.0
2011-05-12 15:00:00,11.95,12.02,11.92,11.98,1320240.0,10.9831,11.0474,10.9555,11.0107,1320240.0
2011-05-12 15:30:00,11.98,12.05,11.97,12.04,2649840.0,11.0107,11.075,11.0015,11.0658,2649840.0
2011-05-13 09:30:00,12.02,12.08,11.88,11.89,3680400.0,11.0474,11.1026,10.9188,10.9279,3680400.0
2011-05-13 10:00:00,11.88,11.9,11.75,11.8,4393920.0,10.9188,10.9371,10.7993,10.8452,4393920.0
2011-05-13 10:30:00,11.8,11.84,11.78,11.78,2221920.0,10.8452,10.882,10.8268,10.8268,2221920.0
2011-05-13 11:00:00,11.78,11.78,11.64,11.66,5543040.0,10.8268,10.8268,10.6982,10.7166,5543040.0
2011-05-13 11:30:00,11.66,11.71,11.62,11.65,2439120.0,10.7166,10.7625,10.6798,10.7074,2439120.0
2011-05-13 12:00:00,11.64,11.67,11.53,11.58,5723040.0,10.6982,10.7257,10.5971,10.643,5723040.0
2011-05-13 12:30:00,11.58,11.6,11.55,11.57,3030960.0,10.643,10.6614,10.6155,10.6338,3030960.0
2011-05-13 13:00:00,11.58,11.63,11.56,11.58,2141280.0,10.643,10.689,10.6246,10.643,2141280.0
2011-05-13 13:30:00,11.58,11.59,11.52,11.54,1632000.0,10.643,10.6522,10.5879,10.6063,1632000.0
2011-05-13 14:00:00,11.54,11.65,11.53,11.63,1854240.0,10.6063,10.7074,10.5971,10.689,1854240.0
2011-05-13 14:30:00,11.63,11.65,11.58,11.59,1362960.0,10.689,10.7074,10.643,10.6522,1362960.0
2011-05-13 15:00:00,11.59,11.63,11.54,11.56,2527440.0,10.6522,10.689,10.6063,10.6246,2527440.0
2011-05-13 15:30:00,11.56,11.62,11.54,11.56,6426000.0,10.6246,10.6798,10.6063,10.6246,6426000.0
2011-05-16 09:30:00,11.41,11.63,11.36,11.62,5289120.0,10.4868,10.689,10.4408,10.6798,5289120.0
2011-05-16 10:00:00,11.62,11.85,11.62,11.8,5436960.0,10.6798,10.8912,10.6798,10.8452,5436960.0
2011-05-16 10:30:00,11.81,11.86,11.76,11.85,2638320.0,10.8544,10.9004,10.8085,10.8912,2638320.0
2011-05-16 11:00:00,11.85,11.88,11.8,11.82,2393040.0,10.8912,10.9188,10.8452,10.8636,2393040.0
2011-05-16 11:30:00,11.81,11.82,11.74,11.77,2057520.0,10.8544,10.8636,10.7901,10.8177,2057520.0
2011-05-16 12:00:00,11.78,11.79,11.72,11.75,1251840.0,10.8268,10.836,10.7717,10.7993,1251840.0
2011-05-16 12:30:00,11.75,11.8,11.67,11.67,1994160.0,10.7993,10.8452,10.7257,10.7257,1994160.0
2011-05-16 13:00:00,11.67,11.7,11.63,11.68,2013840.0,10.7257,10.7533,10.689,10.7349,2013840.0
2011-05-16 13:30:00,11.69,11.73,11.68,11.7,1245600.0,10.7441,10.7809,10.7349,10.7533,1245600.0
2011-05-16 14:00:00,11.69,11.75,11.65,11.65,1448400.0,10.7441,10.7993,10.7074,10.7074,1448400.0
2011-05-16 14:30:00,11.65,11.67,11.6,11.64,2050320.0,10.7074,10.7257,10.6614,10.6982,2050320.0
2011-05-16 15:00:00,11.64,11.7,11.58,11.59,2070480.0,10.6982,10.7533,10.643,10.6522,2070480.0
2011-05-16 15:30:00,11.59,11.6,11.47,11.52,5225280.0,10.6522,10.6614,10.5419,10.5879,5225280.0
2011-05-17 09:30:00,11.4,11.65,11.36,11.61,6155040.0,10.4776,10.7074,10.4408,10.6706,6155040.0
2011-05-17 10:00:00,11.61,11.66,11.53,11.64,3886560.0,10.6706,10.7166,10.5971,10.6982,3886560.0
2011-05-17 10:30:00,11.64,11.65,11.53,11.55,2922480.0,10.6982,10.7074,10.5971,10.6155,2922480.0
2011-05-17 11:00:00,11.55,11.55,11.42,11.47,5109840.0,10.6155,10.6155,10.496,10.5419,5109840.0
2011-05-17 11:30:00,11.47,11.5,11.39,11.49,3533760.0,10.5419,10.5695,10.4684,10.5603,3533760.0
2011-05-17 12:00:00,11.49,11.55,11.47,11.52,2039280.0,10.5603,10.6155,10.5419,10.5879,2039280.0
2011-05-17 12:30:00,11.52,11.59,11.47,11.5,2342400.0,10.5879,10.6522,10.5419,10.5695,2342400.0
2011-05-17 13:00:00,11.5,11.54,11.47,11.53,1431120.0,10.5695,10.6063,10.5419,10.5971,1431120.0
2011-05-17 13:30:00,11.53,11.62,11.52,11.58,2001120.0,10.5971,10.6798,10.5879,10.643,2001120.0
2011-05-17 14:00:00,11.58,11.64,11.53,11.55,1688880.0,10.643,10.6982,10.5971,10.6155,1688880.0
2011-05-17 14:30:00,11.55,11.68,11.51,11.67,2084640.0,10.6155,10.7349,10.5787,10.7257,2084640.0
2011-05-17 15:00:00,11.67,11.67,11.6,11.64,2428080.0,10.7257,10.7257,10.6614,10.6982,2428080.0
2011-05-17 15:30:00,11.64,11.72,11.63,11.7,5047200.0,10.6982,10.7717,10.689,10.7533,5047200.0
2011-05-18 09:30:00,11.71,11.71,11.58,11.64,4377120.0,10.7625,10.7625,10.643,10.6982,4377120.0
2011-05-18 10:00:00,11.64,11.67,11.62,11.66,2810160.0,10.6982,10.7257,10.6798,10.7166,2810160.0
2011-05-18 10:30:00,11.67,11.75,11.67,11.74,2814960.0,10.7257,10.7993,10.7257,10.7901,2814960.0
2011-05-18 11:00:00,11.75,11.8,11.74,11.75,2439360.0,10.7993,10.8452,10.7901,10.7993,2439360.0
2011-05-18 11:30:00,11.75,11.79,11.74,11.76,1172160.0,10.7993,10.836,10.7901,10.8085,1172160.0
2011-05-18 12:00:00,11.77,11.79,11.74,11.78,1516800.0,10.8177,10.836,10.7901,10.8268,1516800.0
2011-05-18 12:30:00,11.78,11.81,11.78,11.8,1404960.0,10.8268,10.8544,10.8268,10.8452,1404960.0
2011-05-18 13:00:00,11.8,11.85,11.79,11.81,1518720.0,10.8452,10.8912,10.836,10.8544,1518720.0
2011-05-18 13:30:00,11.81,11.88,11.79,11.88,1224480.0,10.8544,10.9188,10.836,10.9188,1224480.0
2011-05-18 14:00:00,11.88,11.92,11.78,11.81,3257280.0,10.9188,10.9555,10.8268,10.8544,3257280.0
2011-05-18 14:30:00,11.81,11.84,11.75,11.76,2180640.0,10.8544,10.882,10.7993,10.8085,2180640.0
2011-05-18 15:00:00,11.75,11.85,11.75,11.85,1727760.0,10.7993,10.8912,10.7993,10.8912,1727760.0
2011-05-18 15:30:00,11.85,11.91,11.83,11.89,3710880.0,10.8912,10.9463,10.8728,10.9279,3710880.0
2011-05-19 09:30:00,12.01,12.03,11.89,12.01,4089360.0,11.0382,11.0566,10.9279,11.0382,4089360.0
2011-05-19 10:00:00,12.01,12.01,11.85,11.87,4854480.0,11.0382,11.0382,10.8912,10.9096,4854480.0
2011-05-19 10:30:00,11.87,11.9,11.78,11.8,3172320.0,10.9096,10.9371,10.8268,10.8452,3172320.0
2011-05-19 11:00:00,11.8,11.84,11.78,11.81,1706400.0,10.8452,10.882,10.8268,10.8544,1706400.0
2011-05-19 11:30:00,11.81,11.84,11.8,11.81,886320.0,10.8544,10.882,10.8452,10.8544,886320.0
2011-05-19 12:00:00,11.81,11.92,11.8,11.9,1429920.0,10.8544,10.9555,10.8452,10.9371,1429920.0
2011-05-19 12:30:00,11.9,11.91,11.84,11.85,1067760.0,10.9371,10.9463,10.882,10.8912,1067760.0
2011-05-19 13:00:00,11.85,11.92,11.84,11.9,1206960.0,10.8912,10.9555,10.882,10.9371,1206960.0
2011-05-19 13:30:00,11.9,11.93,11.86,11.92,954240.0,10.9371,10.9647,10.9004,10.9555,954240.0
2011-05-19 14:00:00,11.92,11.95,11.85,11.87,1821120.0,10.9555,10.9831,10.8912,10.9096,1821120.0
2011-05-19 14:30:00,11.87,11.89,11.8,11.87,1620960.0,10.9096,10.9279,10.8452,10.9096,1620960.0
2011-05-19 15:00:00,11.87,11.92,11.86,11.9,861360.0,10.9096,10.9555,10.9004,10.9371,861360.0
2011-05-19 15:30:00,11.9,11.93,11.89,11.92,2577840.0,10.9371,10.9647,10.9279,10.9555,2577840.0
2011-05-20 09:30:00,11.83,11.94,11.78,11.81,3899520.0,10.8728,10.9739,10.8268,10.8544,3899520.0
2011-05-20 10:00:00,11.81,11.82,11.72,11.77,4338480.0,10.8544,10.8636,10.7717,10.8177,4338480.0
2011-05-20 10:30:00,11.77,11.78,11.65,11.67,3299040.0,10.8177,10.8268,10.7074,10.7257,3299040.0
2011-05-20 11:00:00,11.67,11.72,11.66,11.69,1843920.0,10.7257,10.7717,10.7166,10.7441,1843920.0
2011-05-20 11:30:00,11.68,11.74,11.6,11.62,1882080.0,10.7349,10.7901,10.6614,10.6798,1882080.0
2011-05-20 12:00:00,11.62,11.72,11.61,11.72,2344320.0,10.6798,10.7717,10.6706,10.7717,2344320.0
2011-05-20 12:30:00,11.72,11.75,11.66,11.67,1968960.0,10.7717,10.7993,10.7166,10.7257,1968960.0
2011-05-20 13:00:00,11.66,11.71,11.64,11.69,1725360.0,10.7166,10.7625,10.6982,10.7441,1725360.0
2011-05-20 13:30:00,11.69,11.75,11.65,11.66,1181520.0,10.7441,10.7993,10.7074,10.7166,1181520.0
2011-05-20 14:00:00,11.66,11.68,11.58,11.61,1677360.0,10.7166,10.7349,10.643,10.6706,1677360.0
2011-05-20 14:30:00,11.61,11.63,11.53,11.55,1697040.0,10.6706,10.689,10.5971,10.6155,1697040.0
2011-05-20 15:00:00,11.54,11.56,11.5,11.53,2780160.0,10.6063,10.6246,10.5695,10.5971,2780160.0
2011-05-20 15:30:00,11.53,11.56,11.43,11.46,6357360.0,10.5971,10.6246,10.5052,10.5327,6357360.0
2011-05-23 09:30:00,11.08,11.2,11.04,11.19,6404400.0,10.1835,10.2938,10.1467,10.2846,6404400.0
2011-05-23 10:00:00,11.18,11.19,11.09,11.15,4233360.0,10.2754,10.2846,10.1927,10.2478,4233360.0
2011-05-23 10:30:00,11.15,11.2,11.13,11.14,3806640.0,10.2478,10.2938,10.2294,10.2386,3806640.0
2011-05-23 11:00:00,11.14,11.18,11.1,11.12,3436080.0,10.2386,10.2754,10.2019,10.2202,3436080.0
2011-05-23 11:30:00,11.13,11.13,11.03,11.05,3882720.0,10.2294,10.2294,10.1375,10.1559,3882720.0
2011-05-23 12:00:00,11.05,11.07,10.99,11.07,2869200.0,10.1559,10.1743,10.1008,10.1743,2869200.0
2011-05-23 12:30:00,11.07,11.1,11.05,11.08,1982160.0,10.1743,10.2019,10.1559,10.1835,1982160.0
2011-05-23 13:00:00,11.08,11.09,11.03,11.03,1526640.0,10.1835,10.1927,10.1375,10.1375,1526640.0
2011-05-23 13:30:00,11.03,11.07,11.02,11.07,2796960.0,10.1375,10.1743,10.1283,10.1743,2796960.0
2011-05-23 14:00:00,11.06,11.12,11.06,11.07,2157840.0,10.1651,10.2202,10.1651,10.1743,2157840.0
2011-05-23 14:30:00,11.07,11.15,11.07,11.11,2393520.0,10.1743,10.2478,10.1743,10.2111,2393520.0
2011-05-23 15:00:00,11.11,11.13,11.07,11.09,2598480.0,10.2111,10.2294,10.1743,10.1927,2598480.0
2011-05-23 15:30:00,11.09,11.1,10.99,11.0,5749440.0,10.1927,10.2019,10.1008,10.11,5749440.0
2011-05-24 09:30:00,11.1,11.12,11.0,11.07,5362800.0,10.2019,10.2202,10.11,10.1743,5362800.0
2011-05-24 10:00:00,11.07,11.11,11.01,11.02,4283760.0,10.1743,10.2111,10.1191,10.1283,4283760.0
2011-05-24 10:30:00,11.02,11.04,10.93,10.94,3979440.0,10.1283,10.1467,10.0456,10.0548,3979440.0
2011-05-24 11:00:00,10.94,10.98,10.9,10.91,2826960.0,10.0548,10.0916,10.018,10.0272,2826960.0
2011-05-24 11:30:00,10.91,10.95,10.83,10.84,3392880.0,10.0272,10.064,9.9537,9.9629,3392880.0
2011-05-24 12:00:00,10.84,10.87,10.8,10.87,2616960.0,9.9629,9.9905,9.9261,9.9905,2616960.0
2011-05-24 12:30:00,10.87,10.9,10.84,10.85,1471680.0,9.9905,10.018,9.9629,9.9721,1471680.0
2011-05-24 13:00:00,10.86,10.88,10.78,10.81,1727520.0,9.9813,9.9997,9.9078,9.9353,1727520.0
2011-05-24 13:30:00,10.8,10.85,10.79,10.85,1605600.0,9.9261,9.9721,9.9169,9.9721,1605600.0
2011-05-24 14:00:00,10.85,10.93,10.83,10.92,2299200.0,9.9721,10.0456,9.9537,10.0364,2299200.0
2011-05-24 14:30:00,10.93,10.94,10.89,10.91,1274400.0,10.0456,10.0548,10.0089,10.0272,1274400.0
2011-05-24 15:00:00,10.91,11.03,10.91,11.02,2416800.0,10.0272,10.1375,10.0272,10.1283,2416800.0
2011-05-24 15:30:00,11.02,11.03,10.94,10.96,3956400.0,10.1283,10.1375,10.0548,10.0732,3956400.0
2011-05-25 09:30:00,10.81,10.99,10.81,10.87,6224160.0,9.9353,10.1008,9.9353,9.9905,6224160.0
2011-05-25 10:00:00,10.88,10.9,10.79,10.88,4283280.0,9.9997,10.018,9.9169,9.9997,4283280.0
2011-05-25 10:30:00,10.88,11.01,10.86,10.96,3998160.0,9.9997,10.1191,9.9813,10.0732,3998160.0
2011-05-25 11:00:00,10.96,11.07,10.96,11.03,3130800.0,10.0732,10.1743,10.0732,10.1375,3130800.0
2011-05-25 11:30:00,11.03,11.12,11.02,11.06,2710560.0,10.1375,10.2202,10.1283,10.1651,2710560.0
2011-05-25 12:00:00,11.06,11.07,11.01,11.02,1250880.0,10.1651,10.1743,10.1191,10.1283,1250880.0
2011-05-25 12:30:00,11.02,11.03,10.97,11.02,1246800.0,10.1283,10.1375,10.0824,10.1283,1246800.0
2011-05-25 13:00:00,11.02,11.03,10.92,10.92,1393920.0,10.1283,10.1375,10.0364,10.0364,1393920.0
2011-05-25 13:30:00,10.92,11.0,10.92,10.97,1440960.0,10.0364,10.11,10.0364,10.0824,1440960.0
2011-05-25 14:00:00,10.97,11.04,10.95,11.04,1548240.0,10.0824,10.1467,10.064,10.1467,1548240.0
2011-05-25 14:30:00,11.04,11.05,11.0,11.01,1822080.0,10.1467,10.1559,10.11,10.1191,1822080.0
2011-05-25 15:00:00,11.01,11.15,11.0,11.1,3880320.0,10.1191,10.2478,10.11,10.2019,3880320.0
2011-05-25 15:30:00,11.1,11.1,10.99,10.99,3601200.0,10.2019,10.2019,10.1008,10.1008,3601200.0
2011-05-26 09:30:00,10.92,11.0,10.86,10.88,4626000.0,10.0364,10.11,9.9813,9.9997,4626000.0
2011-05-26 10:00:00,10.88,10.97,10.84,10.94,4384560.0,9.9997,10.0824,9.9629,10.0548,4384560.0
2011-05-26 10:30:00,10.94,11.0,10.88,10.9,3612720.0,10.0548,10.11,9.9997,10.018,3612720.0
2011-05-26 11:00:00,10.9,10.96,10.87,10.96,2435760.0,10.018,10.0732,9.9905,10.0732,2435760.0
2011-05-26 11:30:00,10.96,10.98,10.91,10.95,2106240.0,10.0732,10.0916,10.0272,10.064,2106240.0
2011-05-26 12:00:00,10.95,10.99,10.94,10.99,2071920.0,10.064,10.1008,10.0548,10.1008,2071920.0
2011-05-26 12:30:00,10.99,11.07,10.97,11.06,2120880.0,10.1008,10.1743,10.0824,10.1651,2120880.0
2011-05-26 13:00:00,11.05,11.13,11.05,11.11,2679120.0,10.1559,10.2294,10.1559,10.2111,2679120.0
2011-05-26 13:30:00,11.11,11.13,11.07,11.1,1810080.0,10.2111,10.2294,10.1743,10.2019,1810080.0
2011-05-26 14:00:00,11.1,11.21,11.09,11.21,2949360.0,10.2019,10.303,10.1927,10.303,2949360.0
2011-05-26 14:30:00,11.21,11.28,11.2,11.23,3480480.0,10.303,10.3673,10.2938,10.3213,3480480.0
2011-05-26 15:00:00,11.23,11.24,11.14,11.2,1868160.0,10.3213,10.3305,10.2386,10.2938,1868160.0
2011-05-26 15:30:00,11.2,11.23,11.15,11.18,3820800.0,10.2938,10.3213,10.2478,10.2754,3820800.0
2011-05-27 09:30:00,11.27,11.4,11.26,11.36,4946400.0,10.3581,10.4776,10.3489,10.4408,4946400.0
2011-05-27 10:00:00,11.36,11.37,11.27,11.36,3858240.0,10.4408,10.45,10.3581,10.4408,3858240.0
2011-05-27 10:30:00,11.36,11.45,11.35,11.45,3255600.0,10.4408,10.5235,10.4316,10.5235,3255600.0
2011-05-27 11:00:00,11.45,11.51,11.4,11.42,4078320.0,10.5235,10.5787,10.4776,10.496,4078320.0
2011-05-27 11:30:00,11.42,11.47,11.38,11.46,1899840.0,10.496,10.5419,10.4592,10.5327,1899840.0
2011-05-27 12:00:00,11.46,11.47,11.4,11.44,1287840.0,10.5327,10.5419,10.4776,10.5144,1287840.0
2011-05-27 12:30:00,11.43,11.47,11.43,11.43,754800.0,10.5052,10.5419,10.5052,10.5052,754800.0
2011-05-27 13:00:00,11.43,11.46,11.42,11.44,817200.0,10.5052,10.5327,10.496,10.5144,817200.0
2011-05-27 13:30:00,11.44,11.47,11.43,11.47,536880.0,10.5144,10.5419,10.5052,10.5419,536880.0
2011-05-27 14:00:00,11.47,11.48,11.45,11.48,838560.0,10.5419,10.5511,10.5235,10.5511,838560.0
2011-05-27 14:30:00,11.47,11.49,11.4,11.41,1402560.0,10.5419,10.5603,10.4776,10.4868,1402560.0
2011-05-27 15:00:00,11.41,11.44,11.38,11.43,1568880.0,10.4868,10.5144,10.4592,10.5052,1568880.0
2011-05-27 15:30:00,11.43,11.46,11.41,11.42,3512640.0,10.5052,10.5327,10.4868,10.496,3512640.0
2011-05-31 09:30:00,11.73,11.81,11.67,11.68,5962800.0,10.7809,10.8544,10.7257,10.7349,5962800.0
2011-05-31 10:00:00,11.69,11.72,11.6,11.63,3845280.0,10.7441,10.7717,10.6614,10.689,3845280.0
2011-05-31 10:30:00,11.63,11.64,11.58,11.59,2606400.0,10.689,10.6982,10.643,10.6522,2606400.0
2011-05-31 11:00:00,11.59,11.64,11.57,11.63,2083920.0,10.6522,10.6982,10.6338,10.689,2083920.0
2011-05-31 11:30:00,11.63,11.67,11.59,11.61,1168080.0,10.689,10.7257,10.6522,10.6706,1168080.0
2011-05-31 12:00:00,11.6,11.62,11.56,11.6,1196880.0,10.6614,10.6798,10.6246,10.6614,1196880.0
2011-05-31 12:30:00,11.6,11.6,11.53,11.56,1465680.0,10.6614,10.6614,10.5971,10.6246,1465680.0
2011-05-31 13:00:00,11.56,11.6,11.56,11.58,623520.0,10.6246,10.6614,10.6246,10.643,623520.0
2011-05-31 13:30:00,11.59,11.62,11.58,11.61,844320.0,10.6522,10.6798,10.643,10.6706,844320.0
2011-05-31 14:00:00,11.61,11.62,11.58,11.58,868080.0,10.6706,10.6798,10.643,10.643,868080.0
2011-05-31 14:30:00,11.58,11.62,11.57,11.6,1040160.0,10.643,10.6798,10.6338,10.6614,1040160.0
2011-05-31 15:00:00,11.6,11.65,11.59,11.64,1527360.0,10.6614,10.7074,10.6522,10.6982,1527360.0
2011-05-31 15:30:00,11.64,11.77,11.6,11.77,5867040.0,10.6982,10.8177,10.6614,10.8177,5867040.0
2011-06-01 09:30:00,11.64,11.64,11.38,11.4,4902480.0,10.6982,10.6982,10.4592,10.4776,4902480.0
2011-06-01 10:00:00,11.4,11.4,11.16,11.2,8823600.0,10.4776,10.4776,10.257,10.2938,8823600.0
2011-06-01 10:30:00,11.2,11.21,11.02,11.12,6967440.0,10.2938,10.303,10.1283,10.2202,6967440.0
2011-06-01 11:00:00,11.12,11.13,11.07,11.13,2896080.0,10.2202,10.2294,10.1743,10.2294,2896080.0
2011-06-01 11:30:00,11.13,11.14,11.05,11.07,2839680.0,10.2294,10.2386,10.1559,10.1743,2839680.0
2011-06-01 12:00:00,11.07,11.1,10.94,10.99,4720560.0,10.1743,10.2019,10.0548,10.1008,4720560.0
2011-06-01 12:30:00,10.99,11.05,10.97,10.98,1978080.0,10.1008,10.1559,10.0824,10.0916,1978080.0
2011-06-01 13:00:00,10.98,11.02,10.86,10.92,3825600.0,10.0916,10.1283,9.9813,10.0364,3825600.0
2011-06-01 13:30:00,10.92,10.97,10.89,10.96,2333040.0,10.0364,10.0824,10.0089,10.0732,2333040.0
2011-06-01 14:00:00,10.95,10.95,10.86,10.88,2974800.0,10.064,10.064,9.9813,9.9997,2974800.0
2011-06-01 14:30:00,10.88,10.89,10.81,10.87,4874160.0,9.9997,10.0089,9.9353,9.9905,4874160.0
2011-06-01 15:00:00,10.87,10.9,10.78,10.82,6475680.0,9.9905,10.018,9.9078,9.9445,6475680.0
2011-06-01 15:30:00,10.82,10.83,10.63,10.65,10253760.0,9.9445,9.9537,9.7699,9.7883,10253760.0
2011-06-02 09:30:00,10.7,10.88,10.48,10.57,15031440.0,9.8342,9.9997,9.632,9.7147,15031440.0
2011-06-02 10:00:00,10.58,10.64,10.51,10.64,8080080.0,9.7239,9.7791,9.6596,9.7791,8080080.0
2011-06-02 10:30:00,10.64,10.74,10.61,10.63,5689920.0,9.7791,9.871,9.7515,9.7699,5689920.0
2011-06-02 11:00:00,10.63,10.68,10.54,10.54,4282080.0,9.7699,9.8158,9.6872,9.6872,4282080.0
2011-06-02 11:30:00,10.54,10.58,10.49,10.56,5437440.0,9.6872,9.7239,9.6412,9.7056,5437440.0
2011-06-02 12:00:00,10.56,10.6,10.47,10.59,3637200.0,9.7056,9.7423,9.6228,9.7331,3637200.0
2011-06-02 12:30:00,10.6,10.75,10.55,10.71,4225440.0,9.7423,9.8802,9.6964,9.8434,4225440.0
2011-06-02 13:00:00,10.71,10.78,10.68,10.73,2997600.0,9.8434,9.9078,9.8158,9.8618,2997600.0
2011-06-02 13:30:00,10.73,10.73,10.63,10.71,2806320.0,9.8618,9.8618,9.7699,9.8434,2806320.0
2011-06-02 14:00:00,10.71,10.83,10.67,10.72,3891840.0,9.8434,9.9537,9.8067,9.8526,3891840.0
2011-06-02 14:30:00,10.72,10.83,10.71,10.83,2521440.0,9.8526,9.9537,9.8434,9.9537,2521440.0
2011-06-02 15:00:00,10.83,10.85,10.73,10.75,3383760.0,9.9537,9.9721,9.8618,9.8802,3383760.0
2011-06-02 15:30:00,10.76,10.78,10.66,10.69,5156640.0,9.8894,9.9078,9.7975,9.825,5156640.0
2011-06-03 09:30:00,10.32,10.5,10.3,10.47,10632240.0,9.485,9.6504,9.4666,9.6228,10632240.0
2011-06-03 10:00:00,10.47,10.62,10.46,10.56,7555680.0,9.6228,9.7607,9.6136,9.7056,7555680.0
2011-06-03 10:30:00,10.56,10.72,10.56,10.63,5466000.0,9.7056,9.8526,9.7056,9.7699,5466000.0
2011-06-03 11:00:00,10.63,10.68,10.55,10.6,3834240.0,9.7699,9.8158,9.6964,9.7423,3834240.0
2011-06-03 11:30:00,10.6,10.64,10.53,10.61,2772240.0,9.7423,9.7791,9.678,9.7515,2772240.0
2011-06-03 12:00:00,10.61,10.65,10.57,10.65,1799520.0,9.7515,9.7883,9.7147,9.7883,1799520.0
2011-06-03 12:30:00,10.65,10.78,10.63,10.72,3029040.0,9.7883,9.9078,9.7699,9.8526,3029040.0
2011-06-03 13:00:00,10.71,10.72,10.61,10.62,1474800.0,9.8434,9.8526,9.7515,9.7607,1474800.0
2011-06-03 13:30:00,10.63,10.67,10.59,10.6,1326960.0,9.7699,9.8067,9.7331,9.7423,1326960.0
2011-06-03 14:00:00,10.6,10.61,10.54,10.55,2151360.0,9.7423,9.7515,9.6872,9.6964,2151360.0
2011-06-03 14:30:00,10.55,10.58,10.5,10.51,2223840.0,9.6964,9.7239,9.6504,9.6596,2223840.0
2011-06-03 15:00:00,10.51,10.51,10.44,10.47,3419280.0,9.6596,9.6596,9.5953,9.6228,3419280.0
2011-06-03 15:30:00,10.47,10.57,10.42,10.46,5453520.0,9.6228,9.7147,9.5769,9.6136,5453520.0
2011-06-06 09:30:00,10.33,10.39,10.06,10.1,8963040.0,9.4942,9.5493,9.246,9.2828,8963040.0
2011-06-06 10:00:00,10.1,10.14,9.97,10.1,7001520.0,9.2828,9.3195,9.1633,9.2828,7001520.0
2011-06-06 10:30:00,10.1,10.15,10.05,10.12,3708000.0,9.2828,9.3287,9.2368,9.3012,3708000.0
2011-06-06 11:00:00,10.12,10.22,10.1,10.2,3683040.0,9.3012,9.3931,9.2828,9.3747,3683040.0
2011-06-06 11:30:00,10.21,10.27,10.19,10.25,2504400.0,9.3839,9.439,9.3655,9.4206,2504400.0
2011-06-06 12:00:00,10.25,10.27,10.23,10.24,1359600.0,9.4206,9.439,9.4023,9.4114,1359600.0
2011-06-06 12:30:00,10.24,10.24,10.15,10.17,1675440.0,9.4114,9.4114,9.3287,9.3471,1675440.0
2011-06-06 13:00:00,10.17,10.18,10.13,10.14,2065920.0,9.3471,9.3563,9.3103,9.3195,2065920.0
2011-06-06 13:30:00,10.14,10.14,10.03,10.06,3135360.0,9.3195,9.3195,9.2184,9.246,3135360.0
2011-06-06 14:00:00,10.07,10.1,10.03,10.03,2161680.0,9.2552,9.2828,9.2184,9.2184,2161680.0
2011-06-06 14:30:00,10.04,10.06,9.96,10.0,4146720.0,9.2276,9.246,9.1541,9.1909,4146720.0
2011-06-06 15:00:00,10.0,10.02,9.86,9.9,5924160.0,9.1909,9.2092,9.0622,9.099,5924160.0
2011-06-06 15:30:00,9.9,9.99,9.88,9.9,8650320.0,9.099,9.1817,9.0806,9.099,8650320.0
2011-06-07 09:30:00,10.11,10.19,10.05,10.15,7207920.0,9.292,9.3655,9.2368,9.3287,7207920.0
2011-06-07 10:00:00,10.15,10.18,10.03,10.05,4500240.0,9.3287,9.3563,9.2184,9.2368,4500240.0
2011-06-07 10:30:00,10.06,10.18,10.04,10.17,3936000.0,9.246,9.3563,9.2276,9.3471,3936000.0
2011-06-07 11:00:00,10.17,10.18,10.1,10.11,2089440.0,9.3471,9.3563,9.2828,9.292,2089440.0
2011-06-07 11:30:00,10.11,10.13,10.07,10.13,2786640.0,9.292,9.3103,9.2552,9.3103,2786640.0
2011-06-07 12:00:00,10.13,10.15,10.09,10.13,971760.0,9.3103,9.3287,9.2736,9.3103,971760.0
2011-06-07 12:30:00,10.13,10.15,10.08,10.13,1284480.0,9.3103,9.3287,9.2644,9.3103,1284480.0
2011-06-07 13:00:00,10.13,10.15,10.09,10.1,1084080.0,9.3103,9.3287,9.2736,9.2828,1084080.0
2011-06-07 13:30:00,10.1,10.15,10.1,10.11,1029840.0,9.2828,9.3287,9.2828,9.292,1029840.0
2011-06-07 14:00:00,10.11,10.16,10.1,10.14,1016880.0,9.292,9.3379,9.2828,9.3195,1016880.0
2011-06-07 14:30:00,10.14,10.14,10.09,10.12,2279520.0,9.3195,9.3195,9.2736,9.3012,2279520.0
2011-06-07 15:00:00,10.11,10.13,10.03,10.05,1835040.0,9.292,9.3103,9.2184,9.2368,1835040.0
2011-06-07 15:30:00,10.05,10.05,9.88,9.89,7181040.0,9.2368,9.2368,9.0806,9.0898,7181040.0
2011-06-08 09:30:00,9.8,9.96,9.8,9.8,8468640.0,9.0071,9.1541,9.0071,9.0071,8468640.0
2011-06-08 10:00:00,9.8,9.9,9.8,9.86,4085280.0,9.0071,9.099,9.0071,9.0622,4085280.0
2011-06-08 10:30:00,9.86,9.95,9.81,9.9,3416160.0,9.0622,9.1449,9.0162,9.099,3416160.0
2011-06-08 11:00:00,9.91,9.96,9.83,9.84,4483440.0,9.1081,9.1541,9.0346,9.0438,4483440.0
2011-06-08 11:30:00,9.84,9.93,9.83,9.93,2124000.0,9.0438,9.1265,9.0346,9.1265,2124000.0
2011-06-08 12:00:00,9.93,9.93,9.81,9.84,3025200.0,9.1265,9.1265,9.0162,9.0438,3025200.0
2011-06-08 12:30:00,9.84,9.89,9.81,9.89,1529280.0,9.0438,9.0898,9.0162,9.0898,1529280.0
2011-06-08 13:00:00,9.88,9.89,9.8,9.82,1740480.0,9.0806,9.0898,9.0071,9.0254,1740480.0
2011-06-08 13:30:00,9.82,9.83,9.71,9.75,3210720.0,9.0254,9.0346,8.9243,8.9611,3210720.0
2011-06-08 14:00:00,9.75,9.81,9.61,9.61,5069760.0,8.9611,9.0162,8.8324,8.8324,5069760.0
2011-06-08 14:30:00,9.62,9.76,9.61,9.7,3947760.0,8.8416,8.9703,8.8324,8.9151,3947760.0
2011-06-08 15:00:00,9.7,9.72,9.59,9.6,3308160.0,8.9151,8.9335,8.814,8.8232,3308160.0
2011-06-08 15:30:00,9.6,9.66,9.58,9.61,5715120.0,8.8232,8.8784,8.8049,8.8324,5715120.0
2011-06-09 09:30:00,9.72,9.82,9.59,9.79,7285920.0,8.9335,9.0254,8.814,8.9979,7285920.0
2011-06-09 10:00:00,9.79,9.84,9.75,9.79,3823440.0,8.9979,9.0438,8.9611,8.9979,3823440.0
2011-06-09 10:30:00,9.79,9.91,9.78,9.88,3332640.0,8.9979,9.1081,8.9887,9.0806,3332640.0
2011-06-09 11:00:00,9.88,9.88,9.79,9.82,2401680.0,9.0806,9.0806,8.9979,9.0254,2401680.0
2011-06-09 11:30:00,9.81,9.95,9.81,9.91,2246400.0,9.0162,9.1449,9.0162,9.1081,2246400.0
2011-06-09 12:00:00,9.92,9.97,9.88,9.89,2577120.0,9.1173,9.1633,9.0806,9.0898,2577120.0
2011-06-09 12:30:00,9.9,9.93,9.87,9.91,1506240.0,9.099,9.1265,9.0714,9.1081,1506240.0
2011-06-09 13:00:00,9.91,9.96,9.9,9.93,1529760.0,9.1081,9.1541,9.099,9.1265,1529760.0
2011-06-09 13:30:00,9.93,9.99,9.9,9.94,1269600.0,9.1265,9.1817,9.099,9.1357,1269600.0
2011-06-09 14:00:00,9.94,9.97,9.91,9.92,1562400.0,9.1357,9.1633,9.1081,9.1173,1562400.0
2011-06-09 14:30:00,9.92,9.98,9.88,9.98,1444080.0,9.1173,9.1725,9.0806,9.1725,1444080.0
2011-06-09 15:00:00,9.98,9.98,9.9,9.93,1387440.0,9.1725,9.1725,9.099,9.1265,1387440.0
2011-06-09 15:30:00,9.93,9.94,9.87,9.87,4208880.0,9.1265,9.1357,9.0714,9.0714,4208880.0
2011-06-10 09:30:00,9.74,9.75,9.54,9.57,8630880.0,8.9519,8.9611,8.7681,8.7957,8630880.0
2011-06-10 10:00:00,9.57,9.57,9.46,9.53,6748320.0,8.7957,8.7957,8.6946,8.7589,6748320.0
2011-06-10 10:30:00,9.53,9.54,9.38,9.42,5472720.0,8.7589,8.7681,8.621,8.6578,5472720.0
2011-06-10 11:00:00,9.42,9.46,9.32,9.43,5865600.0,8.6578,8.6946,8.5659,8.667,5865600.0
2011-06-10 11:30:00,9.43,9.45,9.35,9.41,2112000.0,8.667,8.6854,8.5935,8.6486,2112000.0
2011-06-10 12:00:00,9.42,9.45,9.37,9.41,1976640.0,8.6578,8.6854,8.6118,8.6486,1976640.0
2011-06-10 12:30:00,9.41,9.46,9.4,9.41,2244720.0,8.6486,8.6946,8.6394,8.6486,2244720.0
2011-06-10 13:00:00,9.42,9.42,9.31,9.36,3073680.0,8.6578,8.6578,8.5567,8.6027,3073680.0
2011-06-10 13:30:00,9.36,9.36,9.28,9.3,3066480.0,8.6027,8.6027,8.5291,8.5475,3066480.0
2011-06-10 14:00:00,9.31,9.72,9.31,9.65,15762000.0,8.5567,8.9335,8.5567,8.8692,15762000.0
2011-06-10 14:30:00,9.65,9.84,9.6,9.83,8420400.0,8.8692,9.0438,8.8232,9.0346,8420400.0
2011-06-10 15:00:00,9.83,9.85,9.72,9.75,7008000.0,9.0346,9.053,8.9335,8.9611,7008000.0
2011-06-10 15:30:00,9.75,9.79,9.59,9.6,8015040.0,8.9611,8.9979,8.814,8.8232,8015040.0
2011-06-13 09:30:00,9.74,9.79,9.67,9.7,6271200.0,8.9519,8.9979,8.8876,8.9151,6271200.0
2011-06-13 10:00:00,9.7,9.71,9.58,9.7,5934240.0,8.9151,8.9243,8.8049,8.9151,5934240.0
2011-06-13 10:30:00,9.7,9.8,9.64,9.73,5085360.0,8.9151,9.0071,8.86,8.9427,5085360.0
2011-06-13 11:00:00,9.73,9.78,9.68,9.76,4186320.0,8.9427,8.9887,8.8968,8.9703,4186320.0
2011-06-13 11:30:00,9.76,9.79,9.72,9.73,3807840.0,8.9703,8.9979,8.9335,8.9427,3807840.0
2011-06-13 12:00:00,9.73,9.77,9.65,9.66,3808080.0,8.9427,8.9795,8.8692,8.8784,3808080.0
2011-06-13 12:30:00,9.67,9.72,9.64,9.66,1822560.0,8.8876,8.9335,8.86,8.8784,1822560.0
2011-06-13 13:00:00,9.66,9.71,9.58,9.71,3175440.0,8.8784,8.9243,8.8049,8.9243,3175440.0
2011-06-13 13:30:00,9.7,9.85,9.68,9.85,3288960.0,8.9151,9.053,8.8968,9.053,3288960.0
2011-06-13 14:00:00,9.85,9.91,9.82,9.85,4219440.0,9.053,9.1081,9.0254,9.053,4219440.0
2011-06-13 14:30:00,9.85,9.92,9.8,9.83,3866640.0,9.053,9.1173,9.0071,9.0346,3866640.0
2011-06-13 15:00:00,9.83,9.91,9.79,9.89,4770960.0,9.0346,9.1081,8.9979,9.0898,4770960.0
2011-06-13 15:30:00,9.88,9.89,9.82,9.84,5167920.0,9.0806,9.0898,9.0254,9.0438,5167920.0
2011-06-14 09:30:00,10.1,10.24,10.05,10.2,8795760.0,9.2828,9.4114,9.2368,9.3747,8795760.0
2011-06-14 10:00:00,10.2,10.21,10.04,10.17,8211600.0,9.3747,9.3839,9.2276,9.3471,8211600.0
2011-06-14 10:30:00,10.17,10.22,10.12,10.16,5725440.0,9.3471,9.3931,9.3012,9.3379,5725440.0
2011-06-14 11:00:00,10.16,10.17,10.1,10.12,3637200.0,9.3379,9.3471,9.2828,9.3012,3637200.0
2011-06-14 11:30:00,10.11,10.21,10.1,10.2,3339600.0,9.292,9.3839,9.2828,9.3747,3339600.0
2011-06-14 12:00:00,10.21,10.21,10.12,10.18,3180480.0,9.3839,9.3839,9.3012,9.3563,3180480.0
2011-06-14 12:30:00,10.18,10.19,10.15,10.17,1745280.0,9.3563,9.3655,9.3287,9.3471,1745280.0
2011-06-14 13:00:00,10.18,10.19,10.14,10.17,1908240.0,9.3563,9.3655,9.3195,9.3471,1908240.0
2011-06-14 13:30:00,10.17,10.18,10.05,10.08,4031520.0,9.3471,9.3563,9.2368,9.2644,4031520.0
2011-06-14 14:00:00,10.08,10.16,10.05,10.14,3169200.0,9.2644,9.3379,9.2368,9.3195,3169200.0
2011-06-14 14:30:00,10.14,10.17,10.1,10.16,2107920.0,9.3195,9.3471,9.2828,9.3379,2107920.0
2011-06-14 15:00:00,10.16,10.2,10.07,10.11,3727440.0,9.3379,9.3747,9.2552,9.292,3727440.0
2011-06-14 15:30:00,10.11,10.11,10.0,10.05,5800320.0,9.292,9.292,9.1909,9.2368,5800320.0
2011-06-15 09:30:00,9.76,9.86,9.7,9.8,6680160.0,8.9703,9.0622,8.9151,9.0071,6680160.0
2011-06-15 10:00:00,9.8,9.81,9.67,9.69,4462320.0,9.0071,9.0162,8.8876,8.906,4462320.0
2011-06-15 10:30:00,9.69,9.79,9.65,9.75,3579600.0,8.906,8.9979,8.8692,8.9611,3579600.0
2011-06-15 11:00:00,9.76,9.78,9.66,9.7,2460240.0,8.9703,8.9887,8.8784,8.9151,2460240.0
2011-06-15 11:30:00,9.7,9.71,9.42,9.5,9733440.0,8.9151,8.9243,8.6578,8.7313,9733440.0
2011-06-15 12:00:00,9.5,9.53,9.28,9.42,7059840.0,8.7313,8.7589,8.5291,8.6578,7059840.0
2011-06-15 12:30:00,9.41,9.47,9.39,9.41,3604320.0,8.6486,8.7038,8.6302,8.6486,3604320.0
2011-06-15 13:00:00,9.41,9.44,9.35,9.42,2696640.0,8.6486,8.6762,8.5935,8.6578,2696640.0
2011-06-15 13:30:00,9.42,9.43,9.33,9.43,2436960.0,8.6578,8.667,8.5751,8.667,2436960.0
2011-06-15 14:00:00,9.43,9.56,9.4,9.4,4145280.0,8.667,8.7865,8.6394,8.6394,4145280.0
2011-06-15 14:30:00,9.4,9.51,9.38,9.44,4613040.0,8.6394,8.7405,8.621,8.6762,4613040.0
2011-06-15 15:00:00,9.45,9.49,9.35,9.46,5751840.0,8.6854,8.7221,8.5935,8.6946,5751840.0
2011-06-15 15:30:00,9.46,9.53,9.42,9.44,7141680.0,8.6946,8.7589,8.6578,8.6762,7141680.0
2011-06-16 09:30:00,9.43,9.62,9.38,9.53,9347760.0,8.667,8.8416,8.621,8.7589,9347760.0
2011-06-16 10:00:00,9.53,9.68,9.4,9.61,12257280.0,8.7589,8.8968,8.6394,8.8324,12257280.0
2011-06-16 10:30:00,9.61,9.74,9.58,9.64,5551680.0,8.8324,8.9519,8.8049,8.86,5551680.0
2011-06-16 11:00:00,9.65,9.7,9.54,9.67,6874080.0,8.8692,8.9151,8.7681,8.8876,6874080.0
2011-06-16 11:30:00,9.67,9.7,9.58,9.61,3481200.0,8.8876,8.9151,8.8049,8.8324,3481200.0
2011-06-16 12:00:00,9.6,9.66,9.58,9.65,2907840.0,8.8232,8.8784,8.8049,8.8692,2907840.0
2011-06-16 12:30:00,9.65,9.66,9.57,9.57,2041200.0,8.8692,8.8784,8.7957,8.7957,2041200.0
2011-06-16 13:00:00,9.56,9.63,9.53,9.54,3812640.0,8.7865,8.8508,8.7589,8.7681,3812640.0
2011-06-16 13:30:00,9.54,9.55,9.34,9.35,7273920.0,8.7681,8.7773,8.5843,8.5935,7273920.0
2011-06-16 14:00:00,9.34,9.41,9.3,9.35,6015600.0,8.5843,8.6486,8.5475,8.5935,6015600.0
2011-06-16 14:30:00,9.35,9.4,9.28,9.39,4497840.0,8.5935,8.6394,8.5291,8.6302,4497840.0
2011-06-16 15:00:00,9.39,9.5,9.38,9.47,5111280.0,8.6302,8.7313,8.621,8.7038,5111280.0
2011-06-16 15:30:00,9.47,9.59,9.46,9.58,7158480.0,8.7038,8.814,8.6946,8.8049,7158480.0
2011-06-17 09:30:00,9.88,9.89,9.75,9.82,8043120.0,9.0806,9.0898,8.9611,9.0254,8043120.0
2011-06-17 10:00:00,9.81,9.89,9.75,9.8,6090000.0,9.0162,9.0898,8.9611,9.0071,6090000.0
2011-06-17 10:30:00,9.8,9.91,9.8,9.85,4542240.0,9.0071,9.1081,9.0071,9.053,4542240.0
2011-06-17 11:00:00,9.85,9.87,9.78,9.85,3899760.0,9.053,9.0714,8.9887,9.053,3899760.0
2011-06-17 11:30:00,9.85,9.86,9.8,9.83,2526240.0,9.053,9.0622,9.0071,9.0346,2526240.0
2011-06-17 12:00:00,9.84,9.85,9.73,9.78,2112240.0,9.0438,9.053,8.9427,8.9887,2112240.0
2011-06-17 12:30:00,9.78,9.79,9.7,9.74,3323280.0,8.9887,8.9979,8.9151,8.9519,3323280.0
2011-06-17 13:00:00,9.74,9.75,9.69,9.72,2851440.0,8.9519,8.9611,8.906,8.9335,2851440.0
2011-06-17 13:30:00,9.72,9.78,9.71,9.73,4627680.0,8.9335,8.9887,8.9243,8.9427,4627680.0
2011-06-17 14:00:00,9.72,9.84,9.72,9.84,3789120.0,8.9335,9.0438,8.9335,9.0438,3789120.0
2011-06-17 14:30:00,9.84,9.85,9.77,9.8,2847360.0,9.0438,9.053,8.9795,9.0071,2847360.0
2011-06-17 15:00:00,9.8,9.83,9.67,9.76,4823280.0,9.0071,9.0346,8.8876,8.9703,4823280.0
2011-06-17 15:30:00,9.76,9.85,9.73,9.8,5781360.0,8.9703,9.053,8.9427,9.0071,5781360.0
2011-06-20 09:30:00,9.66,9.75,9.6,9.7,5940960.0,8.8784,8.9611,8.8232,8.9151,5940960.0
2011-06-20 10:00:00,9.7,9.78,9.64,9.78,4240560.0,8.9151,8.9887,8.86,8.9887,4240560.0
2011-06-20 10:30:00,9.78,9.9,9.77,9.87,4773600.0,8.9887,9.099,8.9795,9.0714,4773600.0
2011-06-20 11:00:00,9.87,9.92,9.83,9.92,3225840.0,9.0714,9.1173,9.0346,9.1173,3225840.0
2011-06-20 11:30:00,9.92,9.96,9.9,9.91,3408000.0,9.1173,9.1541,9.099,9.1081,3408000.0
2011-06-20 12:00:00,9.91,9.93,9.85,9.91,2027520.0,9.1081,9.1265,9.053,9.1081,2027520.0
2011-06-20 12:30:00,9.91,9.93,9.83,9.84,1523760.0,9.1081,9.1265,9.0346,9.0438,1523760.0
2011-06-20 13:00:00,9.84,9.86,9.8,9.85,1896480.0,9.0438,9.0622,9.0071,9.053,1896480.0
2011-06-20 13:30:00,9.84,9.85,9.76,9.77,1438320.0,9.0438,9.053,8.9703,8.9795,1438320.0
2011-06-20 14:00:00,9.77,9.81,9.74,9.76,1440480.0,8.9795,9.0162,8.9519,8.9703,1440480.0
2011-06-20 14:30:00,9.76,9.85,9.76,9.81,2293200.0,8.9703,9.053,8.9703,9.0162,2293200.0
2011-06-20 15:00:00,9.81,9.81,9.72,9.75,2525280.0,9.0162,9.0162,8.9335,8.9611,2525280.0
2011-06-20 15:30:00,9.75,9.85,9.74,9.82,5083440.0,8.9611,9.053,8.9519,9.0254,5083440.0
2011-06-21 09:30:00,9.97,10.0,9.83,9.91,5349360.0,9.1633,9.1909,9.0346,9.1081,5349360.0
2011-06-21 10:00:00,9.91,10.02,9.9,10.01,6841920.0,9.1081,9.2092,9.099,9.2001,6841920.0
2011-06-21 10:30:00,10.01,10.08,9.99,10.08,4040880.0,9.2001,9.2644,9.1817,9.2644,4040880.0
2011-06-21 11:00:00,10.07,10.21,10.06,10.2,4024320.0,9.2552,9.3839,9.246,9.3747,4024320.0
2011-06-21 11:30:00,10.2,10.23,10.17,10.19,4054320.0,9.3747,9.4023,9.3471,9.3655,4054320.0
2011-06-21 12:00:00,10.2,10.2,10.14,10.16,2010000.0,9.3747,9.3747,9.3195,9.3379,2010000.0
2011-06-21 12:30:00,10.16,10.17,10.12,10.15,1467360.0,9.3379,9.3471,9.3012,9.3287,1467360.0
2011-06-21 13:00:00,10.15,10.15,10.05,10.08,2420160.0,9.3287,9.3287,9.2368,9.2644,2420160.0
2011-06-21 13:30:00,10.08,10.11,10.05,10.09,1539600.0,9.2644,9.292,9.2368,9.2736,1539600.0
2011-06-21 14:00:00,10.09,10.16,10.09,10.15,1743600.0,9.2736,9.3379,9.2736,9.3287,1743600.0
2011-06-21 14:30:00,10.15,10.21,10.15,10.2,2737920.0,9.3287,9.3839,9.3287,9.3747,2737920.0
2011-06-21 15:00:00,10.2,10.2,10.13,10.13,2041920.0,9.3747,9.3747,9.3103,9.3103,2041920.0
2011-06-21 15:30:00,10.13,10.19,10.1,10.18,4139280.0,9.3103,9.3655,9.2828,9.3563,4139280.0
2011-06-22 09:30:00,10.07,10.25,10.03,10.24,5106240.0,9.2552,9.4206,9.2184,9.4114,5106240.0
2011-06-22 10:00:00,10.24,10.35,10.18,10.2,4642080.0,9.4114,9.5125,9.3563,9.3747,4642080.0
2011-06-22 10:30:00,10.2,10.35,10.2,10.33,3831120.0,9.3747,9.5125,9.3747,9.4942,3831120.0
2011-06-22 11:00:00,10.33,10.34,10.27,10.27,2808960.0,9.4942,9.5034,9.439,9.439,2808960.0
2011-06-22 11:30:00,10.27,10.28,10.22,10.23,1832400.0,9.439,9.4482,9.3931,9.4023,1832400.0
2011-06-22 12:00:00,10.23,10.28,10.2,10.25,1847040.0,9.4023,9.4482,9.3747,9.4206,1847040.0
2011-06-22 12:30:00,10.25,10.31,10.18,10.29,3609600.0,9.4206,9.4758,9.3563,9.4574,3609600.0
2011-06-22 13:00:00,10.29,10.29,10.25,10.27,1301040.0,9.4574,9.4574,9.4206,9.439,1301040.0
2011-06-22 13:30:00,10.27,10.28,10.25,10.28,1167120.0,9.439,9.4482,9.4206,9.4482,1167120.0
2011-06-22 14:00:00,10.28,10.29,10.2,10.23,2625120.0,9.4482,9.4574,9.3747,9.4023,2625120.0
2011-06-22 14:30:00,10.24,10.25,10.11,10.13,4514400.0,9.4114,9.4206,9.292,9.3103,4514400.0
2011-06-22 15:00:00,10.13,10.19,10.12,10.14,4230240.0,9.3103,9.3655,9.3012,9.3195,4230240.0
2011-06-22 15:30:00,10.14,10.15,9.97,10.0,7962480.0,9.3195,9.3287,9.1633,9.1909,7962480.0
2011-06-23 09:30:00,9.68,9.7,9.4,9.51,12955680.0,8.8968,8.9151,8.6394,8.7405,12955680.0
2011-06-23 10:00:00,9.51,9.55,9.38,9.45,8089200.0,8.7405,8.7773,8.621,8.6854,8089200.0
2011-06-23 10:30:00,9.45,9.51,9.38,9.46,6635760.0,8.6854,8.7405,8.621,8.6946,6635760.0
2011-06-23 11:00:00,9.46,9.5,9.41,9.47,3318240.0,8.6946,8.7313,8.6486,8.7038,3318240.0
2011-06-23 11:30:00,9.47,9.52,9.45,9.5,2628720.0,8.7038,8.7497,8.6854,8.7313,2628720.0
2011-06-23 12:00:00,9.5,9.54,9.42,9.42,3743520.0,8.7313,8.7681,8.6578,8.6578,3743520.0
2011-06-23 12:30:00,9.42,9.5,9.42,9.49,3323520.0,8.6578,8.7313,8.6578,8.7221,3323520.0
2011-06-23 13:00:00,9.49,9.54,9.47,9.5,3612240.0,8.7221,8.7681,8.7038,8.7313,3612240.0
2011-06-23 13:30:00,9.51,9.56,9.47,9.53,3105840.0,8.7405,8.7865,8.7038,8.7589,3105840.0
2011-06-23 14:00:00,9.53,9.54,9.45,9.48,3388320.0,8.7589,8.7681,8.6854,8.7129,3388320.0
2011-06-23 14:30:00,9.48,9.67,9.41,9.66,5829120.0,8.7129,8.8876,8.6486,8.8784,5829120.0
2011-06-23 15:00:00,9.66,9.78,9.56,9.65,14727120.0,8.8784,8.9887,8.7865,8.8692,14727120.0
2011-06-23 15:30:00,9.65,9.72,9.56,9.71,10781760.0,8.8692,8.9335,8.7865,8.9243,10781760.0
2011-06-24 09:30:00,9.73,9.78,9.65,9.66,6559680.0,8.9427,8.9887,8.8692,8.8784,6559680.0
2011-06-24 10:00:00,9.66,9.68,9.45,9.48,6158640.0,8.8784,8.8968,8.6854,8.7129,6158640.0
2011-06-24 10:30:00,9.48,9.54,9.42,9.45,4389120.0,8.7129,8.7681,8.6578,8.6854,4389120.0
2011-06-24 11:00:00,9.45,9.48,9.4,9.43,3964320.0,8.6854,8.7129,8.6394,8.667,3964320.0
2011-06-24 11:30:00,9.43,9.49,9.41,9.47,2248800.0,8.667,8.7221,8.6486,8.7038,2248800.0
2011-06-24 12:00:00,9.47,9.51,9.43,9.47,2089920.0,8.7038,8.7405,8.667,8.7038,2089920.0
2011-06-24 12:30:00,9.47,9.51,9.41,9.45,2082240.0,8.7038,8.7405,8.6486,8.6854,2082240.0
2011-06-24 13:00:00,9.45,9.49,9.4,9.47,2310000.0,8.6854,8.7221,8.6394,8.7038,2310000.0
2011-06-24 13:30:00,9.47,9.54,9.44,9.51,2695920.0,8.7038,8.7681,8.6762,8.7405,2695920.0
2011-06-24 14:00:00,9.51,9.51,9.45,9.49,2256480.0,8.7405,8.7405,8.6854,8.7221,2256480.0
2011-06-24 14:30:00,9.49,9.52,9.45,9.47,2189040.0,8.7221,8.7497,8.6854,8.7038,2189040.0
2011-06-24 15:00:00,9.46,9.51,9.45,9.49,2398080.0,8.6946,8.7405,8.6854,8.7221,2398080.0
2011-06-24 15:30:00,9.5,9.56,9.46,9.5,6867360.0,8.7313,8.7865,8.6946,8.7313,6867360.0
2011-06-27 09:30:00,9.47,9.78,9.47,9.71,9168240.0,8.7038,8.9887,8.7038,8.9243,9168240.0
2011-06-27 10:00:00,9.71,9.8,9.66,9.79,6094560.0,8.9243,9.0071,8.8784,8.9979,6094560.0
2011-06-27 10:30:00,9.79,9.8,9.73,9.8,4188480.0,8.9979,9.0071,8.9427,9.0071,4188480.0
2011-06-27 11:00:00,9.79,9.81,9.71,9.74,3256560.0,8.9979,9.0162,8.9243,8.9519,3256560.0
2011-06-27 11:30:00,9.74,9.79,9.72,9.79,2470800.0,8.9519,8.9979,8.9335,8.9979,2470800.0
2011-06-27 12:00:00,9.79,9.8,9.72,9.75,1804080.0,8.9979,9.0071,8.9335,8.9611,1804080.0
2011-06-27 12:30:00,9.75,9.77,9.73,9.74,1821600.0,8.9611,8.9795,8.9427,8.9519,1821600.0
2011-06-27 13:00:00,9.74,9.76,9.7,9.7,1984320.0,8.9519,8.9703,8.9151,8.9151,1984320.0
2011-06-27 13:30:00,9.7,9.74,9.67,9.72,2484240.0,8.9151,8.9519,8.8876,8.9335,2484240.0
2011-06-27 14:00:00,9.72,9.83,9.72,9.8,4680240.0,8.9335,9.0346,8.9335,9.0071,4680240.0
2011-06-27 14:30:00,9.81,9.85,9.8,9.81,2723760.0,9.0162,9.053,9.0071,9.0162,2723760.0
2011-06-27 15:00:00,9.81,9.85,9.8,9.82,2206080.0,9.0162,9.053,9.0071,9.0254,2206080.0
2011-06-27 15:30:00,9.82,9.84,9.76,9.77,4378800.0,9.0254,9.0438,8.9703,8.9795,4378800.0
2011-06-28 09:30:00,9.87,9.9,9.78,9.83,7409760.0,9.0714,9.099,8.9887,9.0346,7409760.0
2011-06-28 10:00:00,9.84,9.86,9.78,9.83,5035920.0,9.0438,9.0622,8.9887,9.0346,5035920.0
2011-06-28 10:30:00,9.83,9.88,9.76,9.76,3395520.0,9.0346,9.0806,8.9703,8.9703,3395520.0
2011-06-28 11:00:00,9.77,9.79,9.74,9.77,2259600.0,8.9795,8.9979,8.9519,8.9795,2259600.0
2011-06-28 11:30:00,9.77,9.81,9.77,9.8,1242960.0,8.9795,9.0162,8.9795,9.0071,1242960.0
2011-06-28 12:00:00,9.81,9.85,9.8,9.83,1654800.0,9.0162,9.053,9.0071,9.0346,1654800.0
2011-06-28 12:30:00,9.83,9.87,9.81,9.85,1485600.0,9.0346,9.0714,9.0162,9.053,1485600.0
2011-06-28 13:00:00,9.85,9.88,9.85,9.88,1590720.0,9.053,9.0806,9.053,9.0806,1590720.0
2011-06-28 13:30:00,9.88,9.89,9.84,9.88,1480080.0,9.0806,9.0898,9.0438,9.0806,1480080.0
2011-06-28 14:00:00,9.88,9.89,9.85,9.89,1667040.0,9.0806,9.0898,9.053,9.0898,1667040.0
2011-06-28 14:30:00,9.88,9.9,9.86,9.86,2597760.0,9.0806,9.099,9.0622,9.0622,2597760.0
2011-06-28 15:00:00,9.86,9.9,9.83,9.86,2765040.0,9.0622,9.099,9.0346,9.0622,2765040.0
2011-06-28 15:30:00,9.86,9.92,9.82,9.91,3978480.0,9.0622,9.1173,9.0254,9.1081,3978480.0
2011-06-29 09:30:00,10.19,10.27,10.15,10.25,8994720.0,9.3655,9.439,9.3287,9.4206,8994720.0
2011-06-29 10:00:00,10.25,10.28,10.1,10.14,6351600.0,9.4206,9.4482,9.2828,9.3195,6351600.0
2011-06-29 10:30:00,10.15,10.28,10.14,10.27,5710800.0,9.3287,9.4482,9.3195,9.439,5710800.0
2011-06-29 11:00:00,10.27,10.36,10.27,10.34,4044480.0,9.439,9.5217,9.439,9.5034,4044480.0
2011-06-29 11:30:00,10.34,10.39,10.3,10.37,3149760.0,9.5034,9.5493,9.4666,9.5309,3149760.0
2011-06-29 12:00:00,10.37,10.42,10.37,10.4,2890320.0,9.5309,9.5769,9.5309,9.5585,2890320.0
2011-06-29 12:30:00,10.39,10.4,10.37,10.38,1518960.0,9.5493,9.5585,9.5309,9.5401,1518960.0
2011-06-29 13:00:00,10.38,10.43,10.36,10.39,2208240.0,9.5401,9.5861,9.5217,9.5493,2208240.0
2011-06-29 13:30:00,10.39,10.43,10.34,10.35,2020320.0,9.5493,9.5861,9.5034,9.5125,2020320.0
2011-06-29 14:00:00,10.35,10.38,10.25,10.29,3352560.0,9.5125,9.5401,9.4206,9.4574,3352560.0
2011-06-29 14:30:00,10.29,10.32,10.23,10.3,3074640.0,9.4574,9.485,9.4023,9.4666,3074640.0
2011-06-29 15:00:00,10.3,10.5,10.28,10.48,7587360.0,9.4666,9.6504,9.4482,9.632,7587360.0
2011-06-29 15:30:00,10.48,10.63,10.47,10.61,9162480.0,9.632,9.7699,9.6228,9.7515,9162480.0
2011-06-30 09:30:00,10.68,10.71,10.47,10.55,9669120.0,9.8158,9.8434,9.6228,9.6964,9669120.0
2011-06-30 10:00:00,10.55,10.67,10.55,10.67,4312320.0,9.6964,9.8067,9.6964,9.8067,4312320.0
2011-06-30 10:30:00,10.67,10.68,10.63,10.67,2162880.0,9.8067,9.8158,9.7699,9.8067,2162880.0
2011-06-30 11:00:00,10.67,10.75,10.67,10.72,4279920.0,9.8067,9.8802,9.8067,9.8526,4279920.0
2011-06-30 11:30:00,10.72,10.75,10.7,10.72,2062560.0,9.8526,9.8802,9.8342,9.8526,2062560.0
2011-06-30 12:00:00,10.73,10.79,10.72,10.76,2472240.0,9.8618,9.9169,9.8526,9.8894,2472240.0
2011-06-30 12:30:00,10.76,10.78,10.73,10.74,1939920.0,9.8894,9.9078,9.8618,9.871,1939920.0
2011-06-30 13:00:00,10.74,10.78,10.69,10.71,1782960.0,9.871,9.9078,9.825,9.8434,1782960.0
2011-06-30 13:30:00,10.7,10.72,10.67,10.7,1186320.0,9.8342,9.8526,9.8067,9.8342,1186320.0
2011-06-30 14:00:00,10.7,10.72,10.66,10.67,1082640.0,9.8342,9.8526,9.7975,9.8067,1082640.0
2011-06-30 14:30:00,10.67,10.71,10.66,10.66,1707840.0,9.8067,9.8434,9.7975,9.7975,1707840.0
2011-06-30 15:00:00,10.67,10.67,10.61,10.67,2420640.0,9.8067,9.8067,9.7515,9.8067,2420640.0
2011-06-30 15:30:00,10.67,10.74,10.66,10.68,4676640.0,9.8067,9.871,9.7975,9.8158,4676640.0
2011-07-01 09:30:00,10.67,10.81,10.66,10.8,4485600.0,9.8067,9.9353,9.7975,9.9261,4485600.0
2011-07-01 10:00:00,10.8,11.08,10.8,11.03,9547680.0,9.9261,10.1835,9.9261,10.1375,9547680.0
2011-07-01 10:30:00,11.03,11.08,10.97,10.99,4173120.0,10.1375,10.1835,10.0824,10.1008,4173120.0
2011-07-01 11:00:00,10.99,11.08,10.98,11.08,1868400.0,10.1008,10.1835,10.0916,10.1835,1868400.0
2011-07-01 11:30:00,11.08,11.13,11.08,11.13,2059680.0,10.1835,10.2294,10.1835,10.2294,2059680.0
2011-07-01 12:00:00,11.13,11.17,11.1,11.16,2075040.0,10.2294,10.2662,10.2019,10.257,2075040.0
2011-07-01 12:30:00,11.16,11.17,11.14,11.16,1723200.0,10.257,10.2662,10.2386,10.257,1723200.0
2011-07-01 13:00:00,11.16,11.22,11.16,11.21,2782320.0,10.257,10.3122,10.257,10.303,2782320.0
2011-07-01 13:30:00,11.21,11.25,11.2,11.2,2448000.0,10.303,10.3397,10.2938,10.2938,2448000.0
2011-07-01 14:00:00,11.2,11.21,11.18,11.21,1844160.0,10.2938,10.303,10.2754,10.303,1844160.0
2011-07-01 14:30:00,11.21,11.26,11.2,11.26,2249280.0,10.303,10.3489,10.2938,10.3489,2249280.0
2011-07-01 15:00:00,11.26,11.27,11.19,11.2,2775840.0,10.3489,10.3581,10.2846,10.2938,2775840.0
2011-07-01 15:30:00,11.21,11.31,11.19,11.25,7581840.0,10.303,10.3949,10.2846,10.3397,7581840.0
2011-07-05 09:30:00,11.16,11.2,10.95,11.0,6751920.0,10.257,10.2938,10.064,10.11,6751920.0
2011-07-05 10:00:00,11.0,11.06,10.96,10.99,4785360.0,10.11,10.1651,10.0732,10.1008,4785360.0
2011-07-05 10:30:00,10.99,11.01,10.88,10.9,2318160.0,10.1008,10.1191,9.9997,10.018,2318160.0
2011-07-05 11:00:00,10.9,10.94,10.87,10.92,3062880.0,10.018,10.0548,9.9905,10.0364,3062880.0
2011-07-05 11:30:00,10.92,10.97,10.9,10.95,1710960.0,10.0364,10.0824,10.018,10.064,1710960.0
2011-07-05 12:00:00,10.95,11.02,10.94,11.01,2040960.0,10.064,10.1283,10.0548,10.1191,2040960.0
2011-07-05 12:30:00,11.01,11.06,11.01,11.03,1530720.0,10.1191,10.1651,10.1191,10.1375,1530720.0
2011-07-05 13:00:00,11.03,11.05,11.02,11.05,1031280.0,10.1375,10.1559,10.1283,10.1559,1031280.0
2011-07-05 13:30:00,11.04,11.12,11.04,11.12,1334400.0,10.1467,10.2202,10.1467,10.2202,1334400.0
2011-07-05 14:00:00,11.11,11.12,10.94,10.97,4616640.0,10.2111,10.2202,10.0548,10.0824,4616640.0
2011-07-05 14:30:00,10.97,11.03,10.95,11.01,1650480.0,10.0824,10.1375,10.064,10.1191,1650480.0
2011-07-05 15:00:00,11.02,11.09,10.98,11.07,2342160.0,10.1283,10.1927,10.0916,10.1743,2342160.0
2011-07-05 15:30:00,11.07,11.09,11.0,11.02,4842240.0,10.1743,10.1927,10.11,10.1283,4842240.0
2011-07-06 09:30:00,10.83,10.85,10.68,10.7,6519600.0,9.9537,9.9721,9.8158,9.8342,6519600.0
2011-07-06 10:00:00,10.7,10.75,10.65,10.69,6004080.0,9.8342,9.8802,9.7883,9.825,6004080.0
2011-07-06 10:30:00,10.69,10.76,10.67,10.73,3080160.0,9.825,9.8894,9.8067,9.8618,3080160.0
2011-07-06 11:00:00,10.73,10.77,10.71,10.75,1995360.0,9.8618,9.8986,9.8434,9.8802,1995360.0
2011-07-06 11:30:00,10.76,10.88,10.75,10.85,3597360.0,9.8894,9.9997,9.8802,9.9721,3597360.0
2011-07-06 12:00:00,10.85,10.88,10.83,10.86,1453920.0,9.9721,9.9997,9.9537,9.9813,1453920.0
2011-07-06 12:30:00,10.86,10.91,10.85,10.9,1246320.0,9.9813,10.0272,9.9721,10.018,1246320.0
2011-07-06 13:00:00,10.9,10.91,10.85,10.86,1375200.0,10.018,10.0272,9.9721,9.9813,1375200.0
2011-07-06 13:30:00,10.86,10.92,10.85,10.92,1108320.0,9.9813,10.0364,9.9721,10.0364,1108320.0
2011-07-06 14:00:00,10.92,10.92,10.85,10.88,1576320.0,10.0364,10.0364,9.9721,9.9997,1576320.0
2011-07-06 14:30:00,10.88,10.9,10.85,10.86,1272960.0,9.9997,10.018,9.9721,9.9813,1272960.0
2011-07-06 15:00:00,10.85,10.88,10.83,10.88,2891280.0,9.9721,9.9997,9.9537,9.9997,2891280.0
2011-07-06 15:30:00,10.87,10.92,10.85,10.91,3752640.0,9.9905,10.0364,9.9721,10.0272,3752640.0
2011-07-07 09:30:00,11.26,11.36,11.24,11.35,7962000.0,10.3489,10.4408,10.3305,10.4316,7962000.0
2011-07-07 10:00:00,11.35,11.44,11.35,11.4,5015280.0,10.4316,10.5144,10.4316,10.4776,5015280.0
2011-07-07 10:30:00,11.39,11.42,11.35,11.4,4554000.0,10.4684,10.496,10.4316,10.4776,4554000.0
2011-07-07 11:00:00,11.4,11.4,11.34,11.36,2159040.0,10.4776,10.4776,10.4224,10.4408,2159040.0
2011-07-07 11:30:00,11.36,11.38,11.33,11.37,1416960.0,10.4408,10.4592,10.4133,10.45,1416960.0
2011-07-07 12:00:00,11.37,11.42,11.37,11.42,1932240.0,10.45,10.496,10.45,10.496,1932240.0
2011-07-07 12:30:00,11.41,11.43,11.4,11.4,1932240.0,10.4868,10.5052,10.4776,10.4776,1932240.0
2011-07-07 13:00:00,11.4,11.46,11.39,11.43,1949760.0,10.4776,10.5327,10.4684,10.5052,1949760.0
2011-07-07 13:30:00,11.43,11.43,11.39,11.39,1538880.0,10.5052,10.5052,10.4684,10.4684,1538880.0
2011-07-07 14:00:00,11.39,11.46,11.39,11.45,2457120.0,10.4684,10.5327,10.4684,10.5235,2457120.0
2011-07-07 14:30:00,11.45,11.47,11.42,11.43,2338080.0,10.5235,10.5419,10.496,10.5052,2338080.0
2011-07-07 15:00:00,11.43,11.45,11.4,11.4,2195520.0,10.5052,10.5235,10.4776,10.4776,2195520.0
2011-07-07 15:30:00,11.41,11.42,11.37,11.4,6225120.0,10.4868,10.496,10.45,10.4776,6225120.0
2011-07-08 09:30:00,10.88,11.0,10.88,10.92,7396560.0,9.9997,10.11,9.9997,10.0364,7396560.0
2011-07-08 10:00:00,10.92,10.92,10.82,10.85,6547440.0,10.0364,10.0364,9.9445,9.9721,6547440.0
2011-07-08 10:30:00,10.85,10.93,10.79,10.88,4631280.0,9.9721,10.0456,9.9169,9.9997,4631280.0
2011-07-08 11:00:00,10.88,10.88,10.8,10.84,3057120.0,9.9997,9.9997,9.9261,9.9629,3057120.0
2011-07-08 11:30:00,10.84,10.92,10.81,10.9,2718720.0,9.9629,10.0364,9.9353,10.018,2718720.0
2011-07-08 12:00:00,10.9,10.93,10.86,10.88,1366080.0,10.018,10.0456,9.9813,9.9997,1366080.0
2011-07-08 12:30:00,10.88,10.95,10.88,10.92,1360800.0,9.9997,10.064,9.9997,10.0364,1360800.0
2011-07-08 13:00:00,10.92,10.97,10.9,10.97,2084160.0,10.0364,10.0824,10.018,10.0824,2084160.0
2011-07-08 13:30:00,10.97,11.0,10.92,10.92,2287680.0,10.0824,10.11,10.0364,10.0364,2287680.0
2011-07-08 14:00:00,10.92,10.96,10.89,10.91,1326240.0,10.0364,10.0732,10.0089,10.0272,1326240.0
2011-07-08 14:30:00,10.91,10.95,10.91,10.92,1500240.0,10.0272,10.064,10.0272,10.0364,1500240.0
2011-07-08 15:00:00,10.92,10.96,10.88,10.9,2261280.0,10.0364,10.0732,9.9997,10.018,2261280.0
2011-07-08 15:30:00,10.9,11.02,10.89,11.0,5086800.0,10.018,10.1283,10.0089,10.11,5086800.0
2011-07-11 09:30:00,10.6,10.6,10.48,10.5,7532160.0,9.7423,9.7423,9.632,9.6504,7532160.0
2011-07-11 10:00:00,10.5,10.51,10.3,10.34,7400160.0,9.6504,9.6596,9.4666,9.5034,7400160.0
2011-07-11 10:30:00,10.34,10.35,10.2,10.2,6391920.0,9.5034,9.5125,9.3747,9.3747,6391920.0
2011-07-11 11:00:00,10.2,10.33,10.2,10.31,3645600.0,9.3747,9.4942,9.3747,9.4758,3645600.0
2011-07-11 11:30:00,10.31,10.33,10.26,10.3,2898000.0,9.4758,9.4942,9.4298,9.4666,2898000.0
2011-07-11 12:00:00,10.3,10.37,10.28,10.34,1734480.0,9.4666,9.5309,9.4482,9.5034,1734480.0
2011-07-11 12:30:00,10.34,10.35,10.3,10.3,1527120.0,9.5034,9.5125,9.4666,9.4666,1527120.0
2011-07-11 13:00:00,10.3,10.32,10.24,10.27,1781280.0,9.4666,9.485,9.4114,9.439,1781280.0
2011-07-11 13:30:00,10.27,10.3,10.24,10.28,1143840.0,9.439,9.4666,9.4114,9.4482,1143840.0
2011-07-11 14:00:00,10.27,10.28,10.19,10.21,2123520.0,9.439,9.4482,9.3655,9.3839,2123520.0
2011-07-11 14:30:00,10.21,10.23,10.15,10.16,2926800.0,9.3839,9.4023,9.3287,9.3379,2926800.0
2011-07-11 15:00:00,10.16,10.2,10.13,10.18,3275520.0,9.3379,9.3747,9.3103,9.3563,3275520.0
2011-07-11 15:30:00,10.18,10.2,10.05,10.14,8762160.0,9.3563,9.3747,9.2368,9.3195,8762160.0
2011-07-12 09:30:00,10.03,10.32,10.0,10.32,11128560.0,9.2184,9.485,9.1909,9.485,11128560.0
2011-07-12 10:00:00,10.32,10.4,10.28,10.32,6249360.0,9.485,9.5585,9.4482,9.485,6249360.0
2011-07-12 10:30:00,10.32,10.33,10.23,10.29,4456320.0,9.485,9.4942,9.4023,9.4574,4456320.0
2011-07-12 11:00:00,10.29,10.36,10.27,10.34,2664000.0,9.4574,9.5217,9.439,9.5034,2664000.0
2011-07-12 11:30:00,10.34,10.39,10.33,10.36,2073840.0,9.5034,9.5493,9.4942,9.5217,2073840.0
2011-07-12 12:00:00,10.37,10.39,10.33,10.35,1739520.0,9.5309,9.5493,9.4942,9.5125,1739520.0
2011-07-12 12:30:00,10.35,10.36,10.31,10.33,1323360.0,9.5125,9.5217,9.4758,9.4942,1323360.0
2011-07-12 13:00:00,10.33,10.36,10.25,10.26,2023440.0,9.4942,9.5217,9.4206,9.4298,2023440.0
2011-07-12 13:30:00,10.26,10.28,10.24,10.24,1059360.0,9.4298,9.4482,9.4114,9.4114,1059360.0
2011-07-12 14:00:00,10.24,10.45,10.23,10.37,4848000.0,9.4114,9.6045,9.4023,9.5309,4848000.0
2011-07-12 14:30:00,10.37,10.39,10.27,10.28,2247120.0,9.5309,9.5493,9.439,9.4482,2247120.0
2011-07-12 15:00:00,10.28,10.3,10.18,10.22,4518480.0,9.4482,9.4666,9.3563,9.3931,4518480.0
2011-07-12 15:30:00,10.21,10.22,10.05,10.06,6641280.0,9.3839,9.3931,9.2368,9.246,6641280.0
2011-07-13 09:30:00,10.25,10.26,10.1,10.11,8269680.0,9.4206,9.4298,9.2828,9.292,8269680.0
2011-07-13 10:00:00,10.1,10.35,10.1,10.32,9567600.0,9.2828,9.5125,9.2828,9.485,9567600.0
2011-07-13 10:30:00,10.32,10.49,10.32,10.43,5806800.0,9.485,9.6412,9.485,9.5861,5806800.0
2011-07-13 11:00:00,10.43,10.49,10.42,10.47,3127200.0,9.5861,9.6412,9.5769,9.6228,3127200.0
2011-07-13 11:30:00,10.47,10.47,10.37,10.39,2710560.0,9.6228,9.6228,9.5309,9.5493,2710560.0
2011-07-13 12:00:00,10.4,10.46,10.38,10.45,1618800.0,9.5585,9.6136,9.5401,9.6045,1618800.0
2011-07-13 12:30:00,10.45,10.47,10.42,10.44,1997760.0,9.6045,9.6228,9.5769,9.5953,1997760.0
2011-07-13 13:00:00,10.45,10.45,10.35,10.38,1802160.0,9.6045,9.6045,9.5125,9.5401,1802160.0
2011-07-13 13:30:00,10.38,10.42,10.33,10.33,1557600.0,9.5401,9.5769,9.4942,9.4942,1557600.0
2011-07-13 14:00:00,10.33,10.35,10.22,10.25,2850480.0,9.4942,9.5125,9.3931,9.4206,2850480.0
2011-07-13 14:30:00,10.25,10.29,10.23,10.25,2475840.0,9.4206,9.4574,9.4023,9.4206,2475840.0
2011-07-13 15:00:00,10.25,10.29,10.12,10.15,5028000.0,9.4206,9.4574,9.3012,9.3287,5028000.0
2011-07-13 15:30:00,10.15,10.18,10.06,10.1,6074160.0,9.3287,9.3563,9.246,9.2828,6074160.0
2011-07-14 09:30:00,10.33,10.35,10.13,10.29,10202640.0,9.4942,9.5125,9.3103,9.4574,10202640.0
2011-07-14 10:00:00,10.29,10.32,10.22,10.25,5185200.0,9.4574,9.485,9.3931,9.4206,5185200.0
2011-07-14 10:30:00,10.26,10.28,10.06,10.09,8966880.0,9.4298,9.4482,9.246,9.2736,8966880.0
2011-07-14 11:00:00,10.08,10.13,10.05,10.1,4783680.0,9.2644,9.3103,9.2368,9.2828,4783680.0
2011-07-14 11:30:00,10.1,10.1,10.03,10.05,3339600.0,9.2828,9.2828,9.2184,9.2368,3339600.0
2011-07-14 12:00:00,10.05,10.05,9.94,9.97,4012800.0,9.2368,9.2368,9.1357,9.1633,4012800.0
2011-07-14 12:30:00,9.97,10.03,9.92,9.94,3209280.0,9.1633,9.2184,9.1173,9.1357,3209280.0
2011-07-14 13:00:00,9.94,9.96,9.82,9.92,6781440.0,9.1357,9.1541,9.0254,9.1173,6781440.0
2011-07-14 13:30:00,9.92,10.08,9.9,10.02,6886320.0,9.1173,9.2644,9.099,9.2092,6886320.0
2011-07-14 14:00:00,10.02,10.08,9.94,9.97,3593280.0,9.2092,9.2644,9.1357,9.1633,3593280.0
2011-07-14 14:30:00,9.98,10.0,9.91,9.95,2045760.0,9.1725,9.1909,9.1081,9.1449,2045760.0
2011-07-14 15:00:00,9.95,9.96,9.85,9.92,3470640.0,9.1449,9.1541,9.053,9.1173,3470640.0
2011-07-14 15:30:00,9.92,9.97,9.83,9.85,5383440.0,9.1173,9.1633,9.0346,9.053,5383440.0
2011-07-15 09:30:00,10.07,10.07,9.82,9.87,8944080.0,9.2552,9.2552,9.0254,9.0714,8944080.0
2011-07-15 10:00:00,9.87,9.96,9.72,9.77,7786080.0,9.0714,9.1541,8.9335,8.9795,7786080.0
2011-07-15 10:30:00,9.77,9.82,9.69,9.78,4329600.0,8.9795,9.0254,8.906,8.9887,4329600.0
2011-07-15 11:00:00,9.78,9.89,9.77,9.88,3239280.0,8.9887,9.0898,8.9795,9.0806,3239280.0
2011-07-15 11:30:00,9.87,9.88,9.8,9.81,1991520.0,9.0714,9.0806,9.0071,9.0162,1991520.0
2011-07-15 12:00:00,9.82,9.93,9.81,9.86,4462800.0,9.0254,9.1265,9.0162,9.0622,4462800.0
2011-07-15 12:30:00,9.87,9.88,9.77,9.78,1581360.0,9.0714,9.0806,8.9795,8.9887,1581360.0
2011-07-15 13:00:00,9.77,9.78,9.75,9.78,1026480.0,8.9795,8.9887,8.9611,8.9887,1026480.0
2011-07-15 13:30:00,9.78,9.79,9.66,9.67,2262720.0,8.9887,8.9979,8.8784,8.8876,2262720.0
2011-07-15 14:00:00,9.67,9.68,9.61,9.62,2487360.0,8.8876,8.8968,8.8324,8.8416,2487360.0
2011-07-15 14:30:00,9.62,9.71,9.6,9.69,3318240.0,8.8416,8.9243,8.8232,8.906,3318240.0
2011-07-15 15:00:00,9.69,9.8,9.66,9.79,2951040.0,8.906,9.0071,8.8784,8.9979,2951040.0
2011-07-15 15:30:00,9.79,9.83,9.75,9.82,4636560.0,8.9979,9.0346,8.9611,9.0254,4636560.0
2011-07-18 09:30:00,9.67,9.7,9.47,9.5,7989120.0,8.8876,8.9151,8.7038,8.7313,7989120.0
2011-07-18 10:00:00,9.5,9.51,9.28,9.33,10400880.0,8.7313,8.7405,8.5291,8.5751,10400880.0
2011-07-18 10:30:00,9.33,9.34,9.19,9.22,9547200.0,8.5751,8.5843,8.4464,8.474,9547200.0
2011-07-18 11:00:00,9.22,9.28,9.19,9.26,4305840.0,8.474,8.5291,8.4464,8.5107,4305840.0
2011-07-18 11:30:00,9.26,9.26,9.15,9.15,6222480.0,8.5107,8.5107,8.4096,8.4096,6222480.0
2011-07-18 12:00:00,9.15,9.23,9.15,9.22,3363840.0,8.4096,8.4832,8.4096,8.474,3363840.0
2011-07-18 12:30:00,9.22,9.31,9.21,9.3,6079440.0,8.474,8.5567,8.4648,8.5475,6079440.0
2011-07-18 13:00:00,9.3,9.3,9.23,9.28,2098800.0,8.5475,8.5475,8.4832,8.5291,2098800.0
2011-07-18 13:30:00,9.28,9.4,9.28,9.38,4122240.0,8.5291,8.6394,8.5291,8.621,4122240.0
2011-07-18 14:00:00,9.38,9.38,9.32,9.35,4658880.0,8.621,8.621,8.5659,8.5935,4658880.0
2011-07-18 14:30:00,9.35,9.38,9.3,9.38,2633040.0,8.5935,8.621,8.5475,8.621,2633040.0
2011-07-18 15:00:00,9.38,9.4,9.33,9.36,3559200.0,8.621,8.6394,8.5751,8.6027,3559200.0
2011-07-18 15:30:00,9.36,9.44,9.36,9.43,6696960.0,8.6027,8.6762,8.6027,8.667,6696960.0
2011-07-19 09:30:00,9.53,9.66,9.47,9.53,11117280.0,8.7589,8.8784,8.7038,8.7589,11117280.0
2011-07-19 10:00:00,9.53,9.72,9.51,9.66,7089120.0,8.7589,8.9335,8.7405,8.8784,7089120.0
2011-07-19 10:30:00,9.65,9.69,9.61,9.63,3469200.0,8.8692,8.906,8.8324,8.8508,3469200.0
2011-07-19 11:00:00,9.63,9.65,9.54,9.56,3519600.0,8.8508,8.8692,8.7681,8.7865,3519600.0
2011-07-19 11:30:00,9.56,9.58,9.47,9.49,2781840.0,8.7865,8.8049,8.7038,8.7221,2781840.0
2011-07-19 12:00:00,9.49,9.53,9.47,9.48,2431680.0,8.7221,8.7589,8.7038,8.7129,2431680.0
2011-07-19 12:30:00,9.49,9.55,9.48,9.53,2245680.0,8.7221,8.7773,8.7129,8.7589,2245680.0
2011-07-19 13:00:00,9.53,9.58,9.48,9.57,2664240.0,8.7589,8.8049,8.7129,8.7957,2664240.0
2011-07-19 13:30:00,9.57,9.73,9.56,9.67,6326160.0,8.7957,8.9427,8.7865,8.8876,6326160.0
2011-07-19 14:00:00,9.67,9.7,9.63,9.69,3168000.0,8.8876,8.9151,8.8508,8.906,3168000.0
2011-07-19 14:30:00,9.69,9.8,9.67,9.78,4975680.0,8.906,9.0071,8.8876,8.9887,4975680.0
2011-07-19 15:00:00,9.78,9.83,9.77,9.78,5009040.0,8.9887,9.0346,8.9795,8.9887,5009040.0
2011-07-19 15:30:00,9.78,9.81,9.75,9.8,7783200.0,8.9887,9.0162,8.9611,9.0071,7783200.0
2011-07-20 09:30:00,9.92,10.03,9.9,9.98,9494640.0,9.1173,9.2184,9.099,9.1725,9494640.0
2011-07-20 10:00:00,9.96,10.14,9.95,10.1,9258720.0,9.1541,9.3195,9.1449,9.2828,9258720.0
2011-07-20 10:30:00,10.1,10.12,10.04,10.09,4395360.0,9.2828,9.3012,9.2276,9.2736,4395360.0
2011-07-20 11:00:00,10.1,10.16,10.09,10.13,3523920.0,9.2828,9.3379,9.2736,9.3103,3523920.0
2011-07-20 11:30:00,10.13,10.15,10.07,10.09,2646240.0,9.3103,9.3287,9.2552,9.2736,2646240.0
2011-07-20 12:00:00,10.09,10.1,10.05,10.07,1790880.0,9.2736,9.2828,9.2368,9.2552,1790880.0
2011-07-20 12:30:00,10.07,10.1,10.03,10.1,2224080.0,9.2552,9.2828,9.2184,9.2828,2224080.0
2011-07-20 13:00:00,10.1,10.13,10.07,10.12,1210800.0,9.2828,9.3103,9.2552,9.3012,1210800.0
2011-07-20 13:30:00,10.12,10.15,10.1,10.13,1652880.0,9.3012,9.3287,9.2828,9.3103,1652880.0
2011-07-20 14:00:00,10.14,10.17,10.13,10.16,1332000.0,9.3195,9.3471,9.3103,9.3379,1332000.0
2011-07-20 14:30:00,10.17,10.17,10.09,10.1,1918800.0,9.3471,9.3471,9.2736,9.2828,1918800.0
2011-07-20 15:00:00,10.1,10.13,10.07,10.08,2970960.0,9.2828,9.3103,9.2552,9.2644,2970960.0
2011-07-20 15:30:00,10.08,10.13,10.03,10.06,5002320.0,9.2644,9.3103,9.2184,9.246,5002320.0
2011-07-21 09:30:00,10.33,10.5,10.31,10.48,12952320.0,9.4942,9.6504,9.4758,9.632,12952320.0
2011-07-21 10:00:00,10.47,10.6,10.44,10.59,11905440.0,9.6228,9.7423,9.5953,9.7331,11905440.0
2011-07-21 10:30:00,10.59,10.63,10.55,10.6,8400240.0,9.7331,9.7699,9.6964,9.7423,8400240.0
2011-07-21 11:00:00,10.6,10.6,10.51,10.54,4114080.0,9.7423,9.7423,9.6596,9.6872,4114080.0
2011-07-21 11:30:00,10.54,10.57,10.51,10.56,3121920.0,9.6872,9.7147,9.6596,9.7056,3121920.0
2011-07-21 12:00:00,10.56,10.6,10.55,10.57,2053920.0,9.7056,9.7423,9.6964,9.7147,2053920.0
2011-07-21 12:30:00,10.57,10.77,10.56,10.69,13819920.0,9.7147,9.8986,9.7056,9.825,13819920.0
2011-07-21 13:00:00,10.68,10.76,10.65,10.75,3669120.0,9.8158,9.8894,9.7883,9.8802,3669120.0
2011-07-21 13:30:00,10.75,10.76,10.65,10.7,2855040.0,9.8802,9.8894,9.7883,9.8342,2855040.0
2011-07-21 14:00:00,10.7,10.71,10.67,10.7,1827840.0,9.8342,9.8434,9.8067,9.8342,1827840.0
2011-07-21 14:30:00,10.7,10.74,10.67,10.73,3287520.0,9.8342,9.871,9.8067,9.8618,3287520.0
2011-07-21 15:00:00,10.73,10.75,10.63,10.7,7163040.0,9.8618,9.8802,9.7699,9.8342,7163040.0
2011-07-21 15:30:00,10.7,10.73,10.65,10.68,12871200.0,9.8342,9.8618,9.7883,9.8158,12871200.0
2011-07-22 09:30:00,10.72,10.73,10.48,10.53,6775200.0,9.8526,9.8618,9.632,9.678,6775200.0
2011-07-22 10:00:00,10.53,10.63,10.49,10.52,5608800.0,9.678,9.7699,9.6412,9.6688,5608800.0
2011-07-22 10:30:00,10.52,10.57,10.5,10.55,3377040.0,9.6688,9.7147,9.6504,9.6964,3377040.0
2011-07-22 11:00:00,10.55,10.59,10.54,10.57,2365200.0,9.6964,9.7331,9.6872,9.7147,2365200.0
2011-07-22 11:30:00,10.57,10.67,10.56,10.66,2604240.0,9.7147,9.8067,9.7056,9.7975,2604240.0
2011-07-22 12:00:00,10.66,10.72,10.63,10.68,2519760.0,9.7975,9.8526,9.7699,9.8158,2519760.0
2011-07-22 12:30:00,10.68,10.71,10.64,10.7,1487280.0,9.8158,9.8434,9.7791,9.8342,1487280.0
2011-07-22 13:00:00,10.7,10.71,10.65,10.66,1198320.0,9.8342,9.8434,9.7883,9.7975,1198320.0
2011-07-22 13:30:00,10.66,10.67,10.62,10.64,1092000.0,9.7975,9.8067,9.7607,9.7791,1092000.0
2011-07-22 14:00:00,10.64,10.65,10.61,10.62,1343760.0,9.7791,9.7883,9.7515,9.7607,1343760.0
2011-07-22 14:30:00,10.63,10.67,10.62,10.66,841200.0,9.7699,9.8067,9.7607,9.7975,841200.0
2011-07-22 15:00:00,10.66,10.68,10.61,10.61,1617840.0,9.7975,9.8158,9.7515,9.7515,1617840.0
2011-07-22 15:30:00,10.61,10.64,10.57,10.63,3369600.0,9.7515,9.7791,9.7147,9.7699,3369600.0
2011-07-25 09:30:00,10.32,10.32,10.16,10.21,9074880.0,9.485,9.485,9.3379,9.3839,9074880.0
2011-07-25 10:00:00,10.22,10.33,10.21,10.28,5302320.0,9.3931,9.4942,9.3839,9.4482,5302320.0
2011-07-25 10:30:00,10.28,10.35,10.27,10.32,3993840.0,9.4482,9.5125,9.439,9.485,3993840.0
2011-07-25 11:00:00,10.32,10.43,10.31,10.41,3340800.0,9.485,9.5861,9.4758,9.5677,3340800.0
2011-07-25 11:30:00,10.42,10.43,10.36,10.4,2508240.0,9.5769,9.5861,9.5217,9.5585,2508240.0
2011-07-25 12:00:00,10.4,10.43,10.39,10.42,1304880.0,9.5585,9.5861,9.5493,9.5769,1304880.0
2011-07-25 12:30:00,10.42,10.47,10.42,10.46,1636080.0,9.5769,9.6228,9.5769,9.6136,1636080.0
2011-07-25 13:00:00,10.46,10.51,10.46,10.48,1602720.0,9.6136,9.6596,9.6136,9.632,1602720.0
2011-07-25 13:30:00,10.48,10.49,10.45,10.45,1193280.0,9.632,9.6412,9.6045,9.6045,1193280.0
2011-07-25 14:00:00,10.45,10.5,10.45,10.49,855840.0,9.6045,9.6504,9.6045,9.6412,855840.0
2011-07-25 14:30:00,10.48,10.49,10.41,10.44,2695680.0,9.632,9.6412,9.5677,9.5953,2695680.0
2011-07-25 15:00:00,10.44,10.45,10.37,10.4,3089040.0,9.5953,9.6045,9.5309,9.5585,3089040.0
2011-07-25 15:30:00,10.4,10.45,10.37,10.38,4618560.0,9.5585,9.6045,9.5309,9.5401,4618560.0
2011-07-26 09:30:00,10.38,10.42,10.22,10.26,7066560.0,9.5401,9.5769,9.3931,9.4298,7066560.0
2011-07-26 10:00:00,10.26,10.3,10.21,10.28,5650560.0,9.4298,9.4666,9.3839,9.4482,5650560.0
2011-07-26 10:30:00,10.29,10.48,10.27,10.42,5035920.0,9.4574,9.632,9.439,9.5769,5035920.0
2011-07-26 11:00:00,10.42,10.52,10.4,10.46,4148640.0,9.5769,9.6688,9.5585,9.6136,4148640.0
2011-07-26 11:30:00,10.46,10.47,10.43,10.46,2083680.0,9.6136,9.6228,9.5861,9.6136,2083680.0
2011-07-26 12:00:00,10.46,10.52,10.45,10.49,1734960.0,9.6136,9.6688,9.6045,9.6412,1734960.0
2011-07-26 12:30:00,10.49,10.49,10.42,10.45,1176720.0,9.6412,9.6412,9.5769,9.6045,1176720.0
2011-07-26 13:00:00,10.44,10.47,10.41,10.43,3716400.0,9.5953,9.6228,9.5677,9.5861,3716400.0
2011-07-26 13:30:00,10.43,10.45,10.4,10.43,1092960.0,9.5861,9.6045,9.5585,9.5861,1092960.0
2011-07-26 14:00:00,10.43,10.53,10.42,10.5,3366960.0,9.5861,9.678,9.5769,9.6504,3366960.0
2011-07-26 14:30:00,10.5,10.52,10.45,10.45,1966560.0,9.6504,9.6688,9.6045,9.6045,1966560.0
2011-07-26 15:00:00,10.45,10.45,10.41,10.43,2490000.0,9.6045,9.6045,9.5677,9.5861,2490000.0
2011-07-26 15:30:00,10.43,10.43,10.31,10.36,4955040.0,9.5861,9.5861,9.4758,9.5217,4955040.0
2011-07-27 09:30:00,10.2,10.22,10.02,10.03,6646800.0,9.3747,9.3931,9.2092,9.2184,6646800.0
2011-07-27 10:00:00,10.03,10.04,9.9,9.92,8123520.0,9.2184,9.2276,9.099,9.1173,8123520.0
2011-07-27 10:30:00,9.92,10.03,9.91,9.99,7794240.0,9.1173,9.2184,9.1081,9.1817,7794240.0
2011-07-27 11:00:00,9.99,10.05,9.95,10.05,4098480.0,9.1817,9.2368,9.1449,9.2368,4098480.0
2011-07-27 11:30:00,10.05,10.12,9.94,9.97,5292720.0,9.2368,9.3012,9.1357,9.1633,5292720.0
2011-07-27 12:00:00,9.97,9.99,9.9,9.93,3581520.0,9.1633,9.1817,9.099,9.1265,3581520.0
2011-07-27 12:30:00,9.93,9.96,9.9,9.91,2537040.0,9.1265,9.1541,9.099,9.1081,2537040.0
2011-07-27 13:00:00,9.91,9.94,9.86,9.88,4169040.0,9.1081,9.1357,9.0622,9.0806,4169040.0
2011-07-27 13:30:00,9.88,9.94,9.87,9.9,2104080.0,9.0806,9.1357,9.0714,9.099,2104080.0
2011-07-27 14:00:00,9.9,9.91,9.85,9.85,2581920.0,9.099,9.1081,9.053,9.053,2581920.0
2011-07-27 14:30:00,9.85,9.85,9.76,9.81,6636000.0,9.053,9.053,8.9703,9.0162,6636000.0
2011-07-27 15:00:00,9.81,9.83,9.66,9.73,5492640.0,9.0162,9.0346,8.8784,8.9427,5492640.0
2011-07-27 15:30:00,9.73,9.78,9.6,9.64,11210640.0,8.9427,8.9887,8.8232,8.86,11210640.0
2011-07-28 09:30:00,9.71,9.87,9.69,9.77,9105600.0,8.9243,9.0714,8.906,8.9795,9105600.0
2011-07-28 10:00:00,9.78,9.86,9.7,9.8,7488480.0,8.9887,9.0622,8.9151,9.0071,7488480.0
2011-07-28 10:30:00,9.8,9.86,9.78,9.86,3881520.0,9.0071,9.0622,8.9887,9.0622,3881520.0
2011-07-28 11:00:00,9.85,9.98,9.83,9.95,5137200.0,9.053,9.1725,9.0346,9.1449,5137200.0
2011-07-28 11:30:00,9.94,9.97,9.92,9.96,2743440.0,9.1357,9.1633,9.1173,9.1541,2743440.0
2011-07-28 12:00:00,9.96,9.98,9.87,9.9,2970480.0,9.1541,9.1725,9.0714,9.099,2970480.0
2011-07-28 12:30:00,9.9,9.92,9.85,9.9,3302640.0,9.099,9.1173,9.053,9.099,3302640.0
2011-07-28 13:00:00,9.91,9.91,9.83,9.87,2256960.0,9.1081,9.1081,9.0346,9.0714,2256960.0
2011-07-28 13:30:00,9.87,9.91,9.85,9.88,2049600.0,9.0714,9.1081,9.053,9.0806,2049600.0
2011-07-28 14:00:00,9.88,9.89,9.75,9.77,3966000.0,9.0806,9.0898,8.9611,8.9795,3966000.0
2011-07-28 14:30:00,9.77,9.84,9.75,9.81,3154800.0,8.9795,9.0438,8.9611,9.0162,3154800.0
2011-07-28 15:00:00,9.81,9.81,9.67,9.68,2856480.0,9.0162,9.0162,8.8876,8.8968,2856480.0
2011-07-28 15:30:00,9.68,9.71,9.59,9.65,7790160.0,8.8968,8.9243,8.814,8.8692,7790160.0
2011-07-29 09:30:00,9.34,9.5,9.23,9.42,13679280.0,8.5843,8.7313,8.4832,8.6578,13679280.0
2011-07-29 10:00:00,9.42,9.52,9.38,9.49,8431920.0,8.6578,8.7497,8.621,8.7221,8431920.0
2011-07-29 10:30:00,9.49,9.7,9.4,9.63,11712240.0,8.7221,8.9151,8.6394,8.8508,11712240.0
2011-07-29 11:00:00,9.63,9.8,9.61,9.68,9552000.0,8.8508,9.0071,8.8324,8.8968,9552000.0
2011-07-29 11:30:00,9.69,9.74,9.67,9.72,4282560.0,8.906,8.9519,8.8876,8.9335,4282560.0
2011-07-29 12:00:00,9.72,9.74,9.62,9.62,4495440.0,8.9335,8.9519,8.8416,8.8416,4495440.0
2011-07-29 12:30:00,9.62,9.66,9.55,9.56,3969840.0,8.8416,8.8784,8.7773,8.7865,3969840.0
2011-07-29 13:00:00,9.55,9.63,9.53,9.61,3061680.0,8.7773,8.8508,8.7589,8.8324,3061680.0
2011-07-29 13:30:00,9.6,9.66,9.58,9.64,3042480.0,8.8232,8.8784,8.8049,8.86,3042480.0
2011-07-29 14:00:00,9.64,9.7,9.6,9.62,3080880.0,8.86,8.9151,8.8232,8.8416,3080880.0
2011-07-29 14:30:00,9.62,9.7,9.61,9.63,2825520.0,8.8416,8.9151,8.8324,8.8508,2825520.0
2011-07-29 15:00:00,9.63,9.66,9.56,9.6,3578880.0,8.8508,8.8784,8.7865,8.8232,3578880.0
2011-07-29 15:30:00,9.6,9.62,9.5,9.55,7640400.0,8.8232,8.8416,8.7313,8.7773,7640400.0
2011-08-01 09:30:00,10.01,10.03,9.65,9.65,18754320.0,9.2001,9.2184,8.8692,8.8692,18754320.0
2011-08-01 10:00:00,9.65,9.65,9.27,9.41,22323600.0,8.8692,8.8692,8.5199,8.6486,22323600.0
2011-08-01 10:30:00,9.41,9.49,9.4,9.42,7494720.0,8.6486,8.7221,8.6394,8.6578,7494720.0
2011-08-01 11:00:00,9.43,9.46,9.35,9.45,9329760.0,8.667,8.6946,8.5935,8.6854,9329760.0
2011-08-01 11:30:00,9.45,9.45,9.29,9.35,9048000.0,8.6854,8.6854,8.5383,8.5935,9048000.0
2011-08-01 12:00:00,9.34,9.4,9.31,9.36,9076080.0,8.5843,8.6394,8.5567,8.6027,9076080.0
2011-08-01 12:30:00,9.36,9.4,9.33,9.38,3612000.0,8.6027,8.6394,8.5751,8.621,3612000.0
2011-08-01 13:00:00,9.38,9.4,9.33,9.34,3463200.0,8.621,8.6394,8.5751,8.5843,3463200.0
2011-08-01 13:30:00,9.34,9.39,9.33,9.38,2214720.0,8.5843,8.6302,8.5751,8.621,2214720.0
2011-08-01 14:00:00,9.38,9.38,9.27,9.31,3779280.0,8.621,8.621,8.5199,8.5567,3779280.0
2011-08-01 14:30:00,9.31,9.42,9.3,9.42,3559920.0,8.5567,8.6578,8.5475,8.6578,3559920.0
2011-08-01 15:00:00,9.42,9.49,9.38,9.47,5244000.0,8.6578,8.7221,8.621,8.7038,5244000.0
2011-08-01 15:30:00,9.47,9.52,9.38,9.46,8649840.0,8.7038,8.7497,8.621,8.6946,8649840.0
2011-08-02 09:30:00,9.3,9.38,9.25,9.33,8646960.0,8.5475,8.621,8.5016,8.5751,8646960.0
2011-08-02 10:00:00,9.33,9.36,9.25,9.26,9268560.0,8.5751,8.6027,8.5016,8.5107,9268560.0
2011-08-02 10:30:00,9.26,9.29,9.17,9.19,7406640.0,8.5107,8.5383,8.428,8.4464,7406640.0
2011-08-02 11:00:00,9.19,9.19,9.06,9.12,8212800.0,8.4464,8.4464,8.3269,8.3821,8212800.0
2011-08-02 11:30:00,9.12,9.16,9.08,9.11,4455360.0,8.3821,8.4188,8.3453,8.3729,4455360.0
2011-08-02 12:00:00,9.11,9.16,9.05,9.12,4240560.0,8.3729,8.4188,8.3177,8.3821,4240560.0
2011-08-02 12:30:00,9.12,9.12,8.93,8.97,7777200.0,8.3821,8.3821,8.2074,8.2442,7777200.0
2011-08-02 13:00:00,8.97,9.09,8.97,9.03,4426800.0,8.2442,8.3545,8.2442,8.2994,4426800.0
2011-08-02 13:30:00,9.03,9.05,8.88,8.9,5737680.0,8.2994,8.3177,8.1615,8.1799,5737680.0
2011-08-02 14:00:00,8.9,9.02,8.89,8.96,3005520.0,8.1799,8.2902,8.1707,8.235,3005520.0
2011-08-02 14:30:00,8.96,9.0,8.88,8.98,5469360.0,8.235,8.2718,8.1615,8.2534,5469360.0
2011-08-02 15:00:00,8.98,9.0,8.85,8.87,6134400.0,8.2534,8.2718,8.1339,8.1523,6134400.0
2011-08-02 15:30:00,8.87,8.9,8.68,8.68,13023120.0,8.1523,8.1799,7.9777,7.9777,13023120.0
2011-08-03 09:30:00,8.78,8.84,8.61,8.7,10300800.0,8.0696,8.1247,7.9133,7.9961,10300800.0
2011-08-03 10:00:00,8.68,8.78,8.5,8.56,14964720.0,7.9777,8.0696,7.8122,7.8674,14964720.0
2011-08-03 10:30:00,8.55,8.56,8.31,8.55,19427280.0,7.8582,7.8674,7.6376,7.8582,19427280.0
2011-08-03 11:00:00,8.55,8.67,8.48,8.56,11807280.0,7.8582,7.9685,7.7939,7.8674,11807280.0
2011-08-03 11:30:00,8.56,8.6,8.48,8.54,6679200.0,7.8674,7.9041,7.7939,7.849,6679200.0
2011-08-03 12:00:00,8.54,8.55,8.41,8.46,6611520.0,7.849,7.8582,7.7295,7.7755,6611520.0
2011-08-03 12:30:00,8.46,8.55,8.44,8.53,3666960.0,7.7755,7.8582,7.7571,7.8398,3666960.0
2011-08-03 13:00:00,8.53,8.59,8.48,8.57,2934240.0,7.8398,7.895,7.7939,7.8766,2934240.0
2011-08-03 13:30:00,8.57,8.83,8.57,8.74,8574960.0,7.8766,8.1155,7.8766,8.0328,8574960.0
2011-08-03 14:00:00,8.74,8.82,8.66,8.69,5483520.0,8.0328,8.1063,7.9593,7.9869,5483520.0
2011-08-03 14:30:00,8.69,8.79,8.64,8.77,4980960.0,7.9869,8.0788,7.9409,8.0604,4980960.0
2011-08-03 15:00:00,8.77,8.91,8.71,8.85,11827680.0,8.0604,8.1891,8.0052,8.1339,11827680.0
2011-08-03 15:30:00,8.85,8.9,8.8,8.89,11037360.0,8.1339,8.1799,8.088,8.1707,11037360.0
2011-08-04 09:30:00,8.6,8.62,8.34,8.41,13695360.0,7.9041,7.9225,7.6652,7.7295,13695360.0
2011-08-04 10:00:00,8.4,8.41,8.28,8.33,13090560.0,7.7203,7.7295,7.61,7.656,13090560.0
2011-08-04 10:30:00,8.33,8.38,8.17,8.2,15186240.0,7.656,7.7019,7.5089,7.5365,15186240.0
2011-08-04 11:00:00,8.2,8.3,8.13,8.14,11673840.0,7.5365,7.6284,7.4722,7.4814,11673840.0
2011-08-04 11:30:00,8.14,8.22,7.98,8.12,8697360.0,7.4814,7.5549,7.3343,7.463,8697360.0
2011-08-04 12:00:00,8.12,8.21,8.1,8.18,5116320.0,7.463,7.5457,7.4446,7.5181,5116320.0
2011-08-04 12:30:00,8.18,8.26,8.15,8.15,3613920.0,7.5181,7.5917,7.4906,7.4906,3613920.0
2011-08-04 13:00:00,8.16,8.23,8.1,8.2,3099360.0,7.4997,7.5641,7.4446,7.5365,3099360.0
2011-08-04 13:30:00,8.2,8.21,8.04,8.08,4247280.0,7.5365,7.5457,7.3895,7.4262,4247280.0
2011-08-04 14:00:00,8.08,8.1,7.83,7.89,9369840.0,7.4262,7.4446,7.1964,7.2516,9369840.0
2011-08-04 14:30:00,7.88,8.1,7.87,8.0,8207040.0,7.2424,7.4446,7.2332,7.3527,8207040.0
2011-08-04 15:00:00,8.01,8.08,7.83,7.83,5077440.0,7.3619,7.4262,7.1964,7.1964,5077440.0
2011-08-04 15:30:00,7.83,7.88,7.53,7.63,16485120.0,7.1964,7.2424,6.9207,7.0126,16485120.0
2011-08-05 09:30:00,7.77,7.89,7.23,7.23,19314960.0,7.1413,7.2516,6.645,6.645,19314960.0
2011-08-05 10:00:00,7.23,7.52,7.19,7.47,18770880.0,6.645,6.9115,6.6082,6.8656,18770880.0
2011-08-05 10:30:00,7.46,7.48,7.31,7.39,8251920.0,6.8564,6.8748,6.7185,6.7921,8251920.0
2011-08-05 11:00:00,7.38,7.38,7.06,7.19,10668240.0,6.7829,6.7829,6.4888,6.6082,10668240.0
2011-08-05 11:30:00,7.19,7.22,6.73,6.78,11817840.0,6.6082,6.6358,6.1855,6.2314,11817840.0
2011-08-05 12:00:00,6.78,7.29,6.76,7.07,16356720.0,6.2314,6.7001,6.213,6.4979,16356720.0
2011-08-05 12:30:00,7.06,7.6,7.02,7.47,12932400.0,6.4888,6.9851,6.452,6.8656,12932400.0
2011-08-05 13:00:00,7.47,7.53,7.27,7.45,10429440.0,6.8656,6.9207,6.6818,6.8472,10429440.0
2011-08-05 13:30:00,7.45,7.58,7.32,7.48,6934320.0,6.8472,6.9667,6.7277,6.8748,6934320.0
2011-08-05 14:00:00,7.49,7.5,7.3,7.35,4929840.0,6.884,6.8932,6.7093,6.7553,4929840.0
2011-08-05 14:30:00,7.35,7.42,7.21,7.25,5969280.0,6.7553,6.8196,6.6266,6.6634,5969280.0
2011-08-05 15:00:00,7.25,7.26,6.98,7.02,10412640.0,6.6634,6.6726,6.4152,6.452,10412640.0
2011-08-05 15:30:00,7.02,7.27,7.02,7.17,13469280.0,6.452,6.6818,6.452,6.5899,13469280.0
2011-08-08 09:30:00,6.47,6.86,6.46,6.6,26342160.0,5.9465,6.3049,5.9373,6.066,26342160.0
2011-08-08 10:00:00,6.6,6.67,6.26,6.28,18695280.0,6.066,6.1303,5.7535,5.7719,18695280.0
2011-08-08 10:30:00,6.27,6.36,6.15,6.2,20348160.0,5.7627,5.8454,5.6524,5.6983,20348160.0
2011-08-08 11:00:00,6.2,6.45,6.18,6.21,13897920.0,5.6983,5.9281,5.68,5.7075,13897920.0
2011-08-08 11:30:00,6.21,6.29,6.14,6.22,11405280.0,5.7075,5.7811,5.6432,5.7167,11405280.0
2011-08-08 12:00:00,6.22,6.23,5.98,6.0,9393600.0,5.7167,5.7259,5.4961,5.5145,9393600.0
2011-08-08 12:30:00,6.0,6.02,5.89,5.92,9901920.0,5.5145,5.5329,5.4134,5.441,9901920.0
2011-08-08 13:00:00,5.92,6.01,5.8,5.9,9502560.0,5.441,5.5237,5.3307,5.4226,9502560.0
2011-08-08 13:30:00,5.9,5.9,5.56,5.58,10606560.0,5.4226,5.4226,5.1101,5.1285,10606560.0
2011-08-08 14:00:00,5.57,5.71,5.03,5.39,23246160.0,5.1193,5.248,4.623,4.9539,23246160.0
2011-08-08 14:30:00,5.39,5.54,5.3,5.38,18462720.0,4.9539,5.0917,4.8712,4.9447,18462720.0
2011-08-08 15:00:00,5.38,5.95,5.37,5.7,25634400.0,4.9447,5.4686,4.9355,5.2388,25634400.0
2011-08-08 15:30:00,5.7,5.73,5.18,5.19,22775040.0,5.2388,5.2664,4.7609,4.7701,22775040.0
2011-08-09 09:30:00,5.63,5.63,5.31,5.56,32362560.0,5.1745,5.1745,4.8804,5.1101,32362560.0
2011-08-09 10:00:00,5.56,5.71,5.56,5.68,26220720.0,5.1101,5.248,5.1101,5.2204,26220720.0
2011-08-09 10:30:00,5.68,5.83,5.68,5.77,18443760.0,5.2204,5.3583,5.2204,5.3031,18443760.0
2011-08-09 11:00:00,5.77,5.77,5.61,5.77,13452480.0,5.3031,5.3031,5.1561,5.3031,13452480.0
2011-08-09 11:30:00,5.77,5.81,5.69,5.81,8070480.0,5.3031,5.3399,5.2296,5.3399,8070480.0
2011-08-09 12:00:00,5.8,5.84,5.77,5.77,7944480.0,5.3307,5.3675,5.3031,5.3031,7944480.0
2011-08-09 12:30:00,5.77,5.8,5.7,5.7,4349760.0,5.3031,5.3307,5.2388,5.2388,4349760.0
2011-08-09 13:00:00,5.7,5.74,5.67,5.68,4670400.0,5.2388,5.2756,5.2112,5.2204,4670400.0
2011-08-09 13:30:00,5.68,5.69,5.54,5.6,7960080.0,5.2204,5.2296,5.0917,5.1469,7960080.0
2011-08-09 14:00:00,5.6,5.75,5.29,5.54,22027440.0,5.1469,5.2847,4.862,5.0917,22027440.0
2011-08-09 14:30:00,5.54,5.55,5.03,5.29,35918400.0,5.0917,5.1009,4.623,4.862,35918400.0
2011-08-09 15:00:00,5.29,5.75,5.21,5.7,22905120.0,4.862,5.2847,4.7884,5.2388,22905120.0
2011-08-09 15:30:00,5.7,6.33,3.63,6.32,35094960.0,5.2388,5.8178,3.3363,5.8086,35094960.0
2011-08-10 09:30:00,5.89,5.92,5.5,5.53,30848880.0,5.4134,5.441,5.055,5.0825,30848880.0
2011-08-10 10:00:00,5.54,5.58,5.23,5.42,29813280.0,5.0917,5.1285,4.8068,4.9815,29813280.0
2011-08-10 10:30:00,5.42,5.63,5.32,5.44,21539040.0,4.9815,5.1745,4.8895,4.9998,21539040.0
2011-08-10 11:00:00,5.44,5.5,5.27,5.3,14263680.0,4.9998,5.055,4.8436,4.8712,14263680.0
2011-08-10 11:30:00,5.3,5.54,5.29,5.51,13177200.0,4.8712,5.0917,4.862,5.0642,13177200.0
2011-08-10 12:00:00,5.51,5.63,5.43,5.45,10231680.0,5.0642,5.1745,4.9906,5.009,10231680.0
2011-08-10 12:30:00,5.45,5.63,5.38,5.6,7141440.0,5.009,5.1745,4.9447,5.1469,7141440.0
2011-08-10 13:00:00,5.6,5.62,5.43,5.57,8366880.0,5.1469,5.1653,4.9906,5.1193,8366880.0
2011-08-10 13:30:00,5.57,5.8,5.51,5.79,13202400.0,5.1193,5.3307,5.0642,5.3215,13202400.0
2011-08-10 14:00:00,5.79,5.98,5.7,5.87,19169280.0,5.3215,5.4961,5.2388,5.395,19169280.0
2011-08-10 14:30:00,5.86,5.91,5.7,5.7,11489040.0,5.3858,5.4318,5.2388,5.2388,11489040.0
2011-08-10 15:00:00,5.71,5.73,5.41,5.43,17111040.0,5.248,5.2664,4.9723,4.9906,17111040.0
2011-08-10 15:30:00,5.43,5.48,5.15,5.21,28281360.0,4.9906,5.0366,4.7333,4.7884,28281360.0
2011-08-11 09:30:00,5.38,5.54,5.23,5.33,24954960.0,4.9447,5.0917,4.8068,4.8987,24954960.0
2011-08-11 10:00:00,5.33,5.62,5.32,5.54,19828800.0,4.8987,5.1653,4.8895,5.0917,19828800.0
2011-08-11 10:30:00,5.54,5.73,5.53,5.61,15874800.0,5.0917,5.2664,5.0825,5.1561,15874800.0
2011-08-11 11:00:00,5.62,5.7,5.52,5.61,12019200.0,5.1653,5.2388,5.0734,5.1561,12019200.0
2011-08-11 11:30:00,5.61,5.68,5.55,5.61,8927760.0,5.1561,5.2204,5.1009,5.1561,8927760.0
2011-08-11 12:00:00,5.61,5.67,5.56,5.59,5834640.0,5.1561,5.2112,5.1101,5.1377,5834640.0
2011-08-11 12:30:00,5.58,5.87,5.58,5.83,16372560.0,5.1285,5.395,5.1285,5.3583,16372560.0
2011-08-11 13:00:00,5.82,5.85,5.75,5.81,11681760.0,5.3491,5.3767,5.2847,5.3399,11681760.0
2011-08-11 13:30:00,5.81,5.87,5.72,5.85,7456800.0,5.3399,5.395,5.2572,5.3767,7456800.0
2011-08-11 14:00:00,5.86,5.97,5.82,5.96,10707840.0,5.3858,5.4869,5.3491,5.4778,10707840.0
2011-08-11 14:30:00,5.96,6.08,5.89,6.06,13359120.0,5.4778,5.588,5.4134,5.5697,13359120.0
2011-08-11 15:00:00,6.06,6.26,6.03,6.19,20457120.0,5.5697,5.7535,5.5421,5.6891,20457120.0
2011-08-11 15:30:00,6.19,6.28,5.99,6.02,33619200.0,5.6891,5.7719,5.5053,5.5329,33619200.0
2011-08-12 09:30:00,6.35,6.52,6.07,6.18,44486880.0,5.8362,5.9924,5.5789,5.68,44486880.0
2011-08-12 10:00:00,6.18,6.19,5.93,6.03,28580400.0,5.68,5.6891,5.4502,5.5421,28580400.0
2011-08-12 10:30:00,6.03,6.09,5.85,5.95,20490960.0,5.5421,5.5972,5.3767,5.4686,20490960.0
2011-08-12 11:00:00,5.95,6.02,5.88,5.97,10916400.0,5.4686,5.5329,5.4042,5.4869,10916400.0
2011-08-12 11:30:00,5.97,6.18,5.94,6.15,14923440.0,5.4869,5.68,5.4594,5.6524,14923440.0
2011-08-12 12:00:00,6.15,6.17,6.04,6.1,6927840.0,5.6524,5.6708,5.5513,5.6064,6927840.0
2011-08-12 12:30:00,6.1,6.11,5.98,6.07,7197600.0,5.6064,5.6156,5.4961,5.5789,7197600.0
2011-08-12 13:00:00,6.07,6.09,5.97,6.01,4474800.0,5.5789,5.5972,5.4869,5.5237,4474800.0
2011-08-12 13:30:00,6.01,6.09,5.98,6.03,5219040.0,5.5237,5.5972,5.4961,5.5421,5219040.0
2011-08-12 14:00:00,6.03,6.06,5.86,5.89,14154480.0,5.5421,5.5697,5.3858,5.4134,14154480.0
2011-08-12 14:30:00,5.88,5.93,5.82,5.91,12682800.0,5.4042,5.4502,5.3491,5.4318,12682800.0
2011-08-12 15:00:00,5.9,5.96,5.83,5.84,8523360.0,5.4226,5.4778,5.3583,5.3675,8523360.0
2011-08-12 15:30:00,5.84,5.87,5.75,5.87,19100880.0,5.3675,5.395,5.2847,5.395,19100880.0
2011-08-15 09:30:00,6.11,6.19,6.07,6.15,17143920.0,5.6156,5.6891,5.5789,5.6524,17143920.0
2011-08-15 10:00:00,6.15,6.28,6.11,6.25,17126640.0,5.6524,5.7719,5.6156,5.7443,17126640.0
2011-08-15 10:30:00,6.26,6.27,6.18,6.2,9420240.0,5.7535,5.7627,5.68,5.6983,9420240.0
2011-08-15 11:00:00,6.2,6.24,6.14,6.18,5685120.0,5.6983,5.7351,5.6432,5.68,5685120.0
2011-08-15 11:30:00,6.18,6.22,6.12,6.19,6620160.0,5.68,5.7167,5.6248,5.6891,6620160.0
2011-08-15 12:00:00,6.2,6.23,6.18,6.22,5097600.0,5.6983,5.7259,5.68,5.7167,5097600.0
2011-08-15 12:30:00,6.22,6.28,6.2,6.27,4886160.0,5.7167,5.7719,5.6983,5.7627,4886160.0
2011-08-15 13:00:00,6.27,6.29,6.22,6.28,5952480.0,5.7627,5.7811,5.7167,5.7719,5952480.0
2011-08-15 13:30:00,6.28,6.3,6.25,6.29,5431200.0,5.7719,5.7902,5.7443,5.7811,5431200.0
2011-08-15 14:00:00,6.29,6.39,6.28,6.38,8196720.0,5.7811,5.873,5.7719,5.8638,8196720.0
2011-08-15 14:30:00,6.38,6.41,6.33,6.38,8355120.0,5.8638,5.8913,5.8178,5.8638,8355120.0
2011-08-15 15:00:00,6.38,6.41,6.31,6.33,8346480.0,5.8638,5.8913,5.7994,5.8178,8346480.0
2011-08-15 15:30:00,6.33,6.41,6.3,6.4,15574320.0,5.8178,5.8913,5.7902,5.8822,15574320.0
2011-08-16 09:30:00,6.12,6.19,6.05,6.11,14734320.0,5.6248,5.6891,5.5605,5.6156,14734320.0
2011-08-16 10:00:00,6.11,6.2,6.09,6.19,6938640.0,5.6156,5.6983,5.5972,5.6891,6938640.0
2011-08-16 10:30:00,6.19,6.22,6.13,6.22,6332160.0,5.6891,5.7167,5.634,5.7167,6332160.0
2011-08-16 11:00:00,6.22,6.22,6.15,6.21,3739920.0,5.7167,5.7167,5.6524,5.7075,3739920.0
2011-08-16 11:30:00,6.21,6.29,6.17,6.26,5068080.0,5.7075,5.7811,5.6708,5.7535,5068080.0
2011-08-16 12:00:00,6.26,6.36,6.07,6.1,17929200.0,5.7535,5.8454,5.5789,5.6064,17929200.0
2011-08-16 12:30:00,6.1,6.15,6.05,6.07,10055280.0,5.6064,5.6524,5.5605,5.5789,10055280.0
2011-08-16 13:00:00,6.07,6.08,5.94,6.01,9989760.0,5.5789,5.588,5.4594,5.5237,9989760.0
2011-08-16 13:30:00,6.01,6.08,5.99,6.05,5444400.0,5.5237,5.588,5.5053,5.5605,5444400.0
2011-08-16 14:00:00,6.05,6.15,6.05,6.06,5587200.0,5.5605,5.6524,5.5605,5.5697,5587200.0
2011-08-16 14:30:00,6.06,6.07,5.98,6.0,5125440.0,5.5697,5.5789,5.4961,5.5145,5125440.0
2011-08-16 15:00:00,6.0,6.18,5.99,6.18,8019120.0,5.5145,5.68,5.5053,5.68,8019120.0
2011-08-16 15:30:00,6.18,6.2,6.09,6.1,12370320.0,5.68,5.6983,5.5972,5.6064,12370320.0
2011-08-17 09:30:00,6.22,6.36,6.2,6.35,14596800.0,5.7167,5.8454,5.6983,5.8362,14596800.0
2011-08-17 10:00:00,6.35,6.4,6.31,6.4,8262480.0,5.8362,5.8822,5.7994,5.8822,8262480.0
2011-08-17 10:30:00,6.4,6.4,6.3,6.3,7792080.0,5.8822,5.8822,5.7902,5.7902,7792080.0
2011-08-17 11:00:00,6.3,6.34,6.25,6.28,7564800.0,5.7902,5.827,5.7443,5.7719,7564800.0
2011-08-17 11:30:00,6.28,6.3,6.16,6.2,9594000.0,5.7719,5.7902,5.6616,5.6983,9594000.0
2011-08-17 12:00:00,6.2,6.21,6.1,6.15,8161920.0,5.6983,5.7075,5.6064,5.6524,8161920.0
2011-08-17 12:30:00,6.15,6.2,6.09,6.11,5220000.0,5.6524,5.6983,5.5972,5.6156,5220000.0
2011-08-17 13:00:00,6.11,6.14,6.04,6.07,5845200.0,5.6156,5.6432,5.5513,5.5789,5845200.0
2011-08-17 13:30:00,6.07,6.11,6.02,6.09,5698320.0,5.5789,5.6156,5.5329,5.5972,5698320.0
2011-08-17 14:00:00,6.09,6.18,6.09,6.12,5135040.0,5.5972,5.68,5.5972,5.6248,5135040.0
2011-08-17 14:30:00,6.12,6.17,6.08,6.17,4101600.0,5.6248,5.6708,5.588,5.6708,4101600.0
2011-08-17 15:00:00,6.17,6.19,6.13,6.15,5203920.0,5.6708,5.6891,5.634,5.6524,5203920.0
2011-08-17 15:30:00,6.15,6.17,6.11,6.16,7139280.0,5.6524,5.6708,5.6156,5.6616,7139280.0
2011-08-18 09:30:00,5.51,5.55,5.42,5.46,19847280.0,5.0642,5.1009,4.9815,5.0182,19847280.0
2011-08-18 10:00:00,5.46,5.46,5.21,5.35,23261280.0,5.0182,5.0182,4.7884,4.9171,23261280.0
2011-08-18 10:30:00,5.35,5.38,5.25,5.38,9337680.0,4.9171,4.9447,4.8252,4.9447,9337680.0
2011-08-18 11:00:00,5.38,5.4,5.3,5.35,6460080.0,4.9447,4.9631,4.8712,4.9171,6460080.0
2011-08-18 11:30:00,5.35,5.49,5.35,5.46,9142320.0,4.9171,5.0458,4.9171,5.0182,9142320.0
2011-08-18 12:00:00,5.46,5.47,5.35,5.38,5563680.0,5.0182,5.0274,4.9171,4.9447,5563680.0
2011-08-18 12:30:00,5.38,5.41,5.31,5.33,3836880.0,4.9447,4.9723,4.8804,4.8987,3836880.0
2011-08-18 13:00:00,5.33,5.35,5.25,5.27,4064640.0,4.8987,4.9171,4.8252,4.8436,4064640.0
2011-08-18 13:30:00,5.27,5.28,5.2,5.22,6697680.0,4.8436,4.8528,4.7793,4.7976,6697680.0
2011-08-18 14:00:00,5.22,5.38,5.22,5.32,8112240.0,4.7976,4.9447,4.7976,4.8895,8112240.0
2011-08-18 14:30:00,5.32,5.34,5.2,5.2,7008960.0,4.8895,4.9079,4.7793,4.7793,7008960.0
2011-08-18 15:00:00,5.2,5.25,5.14,5.23,9406320.0,4.7793,4.8252,4.7241,4.8068,9406320.0
2011-08-18 15:30:00,5.23,5.35,5.13,5.28,17472960.0,4.8068,4.9171,4.7149,4.8528,17472960.0
2011-08-19 09:30:00,5.0,5.29,5.0,5.28,21510000.0,4.5954,4.862,4.5954,4.8528,21510000.0
2011-08-19 10:00:00,5.28,5.49,5.25,5.45,18469200.0,4.8528,5.0458,4.8252,5.009,18469200.0
2011-08-19 10:30:00,5.45,5.46,5.27,5.31,8071920.0,5.009,5.0182,4.8436,4.8804,8071920.0
2011-08-19 11:00:00,5.31,5.32,5.17,5.22,5909040.0,4.8804,4.8895,4.7517,4.7976,5909040.0
2011-08-19 11:30:00,5.22,5.28,5.15,5.28,7033920.0,4.7976,4.8528,4.7333,4.8528,7033920.0
2011-08-19 12:00:00,5.27,5.28,5.19,5.23,2842080.0,4.8436,4.8528,4.7701,4.8068,2842080.0
2011-08-19 12:30:00,5.23,5.26,5.2,5.2,2949600.0,4.8068,4.8344,4.7793,4.7793,2949600.0
2011-08-19 13:00:00,5.2,5.24,5.18,5.19,2813520.0,4.7793,4.816,4.7609,4.7701,2813520.0
2011-08-19 13:30:00,5.19,5.2,5.11,5.14,3403440.0,4.7701,4.7793,4.6965,4.7241,3403440.0
2011-08-19 14:00:00,5.14,5.17,5.01,5.05,5560080.0,4.7241,4.7517,4.6046,4.6414,5560080.0
2011-08-19 14:30:00,5.05,5.1,5.01,5.03,6985680.0,4.6414,4.6873,4.6046,4.623,6985680.0
2011-08-19 15:00:00,5.03,5.08,5.0,5.05,9561840.0,4.623,4.669,4.5954,4.6414,9561840.0
2011-08-19 15:30:00,5.05,5.07,5.0,5.0,9520320.0,4.6414,4.6598,4.5954,4.5954,9520320.0
2011-08-22 09:30:00,5.37,5.38,5.13,5.13,15900240.0,4.9355,4.9447,4.7149,4.7149,15900240.0
2011-08-22 10:00:00,5.14,5.17,5.08,5.12,9819360.0,4.7241,4.7517,4.669,4.7057,9819360.0
2011-08-22 10:30:00,5.12,5.15,5.02,5.02,7710480.0,4.7057,4.7333,4.6138,4.6138,7710480.0
2011-08-22 11:00:00,5.02,5.06,4.96,4.99,10549200.0,4.6138,4.6506,4.5587,4.5862,10549200.0
2011-08-22 11:30:00,4.99,5.0,4.82,4.85,9633360.0,4.5862,4.5954,4.43,4.4576,9633360.0
2011-08-22 12:00:00,4.85,4.96,4.84,4.9,6064800.0,4.4576,4.5587,4.4484,4.5035,6064800.0
2011-08-22 12:30:00,4.9,5.05,4.87,5.04,6897600.0,4.5035,4.6414,4.476,4.6322,6897600.0
2011-08-22 13:00:00,5.03,5.06,4.97,4.98,6466080.0,4.623,4.6506,4.5679,4.5771,6466080.0
2011-08-22 13:30:00,4.98,5.0,4.91,4.97,7485600.0,4.5771,4.5954,4.5127,4.5679,7485600.0
2011-08-22 14:00:00,4.97,5.0,4.93,4.95,7902720.0,4.5679,4.5954,4.5311,4.5495,7902720.0
2011-08-22 14:30:00,4.95,4.95,4.88,4.89,6827760.0,4.5495,4.5495,4.4851,4.4943,6827760.0
2011-08-22 15:00:00,4.89,4.94,4.87,4.91,5308560.0,4.4943,4.5403,4.476,4.5127,5308560.0
2011-08-22 15:30:00,4.91,4.96,4.8,4.83,16133280.0,4.5127,4.5587,4.4116,4.4392,16133280.0
2011-08-23 09:30:00,4.88,4.9,4.67,4.8,24794640.0,4.4851,4.5035,4.2921,4.4116,24794640.0
2011-08-23 10:00:00,4.8,5.02,4.79,5.0,21731280.0,4.4116,4.6138,4.4024,4.5954,21731280.0
2011-08-23 10:30:00,5.0,5.05,4.92,4.93,11831280.0,4.5954,4.6414,4.5219,4.5311,11831280.0
2011-08-23 11:00:00,4.92,4.98,4.9,4.98,9716400.0,4.5219,4.5771,4.5035,4.5771,9716400.0
2011-08-23 11:30:00,4.98,5.13,4.98,5.12,12946800.0,4.5771,4.7149,4.5771,4.7057,12946800.0
2011-08-23 12:00:00,5.12,5.13,5.08,5.12,8782560.0,4.7057,4.7149,4.669,4.7057,8782560.0
2011-08-23 12:30:00,5.12,5.21,5.11,5.19,9537600.0,4.7057,4.7884,4.6965,4.7701,9537600.0
2011-08-23 13:00:00,5.19,5.22,5.1,5.11,8427600.0,4.7701,4.7976,4.6873,4.6965,8427600.0
2011-08-23 13:30:00,5.11,5.13,4.96,5.01,12491280.0,4.6965,4.7149,4.5587,4.6046,12491280.0
2011-08-23 14:00:00,5.01,5.08,4.97,5.08,12609120.0,4.6046,4.669,4.5679,4.669,12609120.0
2011-08-23 14:30:00,5.08,5.13,5.04,5.1,7575360.0,4.669,4.7149,4.6322,4.6873,7575360.0
2011-08-23 15:00:00,5.11,5.26,5.1,5.17,16404720.0,4.6965,4.8344,4.6873,4.7517,16404720.0
2011-08-23 15:30:00,5.17,5.3,5.14,5.29,18060480.0,4.7517,4.8712,4.7241,4.862,18060480.0
2011-08-24 09:30:00,5.27,5.6,5.22,5.58,27594480.0,4.8436,5.1469,4.7976,5.1285,27594480.0
2011-08-24 10:00:00,5.58,5.7,5.51,5.52,20052960.0,5.1285,5.2388,5.0642,5.0734,20052960.0
2011-08-24 10:30:00,5.52,5.57,5.44,5.44,12787920.0,5.0734,5.1193,4.9998,4.9998,12787920.0
2011-08-24 11:00:00,5.44,5.51,5.42,5.48,11984640.0,4.9998,5.0642,4.9815,5.0366,11984640.0
2011-08-24 11:30:00,5.48,5.5,5.38,5.38,10961520.0,5.0366,5.055,4.9447,4.9447,10961520.0
2011-08-24 12:00:00,5.38,5.38,5.28,5.35,10473120.0,4.9447,4.9447,4.8528,4.9171,10473120.0
2011-08-24 12:30:00,5.36,5.42,5.33,5.4,5742960.0,4.9263,4.9815,4.8987,4.9631,5742960.0
2011-08-24 13:00:00,5.4,5.52,5.38,5.5,8335440.0,4.9631,5.0734,4.9447,5.055,8335440.0
2011-08-24 13:30:00,5.5,5.5,5.4,5.47,5910000.0,5.055,5.055,4.9631,5.0274,5910000.0
2011-08-24 14:00:00,5.47,5.5,5.42,5.44,4894800.0,5.0274,5.055,4.9815,4.9998,4894800.0
2011-08-24 14:30:00,5.44,5.52,5.43,5.52,5026320.0,4.9998,5.0734,4.9906,5.0734,5026320.0
2011-08-24 15:00:00,5.52,5.63,5.49,5.61,10691520.0,5.0734,5.1745,5.0458,5.1561,10691520.0
2011-08-24 15:30:00,5.61,5.7,5.61,5.67,23005680.0,5.1561,5.2388,5.1561,5.2112,23005680.0
2011-08-25 09:30:00,6.15,6.37,5.96,6.05,42614160.0,5.6524,5.8546,5.4778,5.5605,42614160.0
2011-08-25 10:00:00,6.06,6.06,5.79,5.82,31074000.0,5.5697,5.5697,5.3215,5.3491,31074000.0
2011-08-25 10:30:00,5.82,5.86,5.62,5.76,25327920.0,5.3491,5.3858,5.1653,5.2939,25327920.0
2011-08-25 11:00:00,5.76,5.8,5.65,5.73,15396000.0,5.2939,5.3307,5.1928,5.2664,15396000.0
2011-08-25 11:30:00,5.73,5.75,5.6,5.66,9965280.0,5.2664,5.2847,5.1469,5.202,9965280.0
2011-08-25 12:00:00,5.65,5.67,5.51,5.57,8470320.0,5.1928,5.2112,5.0642,5.1193,8470320.0
2011-08-25 12:30:00,5.57,5.58,5.36,5.5,13152720.0,5.1193,5.1285,4.9263,5.055,13152720.0
2011-08-25 13:00:00,5.5,5.63,5.46,5.61,10120320.0,5.055,5.1745,5.0182,5.1561,10120320.0
2011-08-25 13:30:00,5.61,5.64,5.56,5.64,10022880.0,5.1561,5.1836,5.1101,5.1836,10022880.0
2011-08-25 14:00:00,5.65,5.68,5.58,5.63,11801760.0,5.1928,5.2204,5.1285,5.1745,11801760.0
2011-08-25 14:30:00,5.63,5.67,5.5,5.5,9186240.0,5.1745,5.2112,5.055,5.055,9186240.0
2011-08-25 15:00:00,5.5,5.68,5.47,5.62,13579680.0,5.055,5.2204,5.0274,5.1653,13579680.0
2011-08-25 15:30:00,5.62,5.64,5.48,5.54,20448960.0,5.1653,5.1836,5.0366,5.0917,20448960.0
2011-08-26 09:30:00,5.38,5.48,5.27,5.38,23895120.0,4.9447,5.0366,4.8436,4.9447,23895120.0
2011-08-26 10:00:00,5.38,5.48,5.13,5.42,40775280.0,4.9447,5.0366,4.7149,4.9815,40775280.0
2011-08-26 10:30:00,5.42,5.63,5.33,5.48,25440000.0,4.9815,5.1745,4.8987,5.0366,25440000.0
2011-08-26 11:00:00,5.48,5.71,5.45,5.6,24215280.0,5.0366,5.248,5.009,5.1469,24215280.0
2011-08-26 11:30:00,5.6,5.67,5.55,5.64,13388880.0,5.1469,5.2112,5.1009,5.1836,13388880.0
2011-08-26 12:00:00,5.64,5.83,5.64,5.79,17025360.0,5.1836,5.3583,5.1836,5.3215,17025360.0
2011-08-26 12:30:00,5.79,5.8,5.67,5.73,10351440.0,5.3215,5.3307,5.2112,5.2664,10351440.0
2011-08-26 13:00:00,5.73,5.8,5.69,5.79,6489840.0,5.2664,5.3307,5.2296,5.3215,6489840.0
2011-08-26 13:30:00,5.79,5.83,5.77,5.8,10231920.0,5.3215,5.3583,5.3031,5.3307,10231920.0
2011-08-26 14:00:00,5.8,5.83,5.67,5.67,9753840.0,5.3307,5.3583,5.2112,5.2112,9753840.0
2011-08-26 14:30:00,5.67,5.73,5.65,5.71,6154560.0,5.2112,5.2664,5.1928,5.248,6154560.0
2011-08-26 15:00:00,5.71,5.72,5.58,5.62,11703360.0,5.248,5.2572,5.1285,5.1653,11703360.0
2011-08-26 15:30:00,5.62,5.74,5.6,5.73,16258560.0,5.1653,5.2756,5.1469,5.2664,16258560.0
2011-08-29 09:30:00,6.02,6.13,6.01,6.12,22525680.0,5.5329,5.634,5.5237,5.6248,22525680.0
2011-08-29 10:00:00,6.12,6.22,6.09,6.18,14649600.0,5.6248,5.7167,5.5972,5.68,14649600.0
2011-08-29 10:30:00,6.18,6.2,6.16,6.19,7808400.0,5.68,5.6983,5.6616,5.6891,7808400.0
2011-08-29 11:00:00,6.19,6.2,6.14,6.16,6798720.0,5.6891,5.6983,5.6432,5.6616,6798720.0
2011-08-29 11:30:00,6.16,6.22,6.15,6.2,4792320.0,5.6616,5.7167,5.6524,5.6983,4792320.0
2011-08-29 12:00:00,6.2,6.24,6.2,6.23,3663360.0,5.6983,5.7351,5.6983,5.7259,3663360.0
2011-08-29 12:30:00,6.23,6.29,6.22,6.27,6724080.0,5.7259,5.7811,5.7167,5.7627,6724080.0
2011-08-29 13:00:00,6.27,6.31,6.26,6.26,4581840.0,5.7627,5.7994,5.7535,5.7535,4581840.0
2011-08-29 13:30:00,6.26,6.27,6.24,6.26,3856080.0,5.7535,5.7627,5.7351,5.7535,3856080.0
2011-08-29 14:00:00,6.25,6.32,6.25,6.32,5236800.0,5.7443,5.8086,5.7443,5.8086,5236800.0
2011-08-29 14:30:00,6.31,6.35,6.3,6.32,7299120.0,5.7994,5.8362,5.7902,5.8086,7299120.0
2011-08-29 15:00:00,6.31,6.35,6.3,6.34,6369360.0,5.7994,5.8362,5.7902,5.827,6369360.0
2011-08-29 15:30:00,6.34,6.4,6.33,6.39,17988240.0,5.827,5.8822,5.8178,5.873,17988240.0
2011-08-30 09:30:00,6.25,6.35,6.15,6.17,18751920.0,5.7443,5.8362,5.6524,5.6708,18751920.0
2011-08-30 10:00:00,6.18,6.23,6.02,6.18,20218080.0,5.68,5.7259,5.5329,5.68,20218080.0
2011-08-30 10:30:00,6.18,6.25,6.13,6.17,8858640.0,5.68,5.7443,5.634,5.6708,8858640.0
2011-08-30 11:00:00,6.17,6.33,6.15,6.31,10460640.0,5.6708,5.8178,5.6524,5.7994,10460640.0
2011-08-30 11:30:00,6.3,6.44,6.3,6.37,14826240.0,5.7902,5.9189,5.7902,5.8546,14826240.0
2011-08-30 12:00:00,6.37,6.38,6.28,6.28,6588960.0,5.8546,5.8638,5.7719,5.7719,6588960.0
2011-08-30 12:30:00,6.29,6.3,6.18,6.21,5802960.0,5.7811,5.7902,5.68,5.7075,5802960.0
2011-08-30 13:00:00,6.21,6.27,6.18,6.24,7257120.0,5.7075,5.7627,5.68,5.7351,7257120.0
2011-08-30 13:30:00,6.24,6.26,6.19,6.23,5718720.0,5.7351,5.7535,5.6891,5.7259,5718720.0
2011-08-30 14:00:00,6.23,6.35,6.18,6.35,11080560.0,5.7259,5.8362,5.68,5.8362,11080560.0
2011-08-30 14:30:00,6.35,6.36,6.28,6.35,10171200.0,5.8362,5.8454,5.7719,5.8362,10171200.0
2011-08-30 15:00:00,6.35,6.35,6.31,6.35,8208480.0,5.8362,5.8362,5.7994,5.8362,8208480.0
2011-08-30 15:30:00,6.35,6.44,6.3,6.3,14595360.0,5.8362,5.9189,5.7902,5.7902,14595360.0
2011-08-31 09:30:00,6.45,6.55,6.38,6.53,25327920.0,5.9281,6.02,5.8638,6.0016,25327920.0
2011-08-31 10:00:00,6.53,6.65,6.52,6.6,14382480.0,6.0016,6.1119,5.9924,6.066,14382480.0
2011-08-31 10:30:00,6.59,6.62,6.53,6.54,9912960.0,6.0568,6.0844,6.0016,6.0108,9912960.0
2011-08-31 11:00:00,6.54,6.57,6.46,6.49,11179680.0,6.0108,6.0384,5.9373,5.9649,11179680.0
2011-08-31 11:30:00,6.49,6.54,6.46,6.47,7971120.0,5.9649,6.0108,5.9373,5.9465,7971120.0
2011-08-31 12:00:00,6.48,6.58,6.47,6.57,5502480.0,5.9557,6.0476,5.9465,6.0384,5502480.0
2011-08-31 12:30:00,6.57,6.62,6.56,6.62,5990160.0,6.0384,6.0844,6.0292,6.0844,5990160.0
2011-08-31 13:00:00,6.62,6.64,6.55,6.57,5172720.0,6.0844,6.1027,6.02,6.0384,5172720.0
2011-08-31 13:30:00,6.58,6.61,6.53,6.54,4211520.0,6.0476,6.0752,6.0016,6.0108,4211520.0
2011-08-31 14:00:00,6.54,6.55,6.48,6.5,6384240.0,6.0108,6.02,5.9557,5.9741,6384240.0
2011-08-31 14:30:00,6.5,6.5,6.36,6.43,9690240.0,5.9741,5.9741,5.8454,5.9097,9690240.0
2011-08-31 15:00:00,6.43,6.49,6.32,6.43,12858000.0,5.9097,5.9649,5.8086,5.9097,12858000.0
2011-08-31 15:30:00,6.44,6.58,6.42,6.5,19163760.0,5.9189,6.0476,5.9005,5.9741,19163760.0
2011-09-01 09:30:00,6.49,6.49,6.28,6.3,11615280.0,5.9649,5.9649,5.7719,5.7902,11615280.0
2011-09-01 10:00:00,6.3,6.56,6.28,6.46,21723600.0,5.7902,6.0292,5.7719,5.9373,21723600.0
2011-09-01 10:30:00,6.46,6.47,6.37,6.38,10017840.0,5.9373,5.9465,5.8546,5.8638,10017840.0
2011-09-01 11:00:00,6.38,6.44,6.32,6.43,7413360.0,5.8638,5.9189,5.8086,5.9097,7413360.0
2011-09-01 11:30:00,6.43,6.46,6.38,6.43,5387040.0,5.9097,5.9373,5.8638,5.9097,5387040.0
2011-09-01 12:00:00,6.43,6.43,6.35,6.43,2926080.0,5.9097,5.9097,5.8362,5.9097,2926080.0
2011-09-01 12:30:00,6.43,6.44,6.35,6.35,2437920.0,5.9097,5.9189,5.8362,5.8362,2437920.0
2011-09-01 13:00:00,6.35,6.37,6.31,6.35,5975280.0,5.8362,5.8546,5.7994,5.8362,5975280.0
2011-09-01 13:30:00,6.35,6.35,6.19,6.2,11604000.0,5.8362,5.8362,5.6891,5.6983,11604000.0
2011-09-01 14:00:00,6.2,6.21,6.12,6.17,8995440.0,5.6983,5.7075,5.6248,5.6708,8995440.0
2011-09-01 14:30:00,6.17,6.23,6.15,6.17,7068000.0,5.6708,5.7259,5.6524,5.6708,7068000.0
2011-09-01 15:00:00,6.17,6.2,6.11,6.16,8804640.0,5.6708,5.6983,5.6156,5.6616,8804640.0
2011-09-01 15:30:00,6.17,6.17,6.07,6.1,13349280.0,5.6708,5.6708,5.5789,5.6064,13349280.0
2011-09-02 09:30:00,5.62,5.69,5.53,5.66,26512320.0,5.1653,5.2296,5.0825,5.202,26512320.0
2011-09-02 10:00:00,5.66,5.7,5.61,5.65,14008080.0,5.202,5.2388,5.1561,5.1928,14008080.0
2011-09-02 10:30:00,5.65,5.65,5.55,5.61,12817680.0,5.1928,5.1928,5.1009,5.1561,12817680.0
2011-09-02 11:00:00,5.61,5.67,5.6,5.64,8520960.0,5.1561,5.2112,5.1469,5.1836,8520960.0
2011-09-02 11:30:00,5.64,5.66,5.6,5.62,4889520.0,5.1836,5.202,5.1469,5.1653,4889520.0
2011-09-02 12:00:00,5.62,5.67,5.6,5.6,4052160.0,5.1653,5.2112,5.1469,5.1469,4052160.0
2011-09-02 12:30:00,5.6,5.62,5.58,5.6,3862080.0,5.1469,5.1653,5.1285,5.1469,3862080.0
2011-09-02 13:00:00,5.6,5.61,5.51,5.52,4739760.0,5.1469,5.1561,5.0642,5.0734,4739760.0
2011-09-02 13:30:00,5.52,5.54,5.48,5.52,5070480.0,5.0734,5.0917,5.0366,5.0734,5070480.0
2011-09-02 14:00:00,5.51,5.53,5.42,5.43,5888880.0,5.0642,5.0825,4.9815,4.9906,5888880.0
2011-09-02 14:30:00,5.43,5.45,5.39,5.44,4734240.0,4.9906,5.009,4.9539,4.9998,4734240.0
2011-09-02 15:00:00,5.44,5.45,5.4,5.42,3470400.0,4.9998,5.009,4.9631,4.9815,3470400.0
2011-09-02 15:30:00,5.43,5.52,5.43,5.45,10255440.0,4.9906,5.0734,4.9906,5.009,10255440.0
2011-09-06 09:30:00,4.91,5.03,4.89,5.01,19278240.0,4.5127,4.623,4.4943,4.6046,19278240.0
2011-09-06 10:00:00,5.01,5.11,4.91,4.92,12988800.0,4.6046,4.6965,4.5127,4.5219,12988800.0
2011-09-06 10:30:00,4.92,4.98,4.86,4.96,10952160.0,4.5219,4.5771,4.4668,4.5587,10952160.0
2011-09-06 11:00:00,4.96,5.07,4.95,5.06,6013920.0,4.5587,4.6598,4.5495,4.6506,6013920.0
2011-09-06 11:30:00,5.06,5.1,5.03,5.08,5006160.0,4.6506,4.6873,4.623,4.669,5006160.0
2011-09-06 12:00:00,5.08,5.15,5.05,5.14,4932480.0,4.669,4.7333,4.6414,4.7241,4932480.0
2011-09-06 12:30:00,5.14,5.14,5.08,5.1,2959920.0,4.7241,4.7241,4.669,4.6873,2959920.0
2011-09-06 13:00:00,5.1,5.14,5.08,5.08,2882880.0,4.6873,4.7241,4.669,4.669,2882880.0
2011-09-06 13:30:00,5.08,5.15,5.04,5.12,4357920.0,4.669,4.7333,4.6322,4.7057,4357920.0
2011-09-06 14:00:00,5.12,5.19,5.1,5.16,4829280.0,4.7057,4.7701,4.6873,4.7425,4829280.0
2011-09-06 14:30:00,5.16,5.17,5.07,5.08,3682800.0,4.7425,4.7517,4.6598,4.669,3682800.0
2011-09-06 15:00:00,5.08,5.08,5.0,5.03,6519120.0,4.669,4.669,4.5954,4.623,6519120.0
2011-09-06 15:30:00,5.03,5.18,5.0,5.17,14266320.0,4.623,4.7609,4.5954,4.7517,14266320.0
2011-09-07 09:30:00,5.49,5.5,5.35,5.5,13588320.0,5.0458,5.055,4.9171,5.055,13588320.0
2011-09-07 10:00:00,5.5,5.58,5.48,5.52,10500480.0,5.055,5.1285,5.0366,5.0734,10500480.0
2011-09-07 10:30:00,5.52,5.55,5.5,5.55,3898560.0,5.0734,5.1009,5.055,5.1009,3898560.0
2011-09-07 11:00:00,5.54,5.63,5.53,5.62,5125680.0,5.0917,5.1745,5.0825,5.1653,5125680.0
2011-09-07 11:30:00,5.62,5.64,5.58,5.63,3087600.0,5.1653,5.1836,5.1285,5.1745,3087600.0
2011-09-07 12:00:00,5.63,5.64,5.6,5.64,2368800.0,5.1745,5.1836,5.1469,5.1836,2368800.0
2011-09-07 12:30:00,5.64,5.71,5.64,5.7,4893840.0,5.1836,5.248,5.1836,5.2388,4893840.0
2011-09-07 13:00:00,5.69,5.73,5.68,5.71,3522240.0,5.2296,5.2664,5.2204,5.248,3522240.0
2011-09-07 13:30:00,5.72,5.76,5.69,5.75,3529200.0,5.2572,5.2939,5.2296,5.2847,3529200.0
2011-09-07 14:00:00,5.75,5.82,5.74,5.82,5561760.0,5.2847,5.3491,5.2756,5.3491,5561760.0
2011-09-07 14:30:00,5.82,5.86,5.82,5.85,5453760.0,5.3491,5.3858,5.3491,5.3767,5453760.0
2011-09-07 15:00:00,5.84,5.85,5.75,5.76,6108000.0,5.3675,5.3767,5.2847,5.2939,6108000.0
2011-09-07 15:30:00,5.76,5.87,5.69,5.85,13643520.0,5.2939,5.395,5.2296,5.3767,13643520.0
2011-09-08 09:30:00,5.63,5.82,5.6,5.65,20126160.0,5.1745,5.3491,5.1469,5.1928,20126160.0
2011-09-08 10:00:00,5.64,5.76,5.57,5.68,11482800.0,5.1836,5.2939,5.1193,5.2204,11482800.0
2011-09-08 10:30:00,5.68,5.8,5.67,5.8,11340720.0,5.2204,5.3307,5.2112,5.3307,11340720.0
2011-09-08 11:00:00,5.8,5.83,5.73,5.75,9746160.0,5.3307,5.3583,5.2664,5.2847,9746160.0
2011-09-08 11:30:00,5.75,5.81,5.64,5.66,9531600.0,5.2847,5.3399,5.1836,5.202,9531600.0
2011-09-08 12:00:00,5.66,5.71,5.63,5.66,6351120.0,5.202,5.248,5.1745,5.202,6351120.0
2011-09-08 12:30:00,5.67,5.74,5.63,5.73,5571120.0,5.2112,5.2756,5.1745,5.2664,5571120.0
2011-09-08 13:00:00,5.73,5.73,5.67,5.69,3472320.0,5.2664,5.2664,5.2112,5.2296,3472320.0
2011-09-08 13:30:00,5.69,5.74,5.52,5.56,15123360.0,5.2296,5.2756,5.0734,5.1101,15123360.0
2011-09-08 14:00:00,5.57,5.6,5.48,5.51,10813200.0,5.1193,5.1469,5.0366,5.0642,10813200.0
2011-09-08 14:30:00,5.5,5.56,5.49,5.54,6427440.0,5.055,5.1101,5.0458,5.0917,6427440.0
2011-09-08 15:00:00,5.54,5.55,5.46,5.55,7601280.0,5.0917,5.1009,5.0182,5.1009,7601280.0
2011-09-08 15:30:00,5.55,5.61,5.5,5.5,14428800.0,5.1009,5.1561,5.055,5.055,14428800.0
2011-09-09 09:30:00,5.34,5.37,5.17,5.27,26923440.0,4.9079,4.9355,4.7517,4.8436,26923440.0
2011-09-09 10:00:00,5.27,5.35,5.21,5.35,12481680.0,4.8436,4.9171,4.7884,4.9171,12481680.0
2011-09-09 10:30:00,5.35,5.4,5.25,5.31,11038320.0,4.9171,4.9631,4.8252,4.8804,11038320.0
2011-09-09 11:00:00,5.31,5.42,5.14,5.15,20029440.0,4.8804,4.9815,4.7241,4.7333,20029440.0
2011-09-09 11:30:00,5.15,5.2,5.01,5.05,20098560.0,4.7333,4.7793,4.6046,4.6414,20098560.0
2011-09-09 12:00:00,5.05,5.1,5.0,5.06,12277200.0,4.6414,4.6873,4.5954,4.6506,12277200.0
2011-09-09 12:30:00,5.06,5.14,5.0,5.13,12485520.0,4.6506,4.7241,4.5954,4.7149,12485520.0
2011-09-09 13:00:00,5.14,5.18,5.06,5.1,10710240.0,4.7241,4.7609,4.6506,4.6873,10710240.0
2011-09-09 13:30:00,5.1,5.11,5.02,5.06,7300320.0,4.6873,4.6965,4.6138,4.6506,7300320.0
2011-09-09 14:00:00,5.06,5.09,5.0,5.01,9054480.0,4.6506,4.6782,4.5954,4.6046,9054480.0
2011-09-09 14:30:00,5.0,5.07,4.96,4.97,14237760.0,4.5954,4.6598,4.5587,4.5679,14237760.0
2011-09-09 15:00:00,4.97,5.03,4.95,4.97,7261920.0,4.5679,4.623,4.5495,4.5679,7261920.0
2011-09-09 15:30:00,4.97,5.08,4.97,5.04,14660160.0,4.5679,4.669,4.5679,4.6322,14660160.0
2011-09-12 09:30:00,4.76,5.07,4.74,5.02,20586720.0,4.3749,4.6598,4.3565,4.6138,20586720.0
2011-09-12 10:00:00,5.02,5.1,4.95,4.95,10816080.0,4.6138,4.6873,4.5495,4.5495,10816080.0
2011-09-12 10:30:00,4.95,4.98,4.84,4.84,6973200.0,4.5495,4.5771,4.4484,4.4484,6973200.0
2011-09-12 11:00:00,4.84,4.97,4.83,4.95,7228080.0,4.4484,4.5679,4.4392,4.5495,7228080.0
2011-09-12 11:30:00,4.95,4.99,4.87,4.87,4915200.0,4.5495,4.5862,4.476,4.476,4915200.0
2011-09-12 12:00:00,4.87,4.91,4.84,4.91,4794480.0,4.476,4.5127,4.4484,4.5127,4794480.0
2011-09-12 12:30:00,4.91,4.91,4.83,4.88,4909680.0,4.5127,4.5127,4.4392,4.4851,4909680.0
2011-09-12 13:00:00,4.88,4.92,4.83,4.83,5193600.0,4.4851,4.5219,4.4392,4.4392,5193600.0
2011-09-12 13:30:00,4.83,4.87,4.78,4.84,6728880.0,4.4392,4.476,4.3932,4.4484,6728880.0
2011-09-12 14:00:00,4.84,4.85,4.77,4.82,4540800.0,4.4484,4.4576,4.384,4.43,4540800.0
2011-09-12 14:30:00,4.82,4.99,4.8,4.87,12264480.0,4.43,4.5862,4.4116,4.476,12264480.0
2011-09-12 15:00:00,4.87,4.93,4.81,4.93,7896000.0,4.476,4.5311,4.4208,4.5311,7896000.0
2011-09-12 15:30:00,4.93,5.18,4.92,5.17,20583360.0,4.5311,4.7609,4.5219,4.7517,20583360.0
2011-09-13 09:30:00,5.26,5.36,5.08,5.35,26201040.0,4.8344,4.9263,4.669,4.9171,26201040.0
2011-09-13 10:00:00,5.35,5.39,5.31,5.32,15978000.0,4.9171,4.9539,4.8804,4.8895,15978000.0
2011-09-13 10:30:00,5.32,5.35,5.25,5.26,11492640.0,4.8895,4.9171,4.8252,4.8344,11492640.0
2011-09-13 11:00:00,5.26,5.29,5.15,5.19,10118640.0,4.8344,4.862,4.7333,4.7701,10118640.0
2011-09-13 11:30:00,5.2,5.29,5.18,5.21,9821760.0,4.7793,4.862,4.7609,4.7884,9821760.0
2011-09-13 12:00:00,5.21,5.24,5.16,5.21,6220080.0,4.7884,4.816,4.7425,4.7884,6220080.0
2011-09-13 12:30:00,5.22,5.25,5.19,5.23,4095840.0,4.7976,4.8252,4.7701,4.8068,4095840.0
2011-09-13 13:00:00,5.24,5.28,5.23,5.25,5190000.0,4.816,4.8528,4.8068,4.8252,5190000.0
2011-09-13 13:30:00,5.25,5.3,5.21,5.26,5979360.0,4.8252,4.8712,4.7884,4.8344,5979360.0
2011-09-13 14:00:00,5.26,5.34,5.23,5.34,6198480.0,4.8344,4.9079,4.8068,4.9079,6198480.0
2011-09-13 14:30:00,5.34,5.34,5.22,5.26,8917680.0,4.9079,4.9079,4.7976,4.8344,8917680.0
2011-09-13 15:00:00,5.26,5.29,5.14,5.23,12286320.0,4.8344,4.862,4.7241,4.8068,12286320.0
2011-09-13 15:30:00,5.24,5.3,5.22,5.26,14290320.0,4.816,4.8712,4.7976,4.8344,14290320.0
2011-09-14 09:30:00,5.4,5.42,5.26,5.27,16524000.0,4.9631,4.9815,4.8344,4.8436,16524000.0
2011-09-14 10:00:00,5.26,5.27,5.08,5.16,20858640.0,4.8344,4.8436,4.669,4.7425,20858640.0
2011-09-14 10:30:00,5.16,5.21,5.1,5.19,10141200.0,4.7425,4.7884,4.6873,4.7701,10141200.0
2011-09-14 11:00:00,5.19,5.32,5.15,5.32,8886480.0,4.7701,4.8895,4.7333,4.8895,8886480.0
2011-09-14 11:30:00,5.31,5.32,5.25,5.31,5033520.0,4.8804,4.8895,4.8252,4.8804,5033520.0
2011-09-14 12:00:00,5.3,5.32,5.23,5.27,3537120.0,4.8712,4.8895,4.8068,4.8436,3537120.0
2011-09-14 12:30:00,5.27,5.34,5.27,5.3,6144000.0,4.8436,4.9079,4.8436,4.8712,6144000.0
2011-09-14 13:00:00,5.3,5.35,5.3,5.33,4627440.0,4.8712,4.9171,4.8712,4.8987,4627440.0
2011-09-14 13:30:00,5.33,5.41,5.31,5.33,9123120.0,4.8987,4.9723,4.8804,4.8987,9123120.0
2011-09-14 14:00:00,5.33,5.46,5.33,5.42,11041680.0,4.8987,5.0182,4.8987,4.9815,11041680.0
2011-09-14 14:30:00,5.42,5.46,5.4,5.45,7350480.0,4.9815,5.0182,4.9631,5.009,7350480.0
2011-09-14 15:00:00,5.46,5.61,5.46,5.58,16855680.0,5.0182,5.1561,5.0182,5.1285,16855680.0
2011-09-14 15:30:00,5.58,5.63,5.45,5.46,25824480.0,5.1285,5.1745,5.009,5.0182,25824480.0
2011-09-15 09:30:00,5.66,5.7,5.56,5.6,21161520.0,5.202,5.2388,5.1101,5.1469,21161520.0
2011-09-15 10:00:00,5.61,5.7,5.58,5.6,14426400.0,5.1561,5.2388,5.1285,5.1469,14426400.0
2011-09-15 10:30:00,5.59,5.61,5.52,5.54,11673120.0,5.1377,5.1561,5.0734,5.0917,11673120.0
2011-09-15 11:00:00,5.54,5.64,5.52,5.62,7997040.0,5.0917,5.1836,5.0734,5.1653,7997040.0
2011-09-15 11:30:00,5.63,5.67,5.62,5.66,6853920.0,5.1745,5.2112,5.1653,5.202,6853920.0
2011-09-15 12:00:00,5.65,5.7,5.63,5.65,6590160.0,5.1928,5.2388,5.1745,5.1928,6590160.0
2011-09-15 12:30:00,5.65,5.69,5.65,5.67,4434960.0,5.1928,5.2296,5.1928,5.2112,4434960.0
2011-09-15 13:00:00,5.67,5.7,5.66,5.66,5230320.0,5.2112,5.2388,5.202,5.202,5230320.0
2011-09-15 13:30:00,5.66,5.7,5.64,5.7,5958000.0,5.202,5.2388,5.1836,5.2388,5958000.0
2011-09-15 14:00:00,5.7,5.76,5.7,5.72,9929760.0,5.2388,5.2939,5.2388,5.2572,9929760.0
2011-09-15 14:30:00,5.73,5.81,5.72,5.8,8862480.0,5.2664,5.3399,5.2572,5.3307,8862480.0
2011-09-15 15:00:00,5.8,5.82,5.72,5.74,11438640.0,5.3307,5.3491,5.2572,5.2756,11438640.0
2011-09-15 15:30:00,5.74,5.84,5.73,5.83,21405840.0,5.2756,5.3675,5.2664,5.3583,21405840.0
2011-09-16 09:30:00,5.89,6.03,5.87,5.93,17547840.0,5.4134,5.5421,5.395,5.4502,17547840.0
2011-09-16 10:00:00,5.93,5.95,5.76,5.77,17839920.0,5.4502,5.4686,5.2939,5.3031,17839920.0
2011-09-16 10:30:00,5.77,5.79,5.61,5.67,18168240.0,5.3031,5.3215,5.1561,5.2112,18168240.0
2011-09-16 11:00:00,5.67,5.73,5.63,5.68,8708880.0,5.2112,5.2664,5.1745,5.2204,8708880.0
2011-09-16 11:30:00,5.68,5.75,5.62,5.73,7218480.0,5.2204,5.2847,5.1653,5.2664,7218480.0
2011-09-16 12:00:00,5.73,5.76,5.71,5.75,4681200.0,5.2664,5.2939,5.248,5.2847,4681200.0
2011-09-16 12:30:00,5.74,5.83,5.74,5.79,5896560.0,5.2756,5.3583,5.2756,5.3215,5896560.0
2011-09-16 13:00:00,5.79,5.8,5.73,5.75,5520480.0,5.3215,5.3307,5.2664,5.2847,5520480.0
2011-09-16 13:30:00,5.75,5.75,5.67,5.73,4349280.0,5.2847,5.2847,5.2112,5.2664,4349280.0
2011-09-16 14:00:00,5.73,5.77,5.72,5.72,3700320.0,5.2664,5.3031,5.2572,5.2572,3700320.0
2011-09-16 14:30:00,5.73,5.81,5.72,5.81,3540240.0,5.2664,5.3399,5.2572,5.3399,3540240.0
2011-09-16 15:00:00,5.81,5.82,5.73,5.73,5370960.0,5.3399,5.3491,5.2664,5.2664,5370960.0
2011-09-16 15:30:00,5.72,5.87,5.72,5.87,15079920.0,5.2572,5.395,5.2572,5.395,15079920.0
2011-09-19 09:30:00,5.54,5.55,5.38,5.38,17531520.0,5.0917,5.1009,4.9447,4.9447,17531520.0
2011-09-19 10:00:00,5.38,5.4,5.3,5.35,13754400.0,4.9447,4.9631,4.8712,4.9171,13754400.0
2011-09-19 10:30:00,5.35,5.4,5.32,5.33,8916480.0,4.9171,4.9631,4.8895,4.8987,8916480.0
2011-09-19 11:00:00,5.33,5.39,5.33,5.35,8187600.0,4.8987,4.9539,4.8987,4.9171,8187600.0
2011-09-19 11:30:00,5.35,5.42,5.33,5.4,6755040.0,4.9171,4.9815,4.8987,4.9631,6755040.0
2011-09-19 12:00:00,5.4,5.44,5.37,5.38,4864080.0,4.9631,4.9998,4.9355,4.9447,4864080.0
2011-09-19 12:30:00,5.38,5.38,5.33,5.35,4431120.0,4.9447,4.9447,4.8987,4.9171,4431120.0
2011-09-19 13:00:00,5.35,5.37,5.32,5.36,4668960.0,4.9171,4.9355,4.8895,4.9263,4668960.0
2011-09-19 13:30:00,5.37,5.4,5.35,5.39,3001440.0,4.9355,4.9631,4.9171,4.9539,3001440.0
2011-09-19 14:00:00,5.39,5.42,5.34,5.37,6536400.0,4.9539,4.9815,4.9079,4.9355,6536400.0
2011-09-19 14:30:00,5.37,5.43,5.35,5.35,7259040.0,4.9355,4.9906,4.9171,4.9171,7259040.0
2011-09-19 15:00:00,5.35,5.53,5.32,5.5,19716720.0,4.9171,5.0825,4.8895,5.055,19716720.0
2011-09-19 15:30:00,5.5,5.59,5.43,5.45,21447600.0,5.055,5.1377,4.9906,5.009,21447600.0
2011-09-20 09:30:00,5.52,5.56,5.43,5.49,15827280.0,5.0734,5.1101,4.9906,5.0458,15827280.0
2011-09-20 10:00:00,5.48,5.55,5.43,5.53,12025440.0,5.0366,5.1009,4.9906,5.0825,12025440.0
2011-09-20 10:30:00,5.54,5.65,5.52,5.62,12175440.0,5.0917,5.1928,5.0734,5.1653,12175440.0
2011-09-20 11:00:00,5.62,5.68,5.6,5.63,9848640.0,5.1653,5.2204,5.1469,5.1745,9848640.0
2011-09-20 11:30:00,5.63,5.65,5.59,5.64,5895840.0,5.1745,5.1928,5.1377,5.1836,5895840.0
2011-09-20 12:00:00,5.64,5.64,5.55,5.6,5271120.0,5.1836,5.1836,5.1009,5.1469,5271120.0
2011-09-20 12:30:00,5.6,5.65,5.57,5.63,4098960.0,5.1469,5.1928,5.1193,5.1745,4098960.0
2011-09-20 13:00:00,5.63,5.66,5.62,5.64,5685600.0,5.1745,5.202,5.1653,5.1836,5685600.0
2011-09-20 13:30:00,5.64,5.65,5.59,5.61,3646320.0,5.1836,5.1928,5.1377,5.1561,3646320.0
2011-09-20 14:00:00,5.61,5.67,5.59,5.64,5028480.0,5.1561,5.2112,5.1377,5.1836,5028480.0
2011-09-20 14:30:00,5.65,5.66,5.58,5.61,6588480.0,5.1928,5.202,5.1285,5.1561,6588480.0
2011-09-20 15:00:00,5.61,5.63,5.48,5.51,10627200.0,5.1561,5.1745,5.0366,5.0642,10627200.0
2011-09-20 15:30:00,5.51,5.53,5.42,5.43,12950640.0,5.0642,5.0825,4.9815,4.9906,12950640.0
2011-09-21 09:30:00,5.46,5.48,5.36,5.41,10683360.0,5.0182,5.0366,4.9263,4.9723,10683360.0
2011-09-21 10:00:00,5.42,5.46,5.35,5.38,8493120.0,4.9815,5.0182,4.9171,4.9447,8493120.0
2011-09-21 10:30:00,5.38,5.4,5.3,5.33,7468800.0,4.9447,4.9631,4.8712,4.8987,7468800.0
2011-09-21 11:00:00,5.32,5.35,5.25,5.29,7558320.0,4.8895,4.9171,4.8252,4.862,7558320.0
2011-09-21 11:30:00,5.28,5.32,5.28,5.29,4162080.0,4.8528,4.8895,4.8528,4.862,4162080.0
2011-09-21 12:00:00,5.28,5.31,5.21,5.22,7676640.0,4.8528,4.8804,4.7884,4.7976,7676640.0
2011-09-21 12:30:00,5.22,5.26,5.07,5.2,13811520.0,4.7976,4.8344,4.6598,4.7793,13811520.0
2011-09-21 13:00:00,5.19,5.27,5.17,5.25,7273440.0,4.7701,4.8436,4.7517,4.8252,7273440.0
2011-09-21 13:30:00,5.25,5.26,5.2,5.23,3156240.0,4.8252,4.8344,4.7793,4.8068,3156240.0
2011-09-21 14:00:00,5.23,5.37,5.13,5.26,12003840.0,4.8068,4.9355,4.7149,4.8344,12003840.0
2011-09-21 14:30:00,5.26,5.3,5.06,5.09,22520640.0,4.8344,4.8712,4.6506,4.6782,22520640.0
2011-09-21 15:00:00,5.09,5.18,5.03,5.04,17411040.0,4.6782,4.7609,4.623,4.6322,17411040.0
2011-09-21 15:30:00,5.04,5.05,4.79,4.8,28706400.0,4.6322,4.6414,4.4024,4.4116,28706400.0
2011-09-22 09:30:00,4.37,4.38,4.22,4.23,26194080.0,4.0164,4.0256,3.8785,3.8877,26194080.0
2011-09-22 10:00:00,4.22,4.44,4.22,4.37,20118240.0,3.8785,4.0807,3.8785,4.0164,20118240.0
2011-09-22 10:30:00,4.37,4.43,4.3,4.3,10519200.0,4.0164,4.0716,3.9521,3.9521,10519200.0
2011-09-22 11:00:00,4.3,4.34,4.25,4.28,7434000.0,3.9521,3.9888,3.9061,3.9337,7434000.0
2011-09-22 11:30:00,4.28,4.33,4.24,4.24,8428320.0,3.9337,3.9796,3.8969,3.8969,8428320.0
2011-09-22 12:00:00,4.24,4.26,4.19,4.24,12242640.0,3.8969,3.9153,3.851,3.8969,12242640.0
2011-09-22 12:30:00,4.23,4.32,4.23,4.31,7194240.0,3.8877,3.9705,3.8877,3.9613,7194240.0
2011-09-22 13:00:00,4.31,4.32,4.18,4.2,6909120.0,3.9613,3.9705,3.8418,3.8602,6909120.0
2011-09-22 13:30:00,4.2,4.22,4.13,4.13,12688080.0,3.8602,3.8785,3.7958,3.7958,12688080.0
2011-09-22 14:00:00,4.14,4.36,4.12,4.28,19332720.0,3.805,4.0072,3.7866,3.9337,19332720.0
2011-09-22 14:30:00,4.28,4.29,4.15,4.15,12179040.0,3.9337,3.9429,3.8142,3.8142,12179040.0
2011-09-22 15:00:00,4.15,4.18,4.06,4.12,15246960.0,3.8142,3.8418,3.7315,3.7866,15246960.0
2011-09-22 15:30:00,4.12,4.31,4.08,4.25,26869200.0,3.7866,3.9613,3.7499,3.9061,26869200.0
2011-09-23 09:30:00,4.19,4.37,4.17,4.31,26901600.0,3.851,4.0164,3.8326,3.9613,26901600.0
2011-09-23 10:00:00,4.31,4.37,4.23,4.27,11927280.0,3.9613,4.0164,3.8877,3.9245,11927280.0
2011-09-23 10:30:00,4.27,4.39,4.26,4.38,10752240.0,3.9245,4.0348,3.9153,4.0256,10752240.0
2011-09-23 11:00:00,4.38,4.41,4.33,4.38,8466960.0,4.0256,4.0532,3.9796,4.0256,8466960.0
2011-09-23 11:30:00,4.39,4.39,4.31,4.36,4470720.0,4.0348,4.0348,3.9613,4.0072,4470720.0
2011-09-23 12:00:00,4.36,4.4,4.33,4.36,5090160.0,4.0072,4.044,3.9796,4.0072,5090160.0
2011-09-23 12:30:00,4.36,4.41,4.3,4.34,6897840.0,4.0072,4.0532,3.9521,3.9888,6897840.0
2011-09-23 13:00:00,4.34,4.37,4.29,4.32,4437840.0,3.9888,4.0164,3.9429,3.9705,4437840.0
2011-09-23 13:30:00,4.32,4.43,4.31,4.41,8089440.0,3.9705,4.0716,3.9613,4.0532,8089440.0
2011-09-23 14:00:00,4.4,4.43,4.32,4.33,5939760.0,4.044,4.0716,3.9705,3.9796,5939760.0
2011-09-23 14:30:00,4.33,4.36,4.29,4.3,5811600.0,3.9796,4.0072,3.9429,3.9521,5811600.0
2011-09-23 15:00:00,4.3,4.39,4.3,4.39,6096960.0,3.9521,4.0348,3.9521,4.0348,6096960.0
2011-09-23 15:30:00,4.39,4.41,4.32,4.39,14608320.0,4.0348,4.0532,3.9705,4.0348,14608320.0
2011-09-26 09:30:00,4.55,4.62,4.49,4.49,20543760.0,4.1818,4.2462,4.1267,4.1267,20543760.0
2011-09-26 10:00:00,4.49,4.52,4.42,4.5,13518000.0,4.1267,4.1543,4.0624,4.1359,13518000.0
2011-09-26 10:30:00,4.51,4.55,4.43,4.54,14221440.0,4.1451,4.1818,4.0716,4.1727,14221440.0
2011-09-26 11:00:00,4.53,4.6,4.52,4.59,10476000.0,4.1635,4.2278,4.1543,4.2186,10476000.0
2011-09-26 11:30:00,4.59,4.64,4.56,4.62,9084000.0,4.2186,4.2646,4.191,4.2462,9084000.0
2011-09-26 12:00:00,4.62,4.63,4.55,4.58,5882400.0,4.2462,4.2554,4.1818,4.2094,5882400.0
2011-09-26 12:30:00,4.59,4.6,4.52,4.57,6286800.0,4.2186,4.2278,4.1543,4.2002,6286800.0
2011-09-26 13:00:00,4.56,4.56,4.48,4.48,8476320.0,4.191,4.191,4.1175,4.1175,8476320.0
2011-09-26 13:30:00,4.48,4.53,4.46,4.51,7605360.0,4.1175,4.1635,4.0991,4.1451,7605360.0
2011-09-26 14:00:00,4.51,4.59,4.5,4.54,11227200.0,4.1451,4.2186,4.1359,4.1727,11227200.0
2011-09-26 14:30:00,4.54,4.6,4.52,4.6,8377440.0,4.1727,4.2278,4.1543,4.2278,8377440.0
2011-09-26 15:00:00,4.6,4.7,4.6,4.7,15512640.0,4.2278,4.3197,4.2278,4.3197,15512640.0
2011-09-26 15:30:00,4.7,4.91,4.67,4.87,31632480.0,4.3197,4.5127,4.2921,4.476,31632480.0
2011-09-27 09:30:00,5.17,5.29,5.17,5.27,33741120.0,4.7517,4.862,4.7517,4.8436,33741120.0
2011-09-27 10:00:00,5.27,5.3,5.22,5.27,21139680.0,4.8436,4.8712,4.7976,4.8436,21139680.0
2011-09-27 10:30:00,5.27,5.29,5.21,5.29,11933520.0,4.8436,4.862,4.7884,4.862,11933520.0
2011-09-27 11:00:00,5.29,5.29,5.23,5.24,10656960.0,4.862,4.862,4.8068,4.816,10656960.0
2011-09-27 11:30:00,5.24,5.26,5.19,5.24,8387520.0,4.816,4.8344,4.7701,4.816,8387520.0
2011-09-27 12:00:00,5.24,5.28,5.23,5.25,6179760.0,4.816,4.8528,4.8068,4.8252,6179760.0
2011-09-27 12:30:00,5.26,5.26,5.21,5.24,6063600.0,4.8344,4.8344,4.7884,4.816,6063600.0
2011-09-27 13:00:00,5.24,5.26,5.23,5.24,4941600.0,4.816,4.8344,4.8068,4.816,4941600.0
2011-09-27 13:30:00,5.24,5.29,5.21,5.27,6448800.0,4.816,4.862,4.7884,4.8436,6448800.0
2011-09-27 14:00:00,5.27,5.31,5.26,5.27,8027280.0,4.8436,4.8804,4.8344,4.8436,8027280.0
2011-09-27 14:30:00,5.27,5.3,5.23,5.24,8126880.0,4.8436,4.8712,4.8068,4.816,8126880.0
2011-09-27 15:00:00,5.23,5.24,4.98,5.02,26694480.0,4.8068,4.816,4.5771,4.6138,26694480.0
2011-09-27 15:30:00,5.02,5.08,4.85,4.95,37905360.0,4.6138,4.669,4.4576,4.5495,37905360.0
2011-09-28 09:30:00,5.0,5.06,4.92,5.03,17053680.0,4.5954,4.6506,4.5219,4.623,17053680.0
2011-09-28 10:00:00,5.02,5.02,4.86,4.89,16953840.0,4.6138,4.6138,4.4668,4.4943,16953840.0
2011-09-28 10:30:00,4.89,4.91,4.81,4.87,12821760.0,4.4943,4.5127,4.4208,4.476,12821760.0
2011-09-28 11:00:00,4.86,4.86,4.78,4.86,9814800.0,4.4668,4.4668,4.3932,4.4668,9814800.0
2011-09-28 11:30:00,4.86,4.98,4.81,4.94,9470160.0,4.4668,4.5771,4.4208,4.5403,9470160.0
2011-09-28 12:00:00,4.95,4.96,4.87,4.93,6782640.0,4.5495,4.5587,4.476,4.5311,6782640.0
2011-09-28 12:30:00,4.93,4.95,4.86,4.93,6060960.0,4.5311,4.5495,4.4668,4.5311,6060960.0
2011-09-28 13:00:00,4.92,4.94,4.83,4.83,7335600.0,4.5219,4.5403,4.4392,4.4392,7335600.0
2011-09-28 13:30:00,4.83,4.83,4.74,4.75,12510000.0,4.4392,4.4392,4.3565,4.3657,12510000.0
2011-09-28 14:00:00,4.74,4.77,4.69,4.74,8088480.0,4.3565,4.384,4.3105,4.3565,8088480.0
2011-09-28 14:30:00,4.74,4.77,4.71,4.74,8200320.0,4.3565,4.384,4.3289,4.3565,8200320.0
2011-09-28 15:00:00,4.74,4.83,4.72,4.73,12481920.0,4.3565,4.4392,4.3381,4.3473,12481920.0
2011-09-28 15:30:00,4.73,4.73,4.53,4.55,28588800.0,4.3473,4.3473,4.1635,4.1818,28588800.0
2011-09-29 09:30:00,4.89,4.96,4.87,4.92,25342320.0,4.4943,4.5587,4.476,4.5219,25342320.0
2011-09-29 10:00:00,4.93,4.95,4.85,4.86,15075360.0,4.5311,4.5495,4.4576,4.4668,15075360.0
2011-09-29 10:30:00,4.85,4.86,4.73,4.81,14197200.0,4.4576,4.4668,4.3473,4.4208,14197200.0
2011-09-29 11:00:00,4.81,4.85,4.75,4.84,7110240.0,4.4208,4.4576,4.3657,4.4484,7110240.0
2011-09-29 11:30:00,4.84,4.89,4.83,4.85,6062400.0,4.4484,4.4943,4.4392,4.4576,6062400.0
2011-09-29 12:00:00,4.85,4.89,4.84,4.87,4950960.0,4.4576,4.4943,4.4484,4.476,4950960.0
2011-09-29 12:30:00,4.87,4.87,4.78,4.8,8408400.0,4.476,4.476,4.3932,4.4116,8408400.0
2011-09-29 13:00:00,4.8,4.83,4.75,4.75,5234160.0,4.4116,4.4392,4.3657,4.3657,5234160.0
2011-09-29 13:30:00,4.75,4.77,4.63,4.7,11850720.0,4.3657,4.384,4.2554,4.3197,11850720.0
2011-09-29 14:00:00,4.7,4.73,4.57,4.66,14246640.0,4.3197,4.3473,4.2002,4.2829,14246640.0
2011-09-29 14:30:00,4.66,4.69,4.58,4.65,10333920.0,4.2829,4.3105,4.2094,4.2738,10333920.0
2011-09-29 15:00:00,4.65,4.7,4.53,4.66,17276880.0,4.2738,4.3197,4.1635,4.2829,17276880.0
2011-09-29 15:30:00,4.66,4.88,4.65,4.87,25587600.0,4.2829,4.4851,4.2738,4.476,25587600.0
2011-09-30 09:30:00,4.64,4.74,4.56,4.57,23670240.0,4.2646,4.3565,4.191,4.2002,23670240.0
2011-09-30 10:00:00,4.57,4.71,4.57,4.65,15612480.0,4.2002,4.3289,4.2002,4.2738,15612480.0
2011-09-30 10:30:00,4.65,4.66,4.58,4.59,10752960.0,4.2738,4.2829,4.2094,4.2186,10752960.0
2011-09-30 11:00:00,4.59,4.69,4.58,4.64,8913840.0,4.2186,4.3105,4.2094,4.2646,8913840.0
2011-09-30 11:30:00,4.64,4.71,4.64,4.66,8175600.0,4.2646,4.3289,4.2646,4.2829,8175600.0
2011-09-30 12:00:00,4.67,4.68,4.6,4.62,5339520.0,4.2921,4.3013,4.2278,4.2462,5339520.0
2011-09-30 12:30:00,4.63,4.64,4.6,4.6,4644480.0,4.2554,4.2646,4.2278,4.2278,4644480.0
2011-09-30 13:00:00,4.6,4.63,4.58,4.62,5040960.0,4.2278,4.2554,4.2094,4.2462,5040960.0
2011-09-30 13:30:00,4.62,4.66,4.61,4.63,4476720.0,4.2462,4.2829,4.237,4.2554,4476720.0
2011-09-30 14:00:00,4.62,4.65,4.55,4.59,10116240.0,4.2462,4.2738,4.1818,4.2186,10116240.0
2011-09-30 14:30:00,4.58,4.64,4.54,4.62,9536880.0,4.2094,4.2646,4.1727,4.2462,9536880.0
2011-09-30 15:00:00,4.62,4.64,4.56,4.57,8386320.0,4.2462,4.2646,4.191,4.2002,8386320.0
2011-09-30 15:30:00,4.57,4.6,4.42,4.43,28970400.0,4.2002,4.2278,4.0624,4.0716,28970400.0
2011-10-03 09:30:00,4.32,4.48,4.31,4.37,19774080.0,3.9705,4.1175,3.9613,4.0164,19774080.0
2011-10-03 10:00:00,4.37,4.54,4.36,4.45,21992640.0,4.0164,4.1727,4.0072,4.0899,21992640.0
2011-10-03 10:30:00,4.45,4.46,4.3,4.35,12557520.0,4.0899,4.0991,3.9521,3.998,12557520.0
2011-10-03 11:00:00,4.36,4.39,4.3,4.35,11322000.0,4.0072,4.0348,3.9521,3.998,11322000.0
2011-10-03 11:30:00,4.35,4.38,4.3,4.35,8721600.0,3.998,4.0256,3.9521,3.998,8721600.0
2011-10-03 12:00:00,4.35,4.36,4.22,4.23,13147440.0,3.998,4.0072,3.8785,3.8877,13147440.0
2011-10-03 12:30:00,4.23,4.23,4.14,4.14,14196480.0,3.8877,3.8877,3.805,3.805,14196480.0
2011-10-03 13:00:00,4.14,4.15,4.03,4.07,20848080.0,3.805,3.8142,3.7039,3.7407,20848080.0
2011-10-03 13:30:00,4.07,4.08,3.93,4.02,17141520.0,3.7407,3.7499,3.612,3.6947,17141520.0
2011-10-03 14:00:00,4.02,4.1,3.98,4.0,17923680.0,3.6947,3.7683,3.658,3.6763,17923680.0
2011-10-03 14:30:00,4.0,4.03,3.9,3.99,13795200.0,3.6763,3.7039,3.5844,3.6672,13795200.0
2011-10-03 15:00:00,3.98,4.05,3.9,3.91,14697360.0,3.658,3.7223,3.5844,3.5936,14697360.0
2011-10-03 15:30:00,3.91,4.03,3.89,3.9,19759200.0,3.5936,3.7039,3.5752,3.5844,19759200.0
2011-10-04 09:30:00,3.7,3.75,3.51,3.64,41189280.0,3.4006,3.4466,3.226,3.3455,41189280.0
2011-10-04 10:00:00,3.62,3.68,3.57,3.65,28551840.0,3.3271,3.3822,3.2811,3.3547,28551840.0
2011-10-04 10:30:00,3.65,3.78,3.58,3.75,24663120.0,3.3547,3.4741,3.2903,3.4466,24663120.0
2011-10-04 11:00:00,3.75,3.78,3.7,3.73,14250240.0,3.4466,3.4741,3.4006,3.4282,14250240.0
2011-10-04 11:30:00,3.73,3.76,3.65,3.74,15168000.0,3.4282,3.4558,3.3547,3.4374,15168000.0
2011-10-04 12:00:00,3.74,3.83,3.74,3.77,10816080.0,3.4374,3.5201,3.4374,3.465,10816080.0
2011-10-04 12:30:00,3.77,3.83,3.74,3.79,8868960.0,3.465,3.5201,3.4374,3.4833,8868960.0
2011-10-04 13:00:00,3.78,3.8,3.71,3.73,6599760.0,3.4741,3.4925,3.4098,3.4282,6599760.0
2011-10-04 13:30:00,3.73,3.76,3.69,3.74,7187520.0,3.4282,3.4558,3.3914,3.4374,7187520.0
2011-10-04 14:00:00,3.74,3.78,3.65,3.7,8929920.0,3.4374,3.4741,3.3547,3.4006,8929920.0
2011-10-04 14:30:00,3.7,3.75,3.62,3.65,11373600.0,3.4006,3.4466,3.3271,3.3547,11373600.0
2011-10-04 15:00:00,3.64,3.77,3.58,3.74,19170720.0,3.3455,3.465,3.2903,3.4374,19170720.0
2011-10-04 15:30:00,3.74,4.29,3.74,4.25,53323920.0,3.4374,3.9429,3.4374,3.9061,53323920.0
2011-10-05 09:30:00,4.23,4.23,4.06,4.14,27702000.0,3.8877,3.8877,3.7315,3.805,27702000.0
2011-10-05 10:00:00,4.14,4.25,4.13,4.15,35631360.0,3.805,3.9061,3.7958,3.8142,35631360.0
2011-10-05 10:30:00,4.15,4.23,4.13,4.22,14419680.0,3.8142,3.8877,3.7958,3.8785,14419680.0
2011-10-05 11:00:00,4.22,4.23,4.14,4.14,9913200.0,3.8785,3.8877,3.805,3.805,9913200.0
2011-10-05 11:30:00,4.14,4.18,4.1,4.15,7130640.0,3.805,3.8418,3.7683,3.8142,7130640.0
2011-10-05 12:00:00,4.15,4.17,4.05,4.05,8496720.0,3.8142,3.8326,3.7223,3.7223,8496720.0
2011-10-05 12:30:00,4.05,4.07,3.98,4.06,11916960.0,3.7223,3.7407,3.658,3.7315,11916960.0
2011-10-05 13:00:00,4.07,4.22,4.06,4.2,12492000.0,3.7407,3.8785,3.7315,3.8602,12492000.0
2011-10-05 13:30:00,4.2,4.24,4.14,4.23,10671360.0,3.8602,3.8969,3.805,3.8877,10671360.0
2011-10-05 14:00:00,4.23,4.25,4.17,4.23,9070080.0,3.8877,3.9061,3.8326,3.8877,9070080.0
2011-10-05 14:30:00,4.23,4.24,4.13,4.2,16911360.0,3.8877,3.8969,3.7958,3.8602,16911360.0
2011-10-05 15:00:00,4.2,4.3,4.15,4.29,22121040.0,3.8602,3.9521,3.8142,3.9429,22121040.0
2011-10-05 15:30:00,4.29,4.49,4.28,4.4,52937280.0,3.9429,4.1267,3.9337,4.044,52937280.0
2011-10-06 09:30:00,4.35,4.37,4.21,4.25,21785520.0,3.998,4.0164,3.8694,3.9061,21785520.0
2011-10-06 10:00:00,4.25,4.4,4.22,4.39,18549840.0,3.9061,4.044,3.8785,4.0348,18549840.0
2011-10-06 10:30:00,4.39,4.48,4.38,4.46,14389440.0,4.0348,4.1175,4.0256,4.0991,14389440.0
2011-10-06 11:00:00,4.46,4.63,4.46,4.62,24208560.0,4.0991,4.2554,4.0991,4.2462,24208560.0
2011-10-06 11:30:00,4.62,4.73,4.62,4.65,19204320.0,4.2462,4.3473,4.2462,4.2738,19204320.0
2011-10-06 12:00:00,4.65,4.67,4.6,4.63,9597840.0,4.2738,4.2921,4.2278,4.2554,9597840.0
2011-10-06 12:30:00,4.63,4.64,4.55,4.58,10091520.0,4.2554,4.2646,4.1818,4.2094,10091520.0
2011-10-06 13:00:00,4.58,4.65,4.54,4.61,12864240.0,4.2094,4.2738,4.1727,4.237,12864240.0
2011-10-06 13:30:00,4.61,4.63,4.56,4.61,7500480.0,4.237,4.2554,4.191,4.237,7500480.0
2011-10-06 14:00:00,4.62,4.71,4.58,4.69,11138880.0,4.2462,4.3289,4.2094,4.3105,11138880.0
2011-10-06 14:30:00,4.69,4.7,4.62,4.66,11373360.0,4.3105,4.3197,4.2462,4.2829,11373360.0
2011-10-06 15:00:00,4.66,4.71,4.57,4.59,18786480.0,4.2829,4.3289,4.2002,4.2186,18786480.0
2011-10-06 15:30:00,4.59,4.82,4.58,4.8,36800400.0,4.2186,4.43,4.2094,4.4116,36800400.0
2011-10-07 09:30:00,4.87,4.87,4.68,4.79,29058720.0,4.476,4.476,4.3013,4.4024,29058720.0
2011-10-07 10:00:00,4.8,4.83,4.73,4.78,23582880.0,4.4116,4.4392,4.3473,4.3932,23582880.0
2011-10-07 10:30:00,4.78,4.8,4.62,4.62,14982480.0,4.3932,4.4116,4.2462,4.2462,14982480.0
2011-10-07 11:00:00,4.62,4.66,4.56,4.64,15025200.0,4.2462,4.2829,4.191,4.2646,15025200.0
2011-10-07 11:30:00,4.64,4.65,4.57,4.62,10462080.0,4.2646,4.2738,4.2002,4.2462,10462080.0
2011-10-07 12:00:00,4.63,4.65,4.45,4.5,20810640.0,4.2554,4.2738,4.0899,4.1359,20810640.0
2011-10-07 12:30:00,4.49,4.51,4.36,4.38,17579520.0,4.1267,4.1451,4.0072,4.0256,17579520.0
2011-10-07 13:00:00,4.38,4.46,4.34,4.42,12946800.0,4.0256,4.0991,3.9888,4.0624,12946800.0
2011-10-07 13:30:00,4.41,4.43,4.32,4.4,9475920.0,4.0532,4.0716,3.9705,4.044,9475920.0
2011-10-07 14:00:00,4.4,4.48,4.38,4.39,12035040.0,4.044,4.1175,4.0256,4.0348,12035040.0
2011-10-07 14:30:00,4.4,4.45,4.37,4.42,8970480.0,4.044,4.0899,4.0164,4.0624,8970480.0
2011-10-07 15:00:00,4.42,4.58,4.39,4.57,17357760.0,4.0624,4.2094,4.0348,4.2002,17357760.0
2011-10-07 15:30:00,4.57,4.62,4.33,4.34,28092960.0,4.2002,4.2462,3.9796,3.9888,28092960.0
2011-10-10 09:30:00,4.62,4.75,4.61,4.72,20720400.0,4.2462,4.3657,4.237,4.3381,20720400.0
2011-10-10 10:00:00,4.72,4.79,4.7,4.76,17973360.0,4.3381,4.4024,4.3197,4.3749,17973360.0
2011-10-10 10:30:00,4.76,4.83,4.75,4.8,14460240.0,4.3749,4.4392,4.3657,4.4116,14460240.0
2011-10-10 11:00:00,4.8,4.82,4.77,4.79,8469840.0,4.4116,4.43,4.384,4.4024,8469840.0
2011-10-10 11:30:00,4.79,4.83,4.79,4.82,5702160.0,4.4024,4.4392,4.4024,4.43,5702160.0
2011-10-10 12:00:00,4.83,4.85,4.8,4.83,9985200.0,4.4392,4.4576,4.4116,4.4392,9985200.0
2011-10-10 12:30:00,4.83,4.84,4.76,4.79,6187920.0,4.4392,4.4484,4.3749,4.4024,6187920.0
2011-10-10 13:00:00,4.79,4.85,4.78,4.82,8522160.0,4.4024,4.4576,4.3932,4.43,8522160.0
2011-10-10 13:30:00,4.82,4.83,4.79,4.8,4643280.0,4.43,4.4392,4.4024,4.4116,4643280.0
2011-10-10 14:00:00,4.8,4.82,4.76,4.81,5839200.0,4.4116,4.43,4.3749,4.4208,5839200.0
2011-10-10 14:30:00,4.82,4.84,4.8,4.8,7156800.0,4.43,4.4484,4.4116,4.4116,7156800.0
2011-10-10 15:00:00,4.8,4.81,4.72,4.76,15880080.0,4.4116,4.4208,4.3381,4.3749,15880080.0
2011-10-10 15:30:00,4.75,4.95,4.73,4.95,32281440.0,4.3657,4.5495,4.3473,4.5495,32281440.0
2011-10-11 09:30:00,4.77,4.84,4.73,4.82,19545120.0,4.384,4.4484,4.3473,4.43,19545120.0
2011-10-11 10:00:00,4.82,4.88,4.75,4.88,12515040.0,4.43,4.4851,4.3657,4.4851,12515040.0
2011-10-11 10:30:00,4.88,5.07,4.87,5.0,25321920.0,4.4851,4.6598,4.476,4.5954,25321920.0
2011-10-11 11:00:00,5.0,5.03,4.9,4.92,11042400.0,4.5954,4.623,4.5035,4.5219,11042400.0
2011-10-11 11:30:00,4.91,5.0,4.91,5.0,8092080.0,4.5127,4.5954,4.5127,4.5954,8092080.0
2011-10-11 12:00:00,4.99,5.01,4.94,4.95,5592480.0,4.5862,4.6046,4.5403,4.5495,5592480.0
2011-10-11 12:30:00,4.95,4.96,4.84,4.9,7696560.0,4.5495,4.5587,4.4484,4.5035,7696560.0
2011-10-11 13:00:00,4.89,4.94,4.83,4.93,7708560.0,4.4943,4.5403,4.4392,4.5311,7708560.0
2011-10-11 13:30:00,4.93,4.97,4.86,4.97,7608480.0,4.5311,4.5679,4.4668,4.5679,7608480.0
2011-10-11 14:00:00,4.96,4.97,4.88,4.9,7550880.0,4.5587,4.5679,4.4851,4.5035,7550880.0
2011-10-11 14:30:00,4.9,4.93,4.87,4.9,5545920.0,4.5035,4.5311,4.476,4.5035,5545920.0
2011-10-11 15:00:00,4.9,5.0,4.9,4.93,16844880.0,4.5035,4.5954,4.5035,4.5311,16844880.0
2011-10-11 15:30:00,4.93,5.03,4.91,4.93,24007200.0,4.5311,4.623,4.5127,4.5311,24007200.0
2011-10-12 09:30:00,5.09,5.18,5.07,5.17,22802160.0,4.6782,4.7609,4.6598,4.7517,22802160.0
2011-10-12 10:00:00,5.17,5.26,5.13,5.23,18039600.0,4.7517,4.8344,4.7149,4.8068,18039600.0
2011-10-12 10:30:00,5.23,5.3,5.19,5.2,15945360.0,4.8068,4.8712,4.7701,4.7793,15945360.0
2011-10-12 11:00:00,5.2,5.28,5.2,5.24,9896880.0,4.7793,4.8528,4.7793,4.816,9896880.0
2011-10-12 11:30:00,5.24,5.27,5.23,5.23,5253360.0,4.816,4.8436,4.8068,4.8068,5253360.0
2011-10-12 12:00:00,5.24,5.29,5.21,5.29,5879760.0,4.816,4.862,4.7884,4.862,5879760.0
2011-10-12 12:30:00,5.29,5.37,5.27,5.35,10305360.0,4.862,4.9355,4.8436,4.9171,10305360.0
2011-10-12 13:00:00,5.35,5.39,5.32,5.35,9242640.0,4.9171,4.9539,4.8895,4.9171,9242640.0
2011-10-12 13:30:00,5.35,5.38,5.34,5.35,5199120.0,4.9171,4.9447,4.9079,4.9171,5199120.0
2011-10-12 14:00:00,5.35,5.45,5.34,5.45,12680640.0,4.9171,5.009,4.9079,5.009,12680640.0
2011-10-12 14:30:00,5.45,5.51,5.33,5.35,15980160.0,5.009,5.0642,4.8987,4.9171,15980160.0
2011-10-12 15:00:00,5.35,5.41,5.32,5.37,19469760.0,4.9171,4.9723,4.8895,4.9355,19469760.0
2011-10-12 15:30:00,5.37,5.46,5.27,5.27,34530000.0,4.9355,5.0182,4.8436,4.8436,34530000.0
2011-10-13 09:30:00,5.08,5.1,4.85,4.87,27560640.0,4.669,4.6873,4.4576,4.476,27560640.0
2011-10-13 10:00:00,4.87,4.91,4.81,4.87,18852480.0,4.476,4.5127,4.4208,4.476,18852480.0
2011-10-13 10:30:00,4.86,4.94,4.8,4.8,13841760.0,4.4668,4.5403,4.4116,4.4116,13841760.0
2011-10-13 11:00:00,4.8,4.85,4.77,4.81,14612880.0,4.4116,4.4576,4.384,4.4208,14612880.0
2011-10-13 11:30:00,4.81,4.87,4.8,4.85,9354720.0,4.4208,4.476,4.4116,4.4576,9354720.0
2011-10-13 12:00:00,4.85,4.89,4.82,4.83,6188160.0,4.4576,4.4943,4.43,4.4392,6188160.0
2011-10-13 12:30:00,4.83,4.88,4.8,4.86,6324000.0,4.4392,4.4851,4.4116,4.4668,6324000.0
2011-10-13 13:00:00,4.86,4.95,4.83,4.94,10658640.0,4.4668,4.5495,4.4392,4.5403,10658640.0
2011-10-13 13:30:00,4.94,4.98,4.92,4.94,7838640.0,4.5403,4.5771,4.5219,4.5403,7838640.0
2011-10-13 14:00:00,4.94,4.98,4.9,4.92,8753520.0,4.5403,4.5771,4.5035,4.5219,8753520.0
2011-10-13 14:30:00,4.92,5.04,4.9,5.0,10949280.0,4.5219,4.6322,4.5035,4.5954,10949280.0
2011-10-13 15:00:00,5.01,5.12,4.96,4.98,18274560.0,4.6046,4.7057,4.5587,4.5771,18274560.0
2011-10-13 15:30:00,4.98,5.02,4.93,5.0,19115760.0,4.5771,4.6138,4.5311,4.5954,19115760.0
2011-10-14 09:30:00,5.18,5.26,5.16,5.18,23210880.0,4.7609,4.8344,4.7425,4.7609,23210880.0
2011-10-14 10:00:00,5.18,5.19,4.98,4.99,20050080.0,4.7609,4.7701,4.5771,4.5862,20050080.0
2011-10-14 10:30:00,4.99,5.06,4.94,5.06,12964080.0,4.5862,4.6506,4.5403,4.6506,12964080.0
2011-10-14 11:00:00,5.06,5.09,5.0,5.02,8753280.0,4.6506,4.6782,4.5954,4.6138,8753280.0
2011-10-14 11:30:00,5.02,5.05,5.0,5.0,4377360.0,4.6138,4.6414,4.5954,4.5954,4377360.0
2011-10-14 12:00:00,5.0,5.02,4.97,5.0,5534880.0,4.5954,4.6138,4.5679,4.5954,5534880.0
2011-10-14 12:30:00,5.0,5.03,4.99,5.0,4524720.0,4.5954,4.623,4.5862,4.5954,4524720.0
2011-10-14 13:00:00,5.0,5.06,4.99,5.05,4821120.0,4.5954,4.6506,4.5862,4.6414,4821120.0
2011-10-14 13:30:00,5.05,5.1,5.04,5.09,5781120.0,4.6414,4.6873,4.6322,4.6782,5781120.0
2011-10-14 14:00:00,5.09,5.1,5.06,5.08,4575600.0,4.6782,4.6873,4.6506,4.669,4575600.0
2011-10-14 14:30:00,5.08,5.12,5.03,5.12,7124640.0,4.669,4.7057,4.623,4.7057,7124640.0
2011-10-14 15:00:00,5.12,5.18,5.09,5.15,9813360.0,4.7057,4.7609,4.6782,4.7333,9813360.0
2011-10-14 15:30:00,5.15,5.22,5.07,5.19,22500480.0,4.7333,4.7976,4.6598,4.7701,22500480.0
2011-10-17 09:30:00,5.04,5.08,4.96,4.98,16444320.0,4.6322,4.669,4.5587,4.5771,16444320.0
2011-10-17 10:00:00,4.98,5.0,4.89,4.89,12463200.0,4.5771,4.5954,4.4943,4.4943,12463200.0
2011-10-17 10:30:00,4.89,4.91,4.8,4.89,15537360.0,4.4943,4.5127,4.4116,4.4943,15537360.0
2011-10-17 11:00:00,4.88,4.93,4.86,4.91,6354720.0,4.4851,4.5311,4.4668,4.5127,6354720.0
2011-10-17 11:30:00,4.91,4.92,4.85,4.87,5765760.0,4.5127,4.5219,4.4576,4.476,5765760.0
2011-10-17 12:00:00,4.86,4.87,4.81,4.85,5094480.0,4.4668,4.476,4.4208,4.4576,5094480.0
2011-10-17 12:30:00,4.85,4.87,4.81,4.83,5751600.0,4.4576,4.476,4.4208,4.4392,5751600.0
2011-10-17 13:00:00,4.82,4.85,4.81,4.83,6308880.0,4.43,4.4576,4.4208,4.4392,6308880.0
2011-10-17 13:30:00,4.83,4.85,4.78,4.83,8804400.0,4.4392,4.4576,4.3932,4.4392,8804400.0
2011-10-17 14:00:00,4.83,4.84,4.79,4.81,4875360.0,4.4392,4.4484,4.4024,4.4208,4875360.0
2011-10-17 14:30:00,4.81,4.82,4.75,4.81,8138640.0,4.4208,4.43,4.3657,4.4208,8138640.0
2011-10-17 15:00:00,4.81,4.85,4.76,4.76,9620640.0,4.4208,4.4576,4.3749,4.3749,9620640.0
2011-10-17 15:30:00,4.77,4.83,4.69,4.72,21536400.0,4.384,4.4392,4.3105,4.3381,21536400.0
2011-10-18 09:30:00,4.8,4.95,4.72,4.77,26745840.0,4.4116,4.5495,4.3381,4.384,26745840.0
2011-10-18 10:00:00,4.77,4.9,4.73,4.9,17518320.0,4.384,4.5035,4.3473,4.5035,17518320.0
2011-10-18 10:30:00,4.9,5.01,4.88,4.97,17371200.0,4.5035,4.6046,4.4851,4.5679,17371200.0
2011-10-18 11:00:00,4.97,4.98,4.89,4.93,11741280.0,4.5679,4.5771,4.4943,4.5311,11741280.0
2011-10-18 11:30:00,4.93,5.06,4.93,5.05,13635840.0,4.5311,4.6506,4.5311,4.6414,13635840.0
2011-10-18 12:00:00,5.05,5.08,5.02,5.03,8773440.0,4.6414,4.669,4.6138,4.623,8773440.0
2011-10-18 12:30:00,5.03,5.13,5.02,5.12,11134080.0,4.623,4.7149,4.6138,4.7057,11134080.0
2011-10-18 13:00:00,5.12,5.13,5.07,5.1,8728560.0,4.7057,4.7149,4.6598,4.6873,8728560.0
2011-10-18 13:30:00,5.1,5.14,5.07,5.13,8789280.0,4.6873,4.7241,4.6598,4.7149,8789280.0
2011-10-18 14:00:00,5.13,5.18,5.11,5.16,11416800.0,4.7149,4.7609,4.6965,4.7425,11416800.0
2011-10-18 14:30:00,5.16,5.19,5.12,5.18,15498720.0,4.7425,4.7701,4.7057,4.7609,15498720.0
2011-10-18 15:00:00,5.18,5.49,5.18,5.26,56727840.0,4.7609,5.0458,4.7609,4.8344,56727840.0
2011-10-18 15:30:00,5.26,5.45,5.22,5.34,52862160.0,4.8344,5.009,4.7976,4.9079,52862160.0
2011-10-19 09:30:00,5.33,5.51,5.27,5.4,33110640.0,4.8987,5.0642,4.8436,4.9631,33110640.0
2011-10-19 10:00:00,5.4,5.53,5.3,5.53,24708720.0,4.9631,5.0825,4.8712,5.0825,24708720.0
2011-10-19 10:30:00,5.53,5.55,5.4,5.41,17041920.0,5.0825,5.1009,4.9631,4.9723,17041920.0
2011-10-19 11:00:00,5.41,5.43,5.32,5.39,11040480.0,4.9723,4.9906,4.8895,4.9539,11040480.0
2011-10-19 11:30:00,5.39,5.44,5.33,5.33,7172640.0,4.9539,4.9998,4.8987,4.8987,7172640.0
2011-10-19 12:00:00,5.33,5.39,5.3,5.35,9143040.0,4.8987,4.9539,4.8712,4.9171,9143040.0
2011-10-19 12:30:00,5.35,5.37,5.3,5.33,8450640.0,4.9171,4.9355,4.8712,4.8987,8450640.0
2011-10-19 13:00:00,5.34,5.38,5.3,5.3,7539360.0,4.9079,4.9447,4.8712,4.8712,7539360.0
2011-10-19 13:30:00,5.3,5.31,5.2,5.26,11308800.0,4.8712,4.8804,4.7793,4.8344,11308800.0
2011-10-19 14:00:00,5.26,5.28,5.11,5.11,14875680.0,4.8344,4.8528,4.6965,4.6965,14875680.0
2011-10-19 14:30:00,5.11,5.2,5.1,5.12,13694640.0,4.6965,4.7793,4.6873,4.7057,13694640.0
2011-10-19 15:00:00,5.12,5.16,5.06,5.09,14532480.0,4.7057,4.7425,4.6506,4.6782,14532480.0
2011-10-19 15:30:00,5.08,5.16,5.04,5.08,20630160.0,4.669,4.7425,4.6322,4.669,20630160.0
2011-10-20 09:30:00,5.09,5.14,5.0,5.02,17522400.0,4.6782,4.7241,4.5954,4.6138,17522400.0
2011-10-20 10:00:00,5.02,5.14,5.02,5.08,22788480.0,4.6138,4.7241,4.6138,4.669,22788480.0
2011-10-20 10:30:00,5.08,5.11,4.96,4.96,11681760.0,4.669,4.6965,4.5587,4.5587,11681760.0
2011-10-20 11:00:00,4.96,5.02,4.94,5.0,11539440.0,4.5587,4.6138,4.5403,4.5954,11539440.0
2011-10-20 11:30:00,5.0,5.02,4.94,4.97,9160080.0,4.5954,4.6138,4.5403,4.5679,9160080.0
2011-10-20 12:00:00,4.97,4.99,4.92,4.99,8927760.0,4.5679,4.5862,4.5219,4.5862,8927760.0
2011-10-20 12:30:00,4.99,5.09,4.98,5.08,7567200.0,4.5862,4.6782,4.5771,4.669,7567200.0
2011-10-20 13:00:00,5.08,5.27,5.06,5.21,15881280.0,4.669,4.8436,4.6506,4.7884,15881280.0
2011-10-20 13:30:00,5.21,5.25,5.1,5.14,16080720.0,4.7884,4.8252,4.6873,4.7241,16080720.0
2011-10-20 14:00:00,5.14,5.2,5.1,5.19,10198080.0,4.7241,4.7793,4.6873,4.7701,10198080.0
2011-10-20 14:30:00,5.19,5.36,5.17,5.33,17468640.0,4.7701,4.9263,4.7517,4.8987,17468640.0
2011-10-20 15:00:00,5.33,5.35,5.2,5.24,12076560.0,4.8987,4.9171,4.7793,4.816,12076560.0
2011-10-20 15:30:00,5.23,5.34,5.22,5.31,20505120.0,4.8068,4.9079,4.7976,4.8804,20505120.0
2011-10-21 09:30:00,5.51,5.61,5.5,5.59,23801760.0,5.0642,5.1561,5.055,5.1377,23801760.0
2011-10-21 10:00:00,5.59,5.7,5.54,5.68,20269920.0,5.1377,5.2388,5.0917,5.2204,20269920.0
2011-10-21 10:30:00,5.68,5.7,5.59,5.63,17592960.0,5.2204,5.2388,5.1377,5.1745,17592960.0
2011-10-21 11:00:00,5.63,5.64,5.55,5.62,14467680.0,5.1745,5.1836,5.1009,5.1653,14467680.0
2011-10-21 11:30:00,5.63,5.69,5.62,5.65,12295440.0,5.1745,5.2296,5.1653,5.1928,12295440.0
2011-10-21 12:00:00,5.65,5.67,5.6,5.63,6309120.0,5.1928,5.2112,5.1469,5.1745,6309120.0
2011-10-21 12:30:00,5.63,5.64,5.59,5.59,5067600.0,5.1745,5.1836,5.1377,5.1377,5067600.0
2011-10-21 13:00:00,5.59,5.59,5.51,5.51,10761360.0,5.1377,5.1377,5.0642,5.0642,10761360.0
2011-10-21 13:30:00,5.51,5.55,5.47,5.48,8852160.0,5.0642,5.1009,5.0274,5.0366,8852160.0
2011-10-21 14:00:00,5.48,5.6,5.46,5.56,10972560.0,5.0366,5.1469,5.0182,5.1101,10972560.0
2011-10-21 14:30:00,5.56,5.63,5.53,5.63,9089040.0,5.1101,5.1745,5.0825,5.1745,9089040.0
2011-10-21 15:00:00,5.63,5.65,5.59,5.6,10914000.0,5.1745,5.1928,5.1377,5.1469,10914000.0
2011-10-21 15:30:00,5.6,5.7,5.58,5.7,23880000.0,5.1469,5.2388,5.1285,5.2388,23880000.0
2011-10-24 09:30:00,5.76,5.95,5.73,5.89,24505200.0,5.2939,5.4686,5.2664,5.4134,24505200.0
2011-10-24 10:00:00,5.89,5.98,5.86,5.97,14624160.0,5.4134,5.4961,5.3858,5.4869,14624160.0
2011-10-24 10:30:00,5.97,5.99,5.93,5.96,15039120.0,5.4869,5.5053,5.4502,5.4778,15039120.0
2011-10-24 11:00:00,5.96,6.06,5.96,6.05,15072240.0,5.4778,5.5697,5.4778,5.5605,15072240.0
2011-10-24 11:30:00,6.05,6.1,6.02,6.04,11341920.0,5.5605,5.6064,5.5329,5.5513,11341920.0
2011-10-24 12:00:00,6.04,6.05,6.01,6.02,6518400.0,5.5513,5.5605,5.5237,5.5329,6518400.0
2011-10-24 12:30:00,6.03,6.04,5.97,6.0,7512720.0,5.5421,5.5513,5.4869,5.5145,7512720.0
2011-10-24 13:00:00,6.01,6.06,5.99,6.04,7431120.0,5.5237,5.5697,5.5053,5.5513,7431120.0
2011-10-24 13:30:00,6.04,6.11,6.03,6.1,7928640.0,5.5513,5.6156,5.5421,5.6064,7928640.0
2011-10-24 14:00:00,6.1,6.1,5.99,6.02,9183600.0,5.6064,5.6064,5.5053,5.5329,9183600.0
2011-10-24 14:30:00,6.02,6.08,6.0,6.08,7510080.0,5.5329,5.588,5.5145,5.588,7510080.0
2011-10-24 15:00:00,6.07,6.11,5.97,5.99,13815120.0,5.5789,5.6156,5.4869,5.5053,13815120.0
2011-10-24 15:30:00,5.99,6.09,5.97,6.07,21378720.0,5.5053,5.5972,5.4869,5.5789,21378720.0
2011-10-25 09:30:00,5.89,5.89,5.62,5.74,26573280.0,5.4134,5.4134,5.1653,5.2756,26573280.0
2011-10-25 10:00:00,5.75,5.81,5.66,5.79,15101040.0,5.2847,5.3399,5.202,5.3215,15101040.0
2011-10-25 10:30:00,5.79,5.85,5.76,5.77,11679600.0,5.3215,5.3767,5.2939,5.3031,11679600.0
2011-10-25 11:00:00,5.77,5.79,5.72,5.74,6333840.0,5.3031,5.3215,5.2572,5.2756,6333840.0
2011-10-25 11:30:00,5.74,5.77,5.7,5.77,5416800.0,5.2756,5.3031,5.2388,5.3031,5416800.0
2011-10-25 12:00:00,5.77,5.86,5.74,5.84,6248880.0,5.3031,5.3858,5.2756,5.3675,6248880.0
2011-10-25 12:30:00,5.84,5.85,5.75,5.76,6790560.0,5.3675,5.3767,5.2847,5.2939,6790560.0
2011-10-25 13:00:00,5.76,5.87,5.76,5.82,7742160.0,5.2939,5.395,5.2939,5.3491,7742160.0
2011-10-25 13:30:00,5.82,5.82,5.77,5.81,6033120.0,5.3491,5.3491,5.3031,5.3399,6033120.0
2011-10-25 14:00:00,5.8,5.8,5.72,5.73,7042560.0,5.3307,5.3307,5.2572,5.2664,7042560.0
2011-10-25 14:30:00,5.73,5.76,5.69,5.73,7628400.0,5.2664,5.2939,5.2296,5.2664,7628400.0
2011-10-25 15:00:00,5.73,5.77,5.64,5.66,11695440.0,5.2664,5.3031,5.1836,5.202,11695440.0
2011-10-25 15:30:00,5.65,5.7,5.5,5.56,21150240.0,5.1928,5.2388,5.055,5.1101,21150240.0
2011-10-26 09:30:00,5.86,5.87,5.71,5.75,21636000.0,5.3858,5.395,5.248,5.2847,21636000.0
2011-10-26 10:00:00,5.75,5.77,5.58,5.7,19190160.0,5.2847,5.3031,5.1285,5.2388,19190160.0
2011-10-26 10:30:00,5.7,5.71,5.52,5.58,19317120.0,5.2388,5.248,5.0734,5.1285,19317120.0
2011-10-26 11:00:00,5.58,5.67,5.58,5.65,10084320.0,5.1285,5.2112,5.1285,5.1928,10084320.0
2011-10-26 11:30:00,5.65,5.7,5.63,5.65,6980160.0,5.1928,5.2388,5.1745,5.1928,6980160.0
2011-10-26 12:00:00,5.65,5.69,5.61,5.65,4245840.0,5.1928,5.2296,5.1561,5.1928,4245840.0
2011-10-26 12:30:00,5.64,5.68,5.61,5.63,3413040.0,5.1836,5.2204,5.1561,5.1745,3413040.0
2011-10-26 13:00:00,5.63,5.64,5.58,5.64,5567040.0,5.1745,5.1836,5.1285,5.1836,5567040.0
2011-10-26 13:30:00,5.64,5.79,5.64,5.74,21742560.0,5.1836,5.3215,5.1836,5.2756,21742560.0
2011-10-26 14:00:00,5.74,5.79,5.72,5.75,11644320.0,5.2756,5.3215,5.2572,5.2847,11644320.0
2011-10-26 14:30:00,5.75,5.83,5.74,5.77,11220480.0,5.2847,5.3583,5.2756,5.3031,11220480.0
2011-10-26 15:00:00,5.77,5.87,5.76,5.86,10606560.0,5.3031,5.395,5.2939,5.3858,10606560.0
2011-10-26 15:30:00,5.86,5.94,5.81,5.85,27713280.0,5.3858,5.4594,5.3399,5.3767,27713280.0
2011-10-27 09:30:00,6.61,6.72,6.46,6.47,43145040.0,6.0752,6.1763,5.9373,5.9465,43145040.0
2011-10-27 10:00:00,6.47,6.52,6.38,6.4,24205680.0,5.9465,5.9924,5.8638,5.8822,24205680.0
2011-10-27 10:30:00,6.4,6.52,6.4,6.49,19389600.0,5.8822,5.9924,5.8822,5.9649,19389600.0
2011-10-27 11:00:00,6.49,6.54,6.45,6.5,11482560.0,5.9649,6.0108,5.9281,5.9741,11482560.0
2011-10-27 11:30:00,6.5,6.61,6.49,6.6,12141120.0,5.9741,6.0752,5.9649,6.066,12141120.0
2011-10-27 12:00:00,6.61,6.72,6.61,6.68,19517520.0,6.0752,6.1763,6.0752,6.1395,19517520.0
2011-10-27 12:30:00,6.68,6.72,6.65,6.67,13752480.0,6.1395,6.1763,6.1119,6.1303,13752480.0
2011-10-27 13:00:00,6.68,6.76,6.68,6.73,11184000.0,6.1395,6.213,6.1395,6.1855,11184000.0
2011-10-27 13:30:00,6.73,6.81,6.71,6.81,9548640.0,6.1855,6.259,6.1671,6.259,9548640.0
2011-10-27 14:00:00,6.81,6.85,6.74,6.82,16072080.0,6.259,6.2957,6.1946,6.2682,16072080.0
2011-10-27 14:30:00,6.82,6.88,6.81,6.85,16314960.0,6.2682,6.3233,6.259,6.2957,16314960.0
2011-10-27 15:00:00,6.85,6.97,6.83,6.91,21312960.0,6.2957,6.406,6.2774,6.3509,21312960.0
2011-10-27 15:30:00,6.92,6.94,6.72,6.83,39883680.0,6.3601,6.3785,6.1763,6.2774,39883680.0
2011-10-28 09:30:00,6.67,6.73,6.57,6.64,20323920.0,6.1303,6.1855,6.0384,6.1027,20323920.0
2011-10-28 10:00:00,6.64,6.76,6.57,6.74,19702560.0,6.1027,6.213,6.0384,6.1946,19702560.0
2011-10-28 10:30:00,6.73,6.84,6.73,6.82,17729040.0,6.1855,6.2866,6.1855,6.2682,17729040.0
2011-10-28 11:00:00,6.82,6.88,6.79,6.82,13776240.0,6.2682,6.3233,6.2406,6.2682,13776240.0
2011-10-28 11:30:00,6.81,6.87,6.7,6.72,11564880.0,6.259,6.3141,6.1579,6.1763,11564880.0
2011-10-28 12:00:00,6.71,6.79,6.7,6.71,7053840.0,6.1671,6.2406,6.1579,6.1671,7053840.0
2011-10-28 12:30:00,6.71,6.79,6.7,6.78,5220240.0,6.1671,6.2406,6.1579,6.2314,5220240.0
2011-10-28 13:00:00,6.78,6.82,6.74,6.8,6190080.0,6.2314,6.2682,6.1946,6.2498,6190080.0
2011-10-28 13:30:00,6.8,6.81,6.72,6.75,7399440.0,6.2498,6.259,6.1763,6.2038,7399440.0
2011-10-28 14:00:00,6.75,6.77,6.67,6.7,6428880.0,6.2038,6.2222,6.1303,6.1579,6428880.0
2011-10-28 14:30:00,6.7,6.75,6.68,6.72,5933520.0,6.1579,6.2038,6.1395,6.1763,5933520.0
2011-10-28 15:00:00,6.72,6.79,6.7,6.75,9464400.0,6.1763,6.2406,6.1579,6.2038,9464400.0
2011-10-28 15:30:00,6.75,6.85,6.71,6.8,16826880.0,6.2038,6.2957,6.1671,6.2498,16826880.0
2011-10-31 09:30:00,6.4,6.47,6.36,6.41,17682000.0,5.8822,5.9465,5.8454,5.8913,17682000.0
2011-10-31 10:00:00,6.4,6.47,6.38,6.38,14519280.0,5.8822,5.9465,5.8638,5.8638,14519280.0
2011-10-31 10:30:00,6.38,6.44,6.38,6.41,7666800.0,5.8638,5.9189,5.8638,5.8913,7666800.0
2011-10-31 11:00:00,6.41,6.47,6.39,6.43,7469760.0,5.8913,5.9465,5.873,5.9097,7469760.0
2011-10-31 11:30:00,6.43,6.47,6.41,6.44,6108480.0,5.9097,5.9465,5.8913,5.9189,6108480.0
2011-10-31 12:00:00,6.44,6.48,6.39,6.4,5710560.0,5.9189,5.9557,5.873,5.8822,5710560.0
2011-10-31 12:30:00,6.39,6.45,6.39,6.43,5373600.0,5.873,5.9281,5.873,5.9097,5373600.0
2011-10-31 13:00:00,6.43,6.49,6.42,6.44,4335840.0,5.9097,5.9649,5.9005,5.9189,4335840.0
2011-10-31 13:30:00,6.44,6.52,6.43,6.49,5398560.0,5.9189,5.9924,5.9097,5.9649,5398560.0
2011-10-31 14:00:00,6.49,6.5,6.42,6.44,4172400.0,5.9649,5.9741,5.9005,5.9189,4172400.0
2011-10-31 14:30:00,6.44,6.45,6.38,6.41,6600720.0,5.9189,5.9281,5.8638,5.8913,6600720.0
2011-10-31 15:00:00,6.41,6.41,6.23,6.23,16161120.0,5.8913,5.8913,5.7259,5.7259,16161120.0
2011-10-31 15:30:00,6.24,6.29,6.12,6.12,23416080.0,5.7351,5.7811,5.6248,5.6248,23416080.0
2011-11-01 09:30:00,5.34,5.58,5.32,5.57,27190800.0,4.9079,5.1285,4.8895,5.1193,27190800.0
2011-11-01 10:00:00,5.57,5.71,5.48,5.68,15852720.0,5.1193,5.248,5.0366,5.2204,15852720.0
2011-11-01 10:30:00,5.68,5.73,5.52,5.53,15342720.0,5.2204,5.2664,5.0734,5.0825,15342720.0
2011-11-01 11:00:00,5.53,5.61,5.5,5.53,8399760.0,5.0825,5.1561,5.055,5.0825,8399760.0
2011-11-01 11:30:00,5.53,5.54,5.42,5.43,12913440.0,5.0825,5.0917,4.9815,4.9906,12913440.0
2011-11-01 12:00:00,5.43,5.5,5.38,5.42,11269680.0,4.9906,5.055,4.9447,4.9815,11269680.0
2011-11-01 12:30:00,5.42,5.53,5.39,5.39,11885040.0,4.9815,5.0825,4.9539,4.9539,11885040.0
2011-11-01 13:00:00,5.39,5.52,5.35,5.51,14207760.0,4.9539,5.0734,4.9171,5.0642,14207760.0
2011-11-01 13:30:00,5.5,5.63,5.45,5.5,23455920.0,5.055,5.1745,5.009,5.055,23455920.0
2011-11-01 14:00:00,5.49,5.7,5.47,5.64,13930560.0,5.0458,5.2388,5.0274,5.1836,13930560.0
2011-11-01 14:30:00,5.64,5.67,5.46,5.49,15006720.0,5.1836,5.2112,5.0182,5.0458,15006720.0
2011-11-01 15:00:00,5.49,5.5,5.39,5.45,16425360.0,5.0458,5.055,4.9539,5.009,16425360.0
2011-11-01 15:30:00,5.45,5.54,5.3,5.31,31788960.0,5.009,5.0917,4.8712,4.8804,31788960.0
2011-11-02 09:30:00,5.65,5.7,5.55,5.58,17863440.0,5.1928,5.2388,5.1009,5.1285,17863440.0
2011-11-02 10:00:00,5.57,5.67,5.56,5.67,8672880.0,5.1193,5.2112,5.1101,5.2112,8672880.0
2011-11-02 10:30:00,5.67,5.77,5.63,5.73,12833280.0,5.2112,5.3031,5.1745,5.2664,12833280.0
2011-11-02 11:00:00,5.73,5.8,5.73,5.76,8837040.0,5.2664,5.3307,5.2664,5.2939,8837040.0
2011-11-02 11:30:00,5.77,5.77,5.71,5.73,5516640.0,5.3031,5.3031,5.248,5.2664,5516640.0
2011-11-02 12:00:00,5.73,5.73,5.68,5.72,4981920.0,5.2664,5.2664,5.2204,5.2572,4981920.0
2011-11-02 12:30:00,5.72,5.75,5.6,5.6,9193680.0,5.2572,5.2847,5.1469,5.1469,9193680.0
2011-11-02 13:00:00,5.61,5.61,5.49,5.56,10144560.0,5.1561,5.1561,5.0458,5.1101,10144560.0
2011-11-02 13:30:00,5.56,5.64,5.54,5.54,6895920.0,5.1101,5.1836,5.0917,5.0917,6895920.0
2011-11-02 14:00:00,5.54,5.59,5.5,5.52,8944560.0,5.0917,5.1377,5.055,5.0734,8944560.0
2011-11-02 14:30:00,5.52,5.66,5.51,5.65,8896560.0,5.0734,5.202,5.0642,5.1928,8896560.0
2011-11-02 15:00:00,5.65,5.75,5.6,5.7,11304000.0,5.1928,5.2847,5.1469,5.2388,11304000.0
2011-11-02 15:30:00,5.7,5.75,5.62,5.73,18114240.0,5.2388,5.2847,5.1653,5.2664,18114240.0
2011-11-03 09:30:00,5.95,5.99,5.66,5.68,20098560.0,5.4686,5.5053,5.202,5.2204,20098560.0
2011-11-03 10:00:00,5.68,5.7,5.46,5.64,33701760.0,5.2204,5.2388,5.0182,5.1836,33701760.0
2011-11-03 10:30:00,5.65,5.8,5.6,5.7,20261040.0,5.1928,5.3307,5.1469,5.2388,20261040.0
2011-11-03 11:00:00,5.7,5.78,5.65,5.77,11443440.0,5.2388,5.3123,5.1928,5.3031,11443440.0
2011-11-03 11:30:00,5.77,5.8,5.73,5.74,8669520.0,5.3031,5.3307,5.2664,5.2756,8669520.0
2011-11-03 12:00:00,5.74,5.81,5.73,5.8,6882240.0,5.2756,5.3399,5.2664,5.3307,6882240.0
2011-11-03 12:30:00,5.8,5.89,5.75,5.87,9359280.0,5.3307,5.4134,5.2847,5.395,9359280.0
2011-11-03 13:00:00,5.88,5.91,5.85,5.88,9766320.0,5.4042,5.4318,5.3767,5.4042,9766320.0
2011-11-03 13:30:00,5.88,6.02,5.86,5.96,13172640.0,5.4042,5.5329,5.3858,5.4778,13172640.0
2011-11-03 14:00:00,5.97,6.02,5.93,5.95,13086720.0,5.4869,5.5329,5.4502,5.4686,13086720.0
2011-11-03 14:30:00,5.95,5.97,5.88,5.93,8334960.0,5.4686,5.4869,5.4042,5.4502,8334960.0
2011-11-03 15:00:00,5.93,6.04,5.93,6.04,12725040.0,5.4502,5.5513,5.4502,5.5513,12725040.0
2011-11-03 15:30:00,6.04,6.09,5.98,6.04,26348160.0,5.5513,5.5972,5.4961,5.5513,26348160.0
2011-11-04 09:30:00,5.85,5.86,5.71,5.73,16687440.0,5.3767,5.3858,5.248,5.2664,16687440.0
2011-11-04 10:00:00,5.73,5.77,5.68,5.69,16351440.0,5.2664,5.3031,5.2204,5.2296,16351440.0
2011-11-04 10:30:00,5.69,5.7,5.61,5.7,15096480.0,5.2296,5.2388,5.1561,5.2388,15096480.0
2011-11-04 11:00:00,5.7,5.74,5.65,5.68,11514480.0,5.2388,5.2756,5.1928,5.2204,11514480.0
2011-11-04 11:30:00,5.68,5.73,5.65,5.72,5812320.0,5.2204,5.2664,5.1928,5.2572,5812320.0
2011-11-04 12:00:00,5.72,5.77,5.7,5.76,6608400.0,5.2572,5.3031,5.2388,5.2939,6608400.0
2011-11-04 12:30:00,5.77,5.77,5.68,5.74,5018640.0,5.3031,5.3031,5.2204,5.2756,5018640.0
2011-11-04 13:00:00,5.74,5.82,5.73,5.8,8240880.0,5.2756,5.3491,5.2664,5.3307,8240880.0
2011-11-04 13:30:00,5.8,5.89,5.77,5.83,8489520.0,5.3307,5.4134,5.3031,5.3583,8489520.0
2011-11-04 14:00:00,5.83,5.86,5.81,5.84,4298160.0,5.3583,5.3858,5.3399,5.3675,4298160.0
2011-11-04 14:30:00,5.83,5.86,5.76,5.8,6416880.0,5.3583,5.3858,5.2939,5.3307,6416880.0
2011-11-04 15:00:00,5.8,5.8,5.72,5.76,7265040.0,5.3307,5.3307,5.2572,5.2939,7265040.0
2011-11-04 15:30:00,5.76,5.88,5.75,5.83,17375280.0,5.2939,5.4042,5.2847,5.3583,17375280.0
2011-11-07 09:30:00,5.77,5.94,5.77,5.87,15433680.0,5.3031,5.4594,5.3031,5.395,15433680.0
2011-11-07 10:00:00,5.87,5.89,5.79,5.8,11470800.0,5.395,5.4134,5.3215,5.3307,11470800.0
2011-11-07 10:30:00,5.8,5.8,5.68,5.73,14443920.0,5.3307,5.3307,5.2204,5.2664,14443920.0
2011-11-07 11:00:00,5.73,5.77,5.68,5.7,11224320.0,5.2664,5.3031,5.2204,5.2388,11224320.0
2011-11-07 11:30:00,5.7,5.73,5.68,5.7,6585120.0,5.2388,5.2664,5.2204,5.2388,6585120.0
2011-11-07 12:00:00,5.7,5.73,5.63,5.65,6904560.0,5.2388,5.2664,5.1745,5.1928,6904560.0
2011-11-07 12:30:00,5.65,5.69,5.62,5.68,4395840.0,5.1928,5.2296,5.1653,5.2204,4395840.0
2011-11-07 13:00:00,5.68,5.72,5.66,5.7,3978480.0,5.2204,5.2572,5.202,5.2388,3978480.0
2011-11-07 13:30:00,5.7,5.79,5.67,5.77,5245920.0,5.2388,5.3215,5.2112,5.3031,5245920.0
2011-11-07 14:00:00,5.77,5.83,5.74,5.81,10677360.0,5.3031,5.3583,5.2756,5.3399,10677360.0
2011-11-07 14:30:00,5.81,5.85,5.78,5.85,8449920.0,5.3399,5.3767,5.3123,5.3767,8449920.0
2011-11-07 15:00:00,5.85,5.89,5.81,5.81,8573040.0,5.3767,5.4134,5.3399,5.3399,8573040.0
2011-11-07 15:30:00,5.82,5.93,5.8,5.91,17471280.0,5.3491,5.4502,5.3307,5.4318,17471280.0
2011-11-08 09:30:00,6.06,6.16,5.99,6.16,18136320.0,5.5697,5.6616,5.5053,5.6616,18136320.0
2011-11-08 10:00:00,6.16,6.18,5.96,6.0,21091200.0,5.6616,5.68,5.4778,5.5145,21091200.0
2011-11-08 10:30:00,6.01,6.05,5.97,6.0,12598320.0,5.5237,5.5605,5.4869,5.5145,12598320.0
2011-11-08 11:00:00,5.99,6.02,5.87,5.89,15046560.0,5.5053,5.5329,5.395,5.4134,15046560.0
2011-11-08 11:30:00,5.9,5.92,5.85,5.88,9259440.0,5.4226,5.441,5.3767,5.4042,9259440.0
2011-11-08 12:00:00,5.88,5.97,5.85,5.95,9532560.0,5.4042,5.4869,5.3767,5.4686,9532560.0
2011-11-08 12:30:00,5.94,5.98,5.91,5.95,6843120.0,5.4594,5.4961,5.4318,5.4686,6843120.0
2011-11-08 13:00:00,5.95,5.99,5.91,5.98,5746800.0,5.4686,5.5053,5.4318,5.4961,5746800.0
2011-11-08 13:30:00,5.99,6.1,5.97,6.09,12611040.0,5.5053,5.6064,5.4869,5.5972,12611040.0
2011-11-08 14:00:00,6.09,6.16,6.05,6.16,11612160.0,5.5972,5.6616,5.5605,5.6616,11612160.0
2011-11-08 14:30:00,6.16,6.18,6.14,6.16,11035200.0,5.6616,5.68,5.6432,5.6616,11035200.0
2011-11-08 15:00:00,6.16,6.2,6.11,6.2,9745200.0,5.6616,5.6983,5.6156,5.6983,9745200.0
2011-11-08 15:30:00,6.2,6.27,6.19,6.23,24777120.0,5.6983,5.7627,5.6891,5.7259,24777120.0
2011-11-09 09:30:00,5.73,5.76,5.62,5.65,24187440.0,5.2664,5.2939,5.1653,5.1928,24187440.0
2011-11-09 10:00:00,5.65,5.7,5.62,5.63,14911680.0,5.1928,5.2388,5.1653,5.1745,14911680.0
2011-11-09 10:30:00,5.63,5.73,5.6,5.7,14126880.0,5.1745,5.2664,5.1469,5.2388,14126880.0
2011-11-09 11:00:00,5.7,5.76,5.67,5.71,8873520.0,5.2388,5.2939,5.2112,5.248,8873520.0
2011-11-09 11:30:00,5.71,5.75,5.69,5.71,4357440.0,5.248,5.2847,5.2296,5.248,4357440.0
2011-11-09 12:00:00,5.71,5.72,5.64,5.65,5490960.0,5.248,5.2572,5.1836,5.1928,5490960.0
2011-11-09 12:30:00,5.65,5.7,5.65,5.69,3513600.0,5.1928,5.2388,5.1928,5.2296,3513600.0
2011-11-09 13:00:00,5.69,5.7,5.6,5.63,6864000.0,5.2296,5.2388,5.1469,5.1745,6864000.0
2011-11-09 13:30:00,5.63,5.63,5.46,5.51,12006720.0,5.1745,5.1745,5.0182,5.0642,12006720.0
2011-11-09 14:00:00,5.51,5.51,5.37,5.44,15723840.0,5.0642,5.0642,4.9355,4.9998,15723840.0
2011-11-09 14:30:00,5.45,5.46,5.38,5.4,12179040.0,5.009,5.0182,4.9447,4.9631,12179040.0
2011-11-09 15:00:00,5.4,5.47,5.38,5.41,11457120.0,4.9631,5.0274,4.9447,4.9723,11457120.0
2011-11-09 15:30:00,5.41,5.41,5.25,5.3,23315760.0,4.9723,4.9723,4.8252,4.8712,23315760.0
2011-11-11 09:30:00,5.59,5.67,5.58,5.63,26262000.0,5.1377,5.2112,5.1285,5.1745,26262000.0
2011-11-11 10:00:00,5.63,5.69,5.63,5.69,17454000.0,5.1745,5.2296,5.1745,5.2296,17454000.0
2011-11-11 10:30:00,5.69,5.77,5.69,5.76,17776800.0,5.2296,5.3031,5.2296,5.2939,17776800.0
2011-11-11 11:00:00,5.76,5.78,5.74,5.75,14802000.0,5.2939,5.3123,5.2756,5.2847,14802000.0
2011-11-11 11:30:00,5.75,5.76,5.73,5.74,8251200.0,5.2847,5.2939,5.2664,5.2756,8251200.0
2011-11-11 12:00:00,5.74,5.77,5.72,5.74,8688000.0,5.2756,5.3031,5.2572,5.2756,8688000.0
2011-11-11 12:30:00,5.74,5.75,5.71,5.73,6217200.0,5.2756,5.2847,5.248,5.2664,6217200.0
2011-11-11 13:00:00,5.73,5.76,5.68,5.68,10286400.0,5.2664,5.2939,5.2204,5.2204,10286400.0
2011-11-11 13:30:00,5.69,5.73,5.68,5.7,6589200.0,5.2296,5.2664,5.2204,5.2388,6589200.0
2011-11-11 14:00:00,5.7,5.73,5.69,5.72,7692000.0,5.2388,5.2664,5.2296,5.2572,7692000.0
2011-11-11 14:30:00,5.72,5.74,5.68,5.7,7693200.0,5.2572,5.2756,5.2204,5.2388,7693200.0
2011-11-11 15:00:00,5.7,5.7,5.67,5.7,13473600.0,5.2388,5.2388,5.2112,5.2388,13473600.0
2011-11-11 15:30:00,5.7,5.73,5.66,5.72,22534800.0,5.2388,5.2664,5.202,5.2572,22534800.0
2011-11-14 09:30:00,5.6,5.62,5.46,5.49,17848800.0,5.1469,5.1653,5.0182,5.0458,17848800.0
2011-11-14 10:00:00,5.49,5.52,5.45,5.5,10620000.0,5.0458,5.0734,5.009,5.055,10620000.0
2011-11-14 10:30:00,5.5,5.52,5.46,5.51,12452400.0,5.055,5.0734,5.0182,5.0642,12452400.0
2011-11-14 11:00:00,5.51,5.56,5.5,5.5,9120000.0,5.0642,5.1101,5.055,5.055,9120000.0
2011-11-14 11:30:00,5.5,5.53,5.42,5.44,10885200.0,5.055,5.0825,4.9815,4.9998,10885200.0
2011-11-14 12:00:00,5.44,5.45,5.38,5.4,11258400.0,4.9998,5.009,4.9447,4.9631,11258400.0
2011-11-14 12:30:00,5.4,5.42,5.39,5.41,7809600.0,4.9631,4.9815,4.9539,4.9723,7809600.0
2011-11-14 13:00:00,5.41,5.43,5.37,5.42,8182800.0,4.9723,4.9906,4.9355,4.9815,8182800.0
2011-11-14 13:30:00,5.42,5.43,5.38,5.39,5962800.0,4.9815,4.9906,4.9447,4.9539,5962800.0
2011-11-14 14:00:00,5.39,5.41,5.36,5.36,7219200.0,4.9539,4.9723,4.9263,4.9263,7219200.0
2011-11-14 14:30:00,5.36,5.37,5.3,5.3,9446400.0,4.9263,4.9355,4.8712,4.8712,9446400.0
2011-11-14 15:00:00,5.3,5.37,5.3,5.36,10687200.0,4.8712,4.9355,4.8712,4.9263,10687200.0
2011-11-14 15:30:00,5.36,5.45,5.36,5.41,23112000.0,4.9263,5.009,4.9263,4.9723,23112000.0
2011-11-15 09:30:00,5.27,5.45,5.27,5.4,23056800.0,4.8436,5.009,4.8436,4.9631,23056800.0
2011-11-15 10:00:00,5.41,5.41,5.31,5.35,15028800.0,4.9723,4.9723,4.8804,4.9171,15028800.0
2011-11-15 10:30:00,5.35,5.4,5.33,5.33,12042000.0,4.9171,4.9631,4.8987,4.8987,12042000.0
2011-11-15 11:00:00,5.34,5.35,5.27,5.29,12772800.0,4.9079,4.9171,4.8436,4.862,12772800.0
2011-11-15 11:30:00,5.29,5.34,5.25,5.33,10293600.0,4.862,4.9079,4.8252,4.8987,10293600.0
2011-11-15 12:00:00,5.33,5.38,5.32,5.38,10296000.0,4.8987,4.9447,4.8895,4.9447,10296000.0
2011-11-15 12:30:00,5.38,5.45,5.38,5.44,11107200.0,4.9447,5.009,4.9447,4.9998,11107200.0
2011-11-15 13:00:00,5.44,5.49,5.44,5.48,10216800.0,4.9998,5.0458,4.9998,5.0366,10216800.0
2011-11-15 13:30:00,5.48,5.57,5.48,5.55,10386000.0,5.0366,5.1193,5.0366,5.1009,10386000.0
2011-11-15 14:00:00,5.54,5.58,5.52,5.53,9321600.0,5.0917,5.1285,5.0734,5.0825,9321600.0
2011-11-15 14:30:00,5.53,5.57,5.53,5.55,7441200.0,5.0825,5.1193,5.0825,5.1009,7441200.0
2011-11-15 15:00:00,5.55,5.58,5.53,5.57,10760400.0,5.1009,5.1285,5.0825,5.1193,10760400.0
2011-11-15 15:30:00,5.57,5.57,5.47,5.47,22946400.0,5.1193,5.1193,5.0274,5.0274,22946400.0
2011-11-16 09:30:00,5.31,5.32,5.25,5.3,20834400.0,4.8804,4.8895,4.8252,4.8712,20834400.0
2011-11-16 10:00:00,5.3,5.33,5.28,5.3,16274400.0,4.8712,4.8987,4.8528,4.8712,16274400.0
2011-11-16 10:30:00,5.29,5.39,5.28,5.36,13774800.0,4.862,4.9539,4.8528,4.9263,13774800.0
2011-11-16 11:00:00,5.36,5.42,5.36,5.39,10485600.0,4.9263,4.9815,4.9263,4.9539,10485600.0
2011-11-16 11:30:00,5.39,5.41,5.33,5.34,9505200.0,4.9539,4.9723,4.8987,4.9079,9505200.0
2011-11-16 12:00:00,5.34,5.35,5.32,5.33,4833600.0,4.9079,4.9171,4.8895,4.8987,4833600.0
2011-11-16 12:30:00,5.33,5.38,5.31,5.33,6626400.0,4.8987,4.9447,4.8804,4.8987,6626400.0
2011-11-16 13:00:00,5.34,5.41,5.33,5.41,6272400.0,4.9079,4.9723,4.8987,4.9723,6272400.0
2011-11-16 13:30:00,5.4,5.45,5.38,5.41,9774000.0,4.9631,5.009,4.9447,4.9723,9774000.0
2011-11-16 14:00:00,5.41,5.43,5.38,5.41,8494800.0,4.9723,4.9906,4.9447,4.9723,8494800.0
2011-11-16 14:30:00,5.41,5.43,5.34,5.37,8553600.0,4.9723,4.9906,4.9079,4.9355,8553600.0
2011-11-16 15:00:00,5.37,5.38,5.23,5.24,18496800.0,4.9355,4.9447,4.8068,4.816,18496800.0
2011-11-16 15:30:00,5.23,5.24,5.08,5.11,36878400.0,4.8068,4.816,4.669,4.6965,36878400.0
2011-11-17 09:30:00,5.12,5.15,4.98,5.05,34708800.0,4.7057,4.7333,4.5771,4.6414,34708800.0
2011-11-17 10:00:00,5.05,5.1,5.0,5.09,27621600.0,4.6414,4.6873,4.5954,4.6782,27621600.0
2011-11-17 10:30:00,5.09,5.16,5.04,5.11,16850400.0,4.6782,4.7425,4.6322,4.6965,16850400.0
2011-11-17 11:00:00,5.11,5.12,5.02,5.05,14743200.0,4.6965,4.7057,4.6138,4.6414,14743200.0
2011-11-17 11:30:00,5.05,5.11,5.04,5.07,11860800.0,4.6414,4.6965,4.6322,4.6598,11860800.0
2011-11-17 12:00:00,5.07,5.08,5.0,5.01,9274800.0,4.6598,4.669,4.5954,4.6046,9274800.0
2011-11-17 12:30:00,5.01,5.01,4.83,4.9,33074400.0,4.6046,4.6046,4.4392,4.5035,33074400.0
2011-11-17 13:00:00,4.9,4.91,4.84,4.89,17220000.0,4.5035,4.5127,4.4484,4.4943,17220000.0
2011-11-17 13:30:00,4.88,4.9,4.8,4.86,17307600.0,4.4851,4.5035,4.4116,4.4668,17307600.0
2011-11-17 14:00:00,4.86,4.86,4.76,4.8,20344800.0,4.4668,4.4668,4.3749,4.4116,20344800.0
2011-11-17 14:30:00,4.8,4.84,4.75,4.8,19316400.0,4.4116,4.4484,4.3657,4.4116,19316400.0
2011-11-17 15:00:00,4.79,4.82,4.74,4.78,23246400.0,4.4024,4.43,4.3565,4.3932,23246400.0
2011-11-17 15:30:00,4.78,4.81,4.73,4.8,46254000.0,4.3932,4.4208,4.3473,4.4116,46254000.0
2011-11-18 09:30:00,4.89,4.9,4.77,4.81,30852000.0,4.4943,4.5035,4.384,4.4208,30852000.0
2011-11-18 10:00:00,4.81,4.88,4.79,4.82,23493600.0,4.4208,4.4851,4.4024,4.43,23493600.0
2011-11-18 10:30:00,4.82,4.92,4.82,4.89,19732800.0,4.43,4.5219,4.43,4.4943,19732800.0
2011-11-18 11:00:00,4.89,4.89,4.85,4.87,12580800.0,4.4943,4.4943,4.4576,4.476,12580800.0
2011-11-18 11:30:00,4.87,4.89,4.84,4.85,10512000.0,4.476,4.4943,4.4484,4.4576,10512000.0
2011-11-18 12:00:00,4.85,4.85,4.79,4.82,13640400.0,4.4576,4.4576,4.4024,4.43,13640400.0
2011-11-18 12:30:00,4.82,4.84,4.81,4.82,6871200.0,4.43,4.4484,4.4208,4.43,6871200.0
2011-11-18 13:00:00,4.82,4.87,4.82,4.87,5986800.0,4.43,4.476,4.43,4.476,5986800.0
2011-11-18 13:30:00,4.87,4.91,4.86,4.88,9984000.0,4.476,4.5127,4.4668,4.4851,9984000.0
2011-11-18 14:00:00,4.88,4.94,4.85,4.89,18498000.0,4.4851,4.5403,4.4576,4.4943,18498000.0
2011-11-18 14:30:00,4.89,4.91,4.87,4.87,10693200.0,4.4943,4.5127,4.476,4.476,10693200.0
2011-11-18 15:00:00,4.87,4.89,4.85,4.86,14630400.0,4.476,4.4943,4.4576,4.4668,14630400.0
2011-11-18 15:30:00,4.86,4.89,4.84,4.87,26416800.0,4.4668,4.4943,4.4484,4.476,26416800.0
2011-11-21 09:30:00,4.59,4.63,4.53,4.54,27346800.0,4.2186,4.2554,4.1635,4.1727,27346800.0
2011-11-21 10:00:00,4.54,4.56,4.49,4.53,22773600.0,4.1727,4.191,4.1267,4.1635,22773600.0
2011-11-21 10:30:00,4.53,4.53,4.46,4.46,22428000.0,4.1635,4.1635,4.0991,4.0991,22428000.0
2011-11-21 11:00:00,4.46,4.53,4.43,4.52,21144000.0,4.0991,4.1635,4.0716,4.1543,21144000.0
2011-11-21 11:30:00,4.52,4.52,4.46,4.52,12936000.0,4.1543,4.1543,4.0991,4.1543,12936000.0
2011-11-21 12:00:00,4.52,4.52,4.47,4.48,7477200.0,4.1543,4.1543,4.1083,4.1175,7477200.0
2011-11-21 12:30:00,4.48,4.52,4.47,4.48,4708800.0,4.1175,4.1543,4.1083,4.1175,4708800.0
2011-11-21 13:00:00,4.48,4.53,4.48,4.51,6880800.0,4.1175,4.1635,4.1175,4.1451,6880800.0
2011-11-21 13:30:00,4.51,4.51,4.46,4.47,5524800.0,4.1451,4.1451,4.0991,4.1083,5524800.0
2011-11-21 14:00:00,4.46,4.57,4.46,4.54,13173600.0,4.0991,4.2002,4.0991,4.1727,13173600.0
2011-11-21 14:30:00,4.54,4.6,4.54,4.54,16750800.0,4.1727,4.2278,4.1727,4.1727,16750800.0
2011-11-21 15:00:00,4.54,4.62,4.5,4.59,20859600.0,4.1727,4.2462,4.1359,4.2186,20859600.0
2011-11-21 15:30:00,4.59,4.62,4.53,4.54,30746400.0,4.2186,4.2462,4.1635,4.1727,30746400.0
2011-11-22 09:30:00,4.54,4.59,4.49,4.55,23647200.0,4.1727,4.2186,4.1267,4.1818,23647200.0
2011-11-22 10:00:00,4.55,4.56,4.5,4.54,15238800.0,4.1818,4.191,4.1359,4.1727,15238800.0
2011-11-22 10:30:00,4.54,4.55,4.43,4.44,19072800.0,4.1727,4.1818,4.0716,4.0807,19072800.0
2011-11-22 11:00:00,4.44,4.45,4.4,4.42,18441600.0,4.0807,4.0899,4.044,4.0624,18441600.0
2011-11-22 11:30:00,4.42,4.43,4.4,4.42,13701600.0,4.0624,4.0716,4.044,4.0624,13701600.0
2011-11-22 12:00:00,4.43,4.55,4.42,4.5,29398800.0,4.0716,4.1818,4.0624,4.1359,29398800.0
2011-11-22 12:30:00,4.49,4.54,4.48,4.54,10137600.0,4.1267,4.1727,4.1175,4.1727,10137600.0
2011-11-22 13:00:00,4.54,4.58,4.52,4.55,11634000.0,4.1727,4.2094,4.1543,4.1818,11634000.0
2011-11-22 13:30:00,4.55,4.57,4.49,4.5,10826400.0,4.1818,4.2002,4.1267,4.1359,10826400.0
2011-11-22 14:00:00,4.5,4.51,4.46,4.47,10959600.0,4.1359,4.1451,4.0991,4.1083,10959600.0
2011-11-22 14:30:00,4.47,4.48,4.43,4.45,13166400.0,4.1083,4.1175,4.0716,4.0899,13166400.0
2011-11-22 15:00:00,4.45,4.47,4.43,4.45,15357600.0,4.0899,4.1083,4.0716,4.0899,15357600.0
2011-11-22 15:30:00,4.45,4.47,4.42,4.43,20569200.0,4.0899,4.1083,4.0624,4.0716,20569200.0
2011-11-23 09:30:00,4.28,4.29,4.18,4.18,37939200.0,3.9337,3.9429,3.8418,3.8418,37939200.0
2011-11-23 10:00:00,4.18,4.2,4.15,4.16,23728800.0,3.8418,3.8602,3.8142,3.8234,23728800.0
2011-11-23 10:30:00,4.16,4.2,4.14,4.18,19486800.0,3.8234,3.8602,3.805,3.8418,19486800.0
2011-11-23 11:00:00,4.18,4.21,4.12,4.12,22874400.0,3.8418,3.8694,3.7866,3.7866,22874400.0
2011-11-23 11:30:00,4.12,4.15,4.09,4.14,18998400.0,3.7866,3.8142,3.7591,3.805,18998400.0
2011-11-23 12:00:00,4.14,4.17,4.14,4.14,13218000.0,3.805,3.8326,3.805,3.805,13218000.0
2011-11-23 12:30:00,4.14,4.22,4.13,4.2,16806000.0,3.805,3.8785,3.7958,3.8602,16806000.0
2011-11-23 13:00:00,4.2,4.21,4.17,4.18,13977600.0,3.8602,3.8694,3.8326,3.8418,13977600.0
2011-11-23 13:30:00,4.18,4.19,4.13,4.13,10347600.0,3.8418,3.851,3.7958,3.7958,10347600.0
2011-11-23 14:00:00,4.13,4.15,4.09,4.12,16918800.0,3.7958,3.8142,3.7591,3.7866,16918800.0
2011-11-23 14:30:00,4.12,4.15,4.11,4.11,12190800.0,3.7866,3.8142,3.7774,3.7774,12190800.0
2011-11-23 15:00:00,4.11,4.17,4.09,4.12,30652800.0,3.7774,3.8326,3.7591,3.7866,30652800.0
2011-11-23 15:30:00,4.12,4.17,4.06,4.06,39344400.0,3.7866,3.8326,3.7315,3.7315,39344400.0
2011-11-25 09:30:00,4.07,4.21,4.05,4.2,24277200.0,3.7407,3.8694,3.7223,3.8602,24277200.0
2011-11-25 10:00:00,4.2,4.27,4.19,4.22,17323200.0,3.8602,3.9245,3.851,3.8785,17323200.0
2011-11-25 10:30:00,4.23,4.27,4.22,4.23,10230000.0,3.8877,3.9245,3.8785,3.8877,10230000.0
2011-11-25 11:00:00,4.23,4.26,4.21,4.22,7399200.0,3.8877,3.9153,3.8694,3.8785,7399200.0
2011-11-25 11:30:00,4.22,4.24,4.13,4.14,14498400.0,3.8785,3.8969,3.7958,3.805,14498400.0
2011-11-25 12:00:00,4.14,4.14,4.09,4.12,8967600.0,3.805,3.805,3.7591,3.7866,8967600.0
2011-11-25 12:30:00,4.12,4.14,4.08,4.12,15682800.0,3.7866,3.805,3.7499,3.7866,15682800.0
2011-11-28 09:30:00,4.55,4.57,4.47,4.51,33456000.0,4.1818,4.2002,4.1083,4.1451,33456000.0
2011-11-28 10:00:00,4.51,4.52,4.5,4.5,17163600.0,4.1451,4.1543,4.1359,4.1359,17163600.0
2011-11-28 10:30:00,4.5,4.51,4.45,4.46,13978800.0,4.1359,4.1451,4.0899,4.0991,13978800.0
2011-11-28 11:00:00,4.46,4.5,4.45,4.5,10964400.0,4.0991,4.1359,4.0899,4.1359,10964400.0
2011-11-28 11:30:00,4.5,4.51,4.47,4.47,9100800.0,4.1359,4.1451,4.1083,4.1083,9100800.0
2011-11-28 12:00:00,4.47,4.48,4.46,4.46,7897200.0,4.1083,4.1175,4.0991,4.0991,7897200.0
2011-11-28 12:30:00,4.46,4.46,4.42,4.43,10935600.0,4.0991,4.0991,4.0624,4.0716,10935600.0
2011-11-28 13:00:00,4.43,4.49,4.42,4.48,12283200.0,4.0716,4.1267,4.0624,4.1175,12283200.0
2011-11-28 13:30:00,4.48,4.49,4.42,4.43,10632000.0,4.1175,4.1267,4.0624,4.0716,10632000.0
2011-11-28 14:00:00,4.43,4.48,4.42,4.45,12699600.0,4.0716,4.1175,4.0624,4.0899,12699600.0
2011-11-28 14:30:00,4.45,4.45,4.4,4.43,16220400.0,4.0899,4.0899,4.044,4.0716,16220400.0
2011-11-28 15:00:00,4.43,4.44,4.35,4.36,26199600.0,4.0716,4.0807,3.998,4.0072,26199600.0
2011-11-28 15:30:00,4.36,4.48,4.34,4.47,39819600.0,4.0072,4.1175,3.9888,4.1083,39819600.0
2011-11-29 09:30:00,4.44,4.46,4.36,4.42,21912000.0,4.0807,4.0991,4.0072,4.0624,21912000.0
2011-11-29 10:00:00,4.41,4.51,4.39,4.48,22602000.0,4.0532,4.1451,4.0348,4.1175,22602000.0
2011-11-29 10:30:00,4.48,4.53,4.45,4.47,11475600.0,4.1175,4.1635,4.0899,4.1083,11475600.0
2011-11-29 11:00:00,4.47,4.5,4.43,4.49,7791600.0,4.1083,4.1359,4.0716,4.1267,7791600.0
2011-11-29 11:30:00,4.49,4.52,4.44,4.45,7324800.0,4.1267,4.1543,4.0807,4.0899,7324800.0
2011-11-29 12:00:00,4.46,4.48,4.45,4.48,6026400.0,4.0991,4.1175,4.0899,4.1175,6026400.0
2011-11-29 12:30:00,4.48,4.48,4.43,4.46,5401200.0,4.1175,4.1175,4.0716,4.0991,5401200.0
2011-11-29 13:00:00,4.46,4.46,4.42,4.45,6807600.0,4.0991,4.0991,4.0624,4.0899,6807600.0
2011-11-29 13:30:00,4.45,4.45,4.37,4.39,9872400.0,4.0899,4.0899,4.0164,4.0348,9872400.0
2011-11-29 14:00:00,4.39,4.4,4.36,4.39,9018000.0,4.0348,4.044,4.0072,4.0348,9018000.0
2011-11-29 14:30:00,4.39,4.42,4.37,4.38,8023200.0,4.0348,4.0624,4.0164,4.0256,8023200.0
2011-11-29 15:00:00,4.38,4.47,4.38,4.43,12211200.0,4.0256,4.1083,4.0256,4.0716,12211200.0
2011-11-29 15:30:00,4.43,4.46,4.38,4.4,25294800.0,4.0716,4.0991,4.0256,4.044,25294800.0
2011-11-30 09:30:00,4.85,4.88,4.79,4.83,38768400.0,4.4576,4.4851,4.4024,4.4392,38768400.0
2011-11-30 10:00:00,4.83,4.85,4.81,4.85,26635200.0,4.4392,4.4576,4.4208,4.4576,26635200.0
2011-11-30 10:30:00,4.85,4.96,4.85,4.95,39346800.0,4.4576,4.5587,4.4576,4.5495,39346800.0
2011-11-30 11:00:00,4.95,4.95,4.9,4.91,15770400.0,4.5495,4.5495,4.5035,4.5127,15770400.0
2011-11-30 11:30:00,4.91,4.93,4.89,4.9,11499600.0,4.5127,4.5311,4.4943,4.5035,11499600.0
2011-11-30 12:00:00,4.9,4.91,4.88,4.91,10664400.0,4.5035,4.5127,4.4851,4.5127,10664400.0
2011-11-30 12:30:00,4.91,4.93,4.9,4.92,8217600.0,4.5127,4.5311,4.5035,4.5219,8217600.0
2011-11-30 13:00:00,4.92,4.94,4.9,4.9,7771200.0,4.5219,4.5403,4.5035,4.5035,7771200.0
2011-11-30 13:30:00,4.9,4.94,4.9,4.93,10608000.0,4.5035,4.5403,4.5035,4.5311,10608000.0
2011-11-30 14:00:00,4.93,4.98,4.93,4.97,15183600.0,4.5311,4.5771,4.5311,4.5679,15183600.0
2011-11-30 14:30:00,4.97,5.06,4.97,5.06,28882800.0,4.5679,4.6506,4.5679,4.6506,28882800.0
2011-11-30 15:00:00,5.06,5.1,5.04,5.08,22561200.0,4.6506,4.6873,4.6322,4.669,22561200.0
2011-11-30 15:30:00,5.08,5.2,5.08,5.17,46689600.0,4.669,4.7793,4.669,4.7517,46689600.0
2011-12-01 09:30:00,5.05,5.11,5.0,5.09,21808800.0,4.6414,4.6965,4.5954,4.6782,21808800.0
2011-12-01 10:00:00,5.09,5.13,5.07,5.12,16560000.0,4.6782,4.7149,4.6598,4.7057,16560000.0
2011-12-01 10:30:00,5.12,5.12,5.01,5.02,12186000.0,4.7057,4.7057,4.6046,4.6138,12186000.0
2011-12-01 11:00:00,5.02,5.04,4.93,4.94,14360400.0,4.6138,4.6322,4.5311,4.5403,14360400.0
2011-12-01 11:30:00,4.94,4.99,4.91,4.97,12781200.0,4.5403,4.5862,4.5127,4.5679,12781200.0
2011-12-01 12:00:00,4.98,5.0,4.95,5.0,6692400.0,4.5771,4.5954,4.5495,4.5954,6692400.0
2011-12-01 12:30:00,5.0,5.01,4.95,4.95,5856000.0,4.5954,4.6046,4.5495,4.5495,5856000.0
2011-12-01 13:00:00,4.95,5.04,4.95,5.04,11694000.0,4.5495,4.6322,4.5495,4.6322,11694000.0
2011-12-01 13:30:00,5.04,5.12,5.03,5.12,9376800.0,4.6322,4.7057,4.623,4.7057,9376800.0
2011-12-01 14:00:00,5.13,5.13,5.06,5.08,9646800.0,4.7149,4.7149,4.6506,4.669,9646800.0
2011-12-01 14:30:00,5.08,5.11,5.06,5.08,9278400.0,4.669,4.6965,4.6506,4.669,9278400.0
2011-12-01 15:00:00,5.08,5.12,5.04,5.12,13386000.0,4.669,4.7057,4.6322,4.7057,13386000.0
2011-12-01 15:30:00,5.12,5.12,5.03,5.07,21823200.0,4.7057,4.7057,4.623,4.6598,21823200.0
2011-12-02 09:30:00,5.22,5.33,5.22,5.32,26305200.0,4.7976,4.8987,4.7976,4.8895,26305200.0
2011-12-02 10:00:00,5.32,5.5,5.32,5.45,36789600.0,4.8895,5.055,4.8895,5.009,36789600.0
2011-12-02 10:30:00,5.45,5.48,5.4,5.44,19810800.0,5.009,5.0366,4.9631,4.9998,19810800.0
2011-12-02 11:00:00,5.43,5.45,5.32,5.38,24759600.0,4.9906,5.009,4.8895,4.9447,24759600.0
2011-12-02 11:30:00,5.38,5.42,5.27,5.33,23485200.0,4.9447,4.9815,4.8436,4.8987,23485200.0
2011-12-02 12:00:00,5.33,5.37,5.3,5.35,10710000.0,4.8987,4.9355,4.8712,4.9171,10710000.0
2011-12-02 12:30:00,5.35,5.39,5.33,5.36,11088000.0,4.9171,4.9539,4.8987,4.9263,11088000.0
2011-12-02 13:00:00,5.36,5.38,5.33,5.37,11461200.0,4.9263,4.9447,4.8987,4.9355,11461200.0
2011-12-02 13:30:00,5.37,5.39,5.34,5.36,12408000.0,4.9355,4.9539,4.9079,4.9263,12408000.0
2011-12-02 14:00:00,5.36,5.37,5.29,5.35,14514000.0,4.9263,4.9355,4.862,4.9171,14514000.0
2011-12-02 14:30:00,5.35,5.35,5.27,5.28,14121600.0,4.9171,4.9171,4.8436,4.8528,14121600.0
2011-12-02 15:00:00,5.28,5.34,5.28,5.29,19102800.0,4.8528,4.9079,4.8528,4.862,19102800.0
2011-12-02 15:30:00,5.29,5.32,5.21,5.23,33798000.0,4.862,4.8895,4.7884,4.8068,33798000.0
2011-12-05 09:30:00,5.52,5.61,5.48,5.61,32137200.0,5.0734,5.1561,5.0366,5.1561,32137200.0
2011-12-05 10:00:00,5.6,5.61,5.52,5.6,23844000.0,5.1469,5.1561,5.0734,5.1469,23844000.0
2011-12-05 10:30:00,5.6,5.63,5.58,5.59,15944400.0,5.1469,5.1745,5.1285,5.1377,15944400.0
2011-12-05 11:00:00,5.59,5.61,5.56,5.59,10392000.0,5.1377,5.1561,5.1101,5.1377,10392000.0
2011-12-05 11:30:00,5.59,5.6,5.57,5.59,7734000.0,5.1377,5.1469,5.1193,5.1377,7734000.0
2011-12-05 12:00:00,5.59,5.64,5.57,5.63,12327600.0,5.1377,5.1836,5.1193,5.1745,12327600.0
2011-12-05 12:30:00,5.63,5.69,5.63,5.66,13041600.0,5.1745,5.2296,5.1745,5.202,13041600.0
2011-12-05 13:00:00,5.66,5.67,5.62,5.64,7526400.0,5.202,5.2112,5.1653,5.1836,7526400.0
2011-12-05 13:30:00,5.63,5.65,5.53,5.55,23833200.0,5.1745,5.1928,5.0825,5.1009,23833200.0
2011-12-05 14:00:00,5.55,5.55,5.45,5.51,24853200.0,5.1009,5.1009,5.009,5.0642,24853200.0
2011-12-05 14:30:00,5.51,5.54,5.48,5.53,10008000.0,5.0642,5.0917,5.0366,5.0825,10008000.0
2011-12-05 15:00:00,5.53,5.55,5.39,5.41,24903600.0,5.0825,5.1009,4.9539,4.9723,24903600.0
2011-12-05 15:30:00,5.41,5.52,5.39,5.51,22081200.0,4.9723,5.0734,4.9539,5.0642,22081200.0
2011-12-06 09:30:00,5.42,5.48,5.34,5.41,17106000.0,4.9815,5.0366,4.9079,4.9723,17106000.0
2011-12-06 10:00:00,5.41,5.49,5.4,5.48,17476800.0,4.9723,5.0458,4.9631,5.0366,17476800.0
2011-12-06 10:30:00,5.49,5.51,5.43,5.44,14517600.0,5.0458,5.0642,4.9906,4.9998,14517600.0
2011-12-06 11:00:00,5.44,5.5,5.44,5.47,8661600.0,4.9998,5.055,4.9998,5.0274,8661600.0
2011-12-06 11:30:00,5.47,5.5,5.42,5.48,10812000.0,5.0274,5.055,4.9815,5.0366,10812000.0
2011-12-06 12:00:00,5.48,5.5,5.44,5.46,5089200.0,5.0366,5.055,4.9998,5.0182,5089200.0
2011-12-06 12:30:00,5.46,5.48,5.44,5.44,4676400.0,5.0182,5.0366,4.9998,4.9998,4676400.0
2011-12-06 13:00:00,5.44,5.49,5.41,5.49,9087600.0,4.9998,5.0458,4.9723,5.0458,9087600.0
2011-12-06 13:30:00,5.49,5.49,5.46,5.46,3702000.0,5.0458,5.0458,5.0182,5.0182,3702000.0
2011-12-06 14:00:00,5.46,5.49,5.44,5.47,5720400.0,5.0182,5.0458,4.9998,5.0274,5720400.0
2011-12-06 14:30:00,5.47,5.58,5.47,5.55,15661200.0,5.0274,5.1285,5.0274,5.1009,15661200.0
2011-12-06 15:00:00,5.55,5.6,5.52,5.53,17841600.0,5.1009,5.1469,5.0734,5.0825,17841600.0
2011-12-06 15:30:00,5.53,5.57,5.49,5.49,20162400.0,5.0825,5.1193,5.0458,5.0458,20162400.0
2011-12-07 09:30:00,5.37,5.39,5.3,5.37,22820400.0,4.9355,4.9539,4.8712,4.9355,22820400.0
2011-12-07 10:00:00,5.37,5.38,5.28,5.3,17366400.0,4.9355,4.9447,4.8528,4.8712,17366400.0
2011-12-07 10:30:00,5.3,5.36,5.27,5.34,18183600.0,4.8712,4.9263,4.8436,4.9079,18183600.0
2011-12-07 11:00:00,5.35,5.43,5.34,5.43,14539200.0,4.9171,4.9906,4.9079,4.9906,14539200.0
2011-12-07 11:30:00,5.43,5.48,5.43,5.45,14113200.0,4.9906,5.0366,4.9906,5.009,14113200.0
2011-12-07 12:00:00,5.45,5.54,5.43,5.53,13695600.0,5.009,5.0917,4.9906,5.0825,13695600.0
2011-12-07 12:30:00,5.53,5.58,5.52,5.57,11828400.0,5.0825,5.1285,5.0734,5.1193,11828400.0
2011-12-07 13:00:00,5.57,5.57,5.5,5.55,12044400.0,5.1193,5.1193,5.055,5.1009,12044400.0
2011-12-07 13:30:00,5.54,5.55,5.49,5.53,10120800.0,5.0917,5.1009,5.0458,5.0825,10120800.0
2011-12-07 14:00:00,5.53,5.54,5.48,5.54,12194400.0,5.0825,5.0917,5.0366,5.0917,12194400.0
2011-12-07 14:30:00,5.54,5.54,5.46,5.48,15540000.0,5.0917,5.0917,5.0182,5.0366,15540000.0
2011-12-07 15:00:00,5.48,5.59,5.48,5.58,19440000.0,5.0366,5.1377,5.0366,5.1285,19440000.0
2011-12-07 15:30:00,5.58,5.74,5.57,5.68,49280400.0,5.1285,5.2756,5.1193,5.2204,49280400.0
2011-12-08 09:30:00,5.52,5.53,5.41,5.41,29712000.0,5.0734,5.0825,4.9723,4.9723,29712000.0
2011-12-08 10:00:00,5.41,5.43,5.3,5.34,24483600.0,4.9723,4.9906,4.8712,4.9079,24483600.0
2011-12-08 10:30:00,5.34,5.42,5.33,5.35,18570000.0,4.9079,4.9815,4.8987,4.9171,18570000.0
2011-12-08 11:00:00,5.35,5.35,5.27,5.28,22564800.0,4.9171,4.9171,4.8436,4.8528,22564800.0
2011-12-08 11:30:00,5.28,5.3,5.22,5.28,19724400.0,4.8528,4.8712,4.7976,4.8528,19724400.0
2011-12-08 12:00:00,5.28,5.31,5.23,5.26,14520000.0,4.8528,4.8804,4.8068,4.8344,14520000.0
2011-12-08 12:30:00,5.26,5.28,5.22,5.27,10566000.0,4.8344,4.8528,4.7976,4.8436,10566000.0
2011-12-08 13:00:00,5.27,5.27,5.19,5.22,22704000.0,4.8436,4.8436,4.7701,4.7976,22704000.0
2011-12-08 13:30:00,5.22,5.24,5.2,5.23,12468000.0,4.7976,4.816,4.7793,4.8068,12468000.0
2011-12-08 14:00:00,5.23,5.25,5.17,5.21,15120000.0,4.8068,4.8252,4.7517,4.7884,15120000.0
2011-12-08 14:30:00,5.21,5.22,5.14,5.15,17582400.0,4.7884,4.7976,4.7241,4.7333,17582400.0
2011-12-08 15:00:00,5.15,5.25,5.12,5.22,17798400.0,4.7333,4.8252,4.7057,4.7976,17798400.0
2011-12-08 15:30:00,5.22,5.3,5.06,5.11,33192000.0,4.7976,4.8712,4.6506,4.6965,33192000.0
2011-12-09 09:30:00,5.26,5.34,5.21,5.3,20032800.0,4.8344,4.9079,4.7884,4.8712,20032800.0
2011-12-09 10:00:00,5.3,5.39,5.3,5.36,14430000.0,4.8712,4.9539,4.8712,4.9263,14430000.0
2011-12-09 10:30:00,5.36,5.37,5.31,5.37,11872800.0,4.9263,4.9355,4.8804,4.9355,11872800.0
2011-12-09 11:00:00,5.37,5.43,5.37,5.43,10366800.0,4.9355,4.9906,4.9355,4.9906,10366800.0
2011-12-09 11:30:00,5.43,5.47,5.42,5.43,8361600.0,4.9906,5.0274,4.9815,4.9906,8361600.0
2011-12-09 12:00:00,5.43,5.47,5.41,5.43,4519200.0,4.9906,5.0274,4.9723,4.9906,4519200.0
2011-12-09 12:30:00,5.43,5.47,5.42,5.43,4782000.0,4.9906,5.0274,4.9815,4.9906,4782000.0
2011-12-09 13:00:00,5.43,5.44,5.4,5.43,6026400.0,4.9906,4.9998,4.9631,4.9906,6026400.0
2011-12-09 13:30:00,5.43,5.44,5.42,5.42,5050800.0,4.9906,4.9998,4.9815,4.9815,5050800.0
2011-12-09 14:00:00,5.42,5.44,5.4,5.44,5464800.0,4.9815,4.9998,4.9631,4.9998,5464800.0
2011-12-09 14:30:00,5.44,5.48,5.44,5.45,7642800.0,4.9998,5.0366,4.9998,5.009,7642800.0
2011-12-09 15:00:00,5.45,5.46,5.25,5.46,6739200.0,5.009,5.0182,4.8252,5.0182,6739200.0
2011-12-09 15:30:00,5.46,5.49,5.43,5.43,16906800.0,5.0182,5.0458,4.9906,4.9906,16906800.0
2011-12-12 09:30:00,5.17,5.19,5.12,5.13,25900800.0,4.7517,4.7701,4.7057,4.7149,25900800.0
2011-12-12 10:00:00,5.13,5.14,5.04,5.06,22251600.0,4.7149,4.7241,4.6322,4.6506,22251600.0
2011-12-12 10:30:00,5.06,5.1,5.03,5.08,13689600.0,4.6506,4.6873,4.623,4.669,13689600.0
2011-12-12 11:00:00,5.08,5.09,5.03,5.06,12386400.0,4.669,4.6782,4.623,4.6506,12386400.0
2011-12-12 11:30:00,5.06,5.08,4.96,4.99,15693600.0,4.6506,4.669,4.5587,4.5862,15693600.0
2011-12-12 12:00:00,4.99,5.01,4.98,4.99,9991200.0,4.5862,4.6046,4.5771,4.5862,9991200.0
2011-12-12 12:30:00,4.99,5.03,4.98,5.01,6127200.0,4.5862,4.623,4.5771,4.6046,6127200.0
2011-12-12 13:00:00,5.01,5.05,4.98,5.05,5511600.0,4.6046,4.6414,4.5771,4.6414,5511600.0
2011-12-12 13:30:00,5.04,5.05,5.02,5.03,5917200.0,4.6322,4.6414,4.6138,4.623,5917200.0
2011-12-12 14:00:00,5.03,5.05,4.98,5.03,8442000.0,4.623,4.6414,4.5771,4.623,8442000.0
2011-12-12 14:30:00,5.02,5.03,4.97,5.01,11535600.0,4.6138,4.623,4.5679,4.6046,11535600.0
2011-12-12 15:00:00,5.01,5.05,4.97,5.03,19520400.0,4.6046,4.6414,4.5679,4.623,19520400.0
2011-12-12 15:30:00,5.03,5.1,5.01,5.08,32563200.0,4.623,4.6873,4.6046,4.669,32563200.0
2011-12-13 09:30:00,5.2,5.25,5.18,5.23,24859200.0,4.7793,4.8252,4.7609,4.8068,24859200.0
2011-12-13 10:00:00,5.23,5.24,5.17,5.17,11292000.0,4.8068,4.816,4.7517,4.7517,11292000.0
2011-12-13 10:30:00,5.17,5.19,5.08,5.11,19734000.0,4.7517,4.7701,4.669,4.6965,19734000.0
2011-12-13 11:00:00,5.11,5.12,5.06,5.12,12867600.0,4.6965,4.7057,4.6506,4.7057,12867600.0
2011-12-13 11:30:00,5.12,5.17,5.11,5.16,8623200.0,4.7057,4.7517,4.6965,4.7425,8623200.0
2011-12-13 12:00:00,5.16,5.17,5.12,5.12,4646400.0,4.7425,4.7517,4.7057,4.7057,4646400.0
2011-12-13 12:30:00,5.12,5.15,5.1,5.14,5450400.0,4.7057,4.7333,4.6873,4.7241,5450400.0
2011-12-13 13:00:00,5.14,5.15,5.11,5.12,6564000.0,4.7241,4.7333,4.6965,4.7057,6564000.0
2011-12-13 13:30:00,5.12,5.14,5.09,5.13,4800000.0,4.7057,4.7241,4.6782,4.7149,4800000.0
2011-12-13 14:00:00,5.13,5.15,5.02,5.07,16683600.0,4.7149,4.7333,4.6138,4.6598,16683600.0
2011-12-13 14:30:00,5.07,5.07,4.87,4.92,30072000.0,4.6598,4.6598,4.476,4.5219,30072000.0
2011-12-13 15:00:00,4.92,4.97,4.82,4.84,21325200.0,4.5219,4.5679,4.43,4.4484,21325200.0
2011-12-13 15:30:00,4.84,4.87,4.71,4.87,38232000.0,4.4484,4.476,4.3289,4.476,38232000.0
2011-12-14 09:30:00,4.72,4.93,4.72,4.82,34047600.0,4.3381,4.5311,4.3381,4.43,34047600.0
2011-12-14 10:00:00,4.81,4.83,4.73,4.82,13590000.0,4.4208,4.4392,4.3473,4.43,13590000.0
2011-12-14 10:30:00,4.82,4.86,4.8,4.83,26744400.0,4.43,4.4668,4.4116,4.4392,26744400.0
2011-12-14 11:00:00,4.83,4.85,4.81,4.83,19224000.0,4.4392,4.4576,4.4208,4.4392,19224000.0
2011-12-14 11:30:00,4.83,4.85,4.81,4.84,19878000.0,4.4392,4.4576,4.4208,4.4484,19878000.0
2011-12-14 12:00:00,4.83,4.9,4.82,4.89,17068800.0,4.4392,4.5035,4.43,4.4943,17068800.0
2011-12-14 12:30:00,4.89,4.92,4.89,4.91,9448800.0,4.4943,4.5219,4.4943,4.5127,9448800.0
2011-12-14 13:00:00,4.91,4.97,4.89,4.96,12705600.0,4.5127,4.5679,4.4943,4.5587,12705600.0
2011-12-14 13:30:00,4.96,4.97,4.87,4.88,12532800.0,4.5587,4.5679,4.476,4.4851,12532800.0
2011-12-14 14:00:00,4.88,4.9,4.85,4.89,19924800.0,4.4851,4.5035,4.4576,4.4943,19924800.0
2011-12-14 14:30:00,4.89,4.89,4.81,4.83,14956800.0,4.4943,4.4943,4.4208,4.4392,14956800.0
2011-12-14 15:00:00,4.83,4.86,4.79,4.85,22159200.0,4.4392,4.4668,4.4024,4.4576,22159200.0
2011-12-14 15:30:00,4.85,4.86,4.79,4.83,29286000.0,4.4576,4.4668,4.4024,4.4392,29286000.0
2011-12-15 09:30:00,5.05,5.06,4.98,5.0,25167600.0,4.6414,4.6506,4.5771,4.5954,25167600.0
2011-12-15 10:00:00,5.0,5.03,4.95,4.96,21836400.0,4.5954,4.623,4.5495,4.5587,21836400.0
2011-12-15 10:30:00,4.96,4.97,4.85,4.88,18577200.0,4.5587,4.5679,4.4576,4.4851,18577200.0
2011-12-15 11:00:00,4.88,4.94,4.88,4.93,9916800.0,4.4851,4.5403,4.4851,4.5311,9916800.0
2011-12-15 11:30:00,4.93,4.94,4.87,4.89,11558400.0,4.5311,4.5403,4.476,4.4943,11558400.0
2011-12-15 12:00:00,4.89,4.96,4.89,4.95,8223600.0,4.4943,4.5587,4.4943,4.5495,8223600.0
2011-12-15 12:30:00,4.96,4.97,4.91,4.92,6890400.0,4.5587,4.5679,4.5127,4.5219,6890400.0
2011-12-15 13:00:00,4.92,4.93,4.9,4.9,6564000.0,4.5219,4.5311,4.5035,4.5035,6564000.0
2011-12-15 13:30:00,4.9,4.95,4.86,4.92,10366800.0,4.5035,4.5495,4.4668,4.5219,10366800.0
2011-12-15 14:00:00,4.92,4.94,4.9,4.91,7506000.0,4.5219,4.5403,4.5035,4.5127,7506000.0
2011-12-15 14:30:00,4.91,4.91,4.87,4.88,6199200.0,4.5127,4.5127,4.476,4.4851,6199200.0
2011-12-15 15:00:00,4.88,4.93,4.88,4.9,10359600.0,4.4851,4.5311,4.4851,4.5035,10359600.0
2011-12-15 15:30:00,4.9,4.92,4.83,4.85,19585200.0,4.5035,4.5219,4.4392,4.4576,19585200.0
2011-12-16 09:30:00,4.94,5.04,4.93,5.02,23656800.0,4.5403,4.6322,4.5311,4.6138,23656800.0
2011-12-16 10:00:00,5.02,5.1,5.01,5.06,21888000.0,4.6138,4.6873,4.6046,4.6506,21888000.0
2011-12-16 10:30:00,5.06,5.07,5.02,5.04,13650000.0,4.6506,4.6598,4.6138,4.6322,13650000.0
2011-12-16 11:00:00,5.04,5.05,5.02,5.03,6942000.0,4.6322,4.6414,4.6138,4.623,6942000.0
2011-12-16 11:30:00,5.04,5.04,4.95,4.95,10092000.0,4.6322,4.6322,4.5495,4.5495,10092000.0
2011-12-16 12:00:00,4.96,4.98,4.94,4.95,11558400.0,4.5587,4.5771,4.5403,4.5495,11558400.0
2011-12-16 12:30:00,4.95,4.95,4.88,4.92,17254800.0,4.5495,4.5495,4.4851,4.5219,17254800.0
2011-12-16 13:00:00,4.92,4.95,4.91,4.93,10507200.0,4.5219,4.5495,4.5127,4.5311,10507200.0
2011-12-16 13:30:00,4.93,4.94,4.88,4.9,12403200.0,4.5311,4.5403,4.4851,4.5035,12403200.0
2011-12-16 14:00:00,4.9,4.91,4.88,4.88,5347200.0,4.5035,4.5127,4.4851,4.4851,5347200.0
2011-12-16 14:30:00,4.88,4.92,4.86,4.9,6272400.0,4.4851,4.5219,4.4668,4.5035,6272400.0
2011-12-16 15:00:00,4.9,4.93,4.88,4.89,10222800.0,4.5035,4.5311,4.4851,4.4943,10222800.0
2011-12-16 15:30:00,4.89,4.93,4.88,4.92,22117200.0,4.4943,4.5311,4.4851,4.5219,22117200.0
2011-12-19 09:30:00,4.93,4.97,4.84,4.86,15686400.0,4.5311,4.5679,4.4484,4.4668,15686400.0
2011-12-19 10:00:00,4.86,4.87,4.81,4.84,10666800.0,4.4668,4.476,4.4208,4.4484,10666800.0
2011-12-19 10:30:00,4.84,4.87,4.74,4.75,14522400.0,4.4484,4.476,4.3565,4.3657,14522400.0
2011-12-19 11:00:00,4.75,4.76,4.68,4.74,17530800.0,4.3657,4.3749,4.3013,4.3565,17530800.0
2011-12-19 11:30:00,4.74,4.74,4.65,4.66,12336000.0,4.3565,4.3565,4.2738,4.2829,12336000.0
2011-12-19 12:00:00,4.66,4.71,4.66,4.7,6432000.0,4.2829,4.3289,4.2829,4.3197,6432000.0
2011-12-19 12:30:00,4.7,4.74,4.68,4.74,7843200.0,4.3197,4.3565,4.3013,4.3565,7843200.0
2011-12-19 13:00:00,4.74,4.74,4.7,4.71,8082000.0,4.3565,4.3565,4.3197,4.3289,8082000.0
2011-12-19 13:30:00,4.71,4.78,4.69,4.75,11217600.0,4.3289,4.3932,4.3105,4.3657,11217600.0
2011-12-19 14:00:00,4.75,4.76,4.7,4.71,7207200.0,4.3657,4.3749,4.3197,4.3289,7207200.0
2011-12-19 14:30:00,4.71,4.73,4.69,4.73,6214800.0,4.3289,4.3473,4.3105,4.3473,6214800.0
2011-12-19 15:00:00,4.73,4.73,4.59,4.59,21717600.0,4.3473,4.3473,4.2186,4.2186,21717600.0
2011-12-19 15:30:00,4.59,4.63,4.58,4.62,26521200.0,4.2186,4.2554,4.2094,4.2462,26521200.0
2011-12-20 09:30:00,4.86,4.98,4.86,4.95,32576400.0,4.4668,4.5771,4.4668,4.5495,32576400.0
2011-12-20 10:00:00,4.95,5.01,4.93,5.0,14518800.0,4.5495,4.6046,4.5311,4.5954,14518800.0
2011-12-20 10:30:00,5.0,5.02,4.99,5.01,13770000.0,4.5954,4.6138,4.5862,4.6046,13770000.0
2011-12-20 11:00:00,5.01,5.05,5.0,5.01,12211200.0,4.6046,4.6414,4.5954,4.6046,12211200.0
2011-12-20 11:30:00,5.01,5.03,4.99,5.01,9195600.0,4.6046,4.623,4.5862,4.6046,9195600.0
2011-12-20 12:00:00,5.01,5.03,5.0,5.03,5144400.0,4.6046,4.623,4.5954,4.623,5144400.0
2011-12-20 12:30:00,5.03,5.04,5.02,5.03,4794000.0,4.623,4.6322,4.6138,4.623,4794000.0
2011-12-20 13:00:00,5.03,5.07,5.03,5.06,9254400.0,4.623,4.6598,4.623,4.6506,9254400.0
2011-12-20 13:30:00,5.06,5.07,5.05,5.06,5283600.0,4.6506,4.6598,4.6414,4.6506,5283600.0
2011-12-20 14:00:00,5.06,5.08,5.04,5.08,9350400.0,4.6506,4.669,4.6322,4.669,9350400.0
2011-12-20 14:30:00,5.08,5.16,5.08,5.13,13897200.0,4.669,4.7425,4.669,4.7149,13897200.0
2011-12-20 15:00:00,5.13,5.16,5.12,5.14,12297600.0,4.7149,4.7425,4.7057,4.7241,12297600.0
2011-12-20 15:30:00,5.14,5.15,5.1,5.12,23473200.0,4.7241,4.7333,4.6873,4.7057,23473200.0
2011-12-21 09:30:00,5.09,5.16,5.05,5.06,16720800.0,4.6782,4.7425,4.6414,4.6506,16720800.0
2011-12-21 10:00:00,5.06,5.13,5.01,5.08,14947200.0,4.6506,4.7149,4.6046,4.669,14947200.0
2011-12-21 10:30:00,5.08,5.1,5.03,5.04,11031600.0,4.669,4.6873,4.623,4.6322,11031600.0
2011-12-21 11:00:00,5.04,5.05,5.0,5.03,9014400.0,4.6322,4.6414,4.5954,4.623,9014400.0
2011-12-21 11:30:00,5.03,5.06,5.01,5.06,6405600.0,4.623,4.6506,4.6046,4.6506,6405600.0
2011-12-21 12:00:00,5.06,5.07,4.99,5.01,8319600.0,4.6506,4.6598,4.5862,4.6046,8319600.0
2011-12-21 12:30:00,5.01,5.08,5.01,5.07,8013600.0,4.6046,4.669,4.6046,4.6598,8013600.0
2011-12-21 13:00:00,5.07,5.1,5.05,5.07,7339200.0,4.6598,4.6873,4.6414,4.6598,7339200.0
2011-12-21 13:30:00,5.07,5.1,5.03,5.09,8923200.0,4.6598,4.6873,4.623,4.6782,8923200.0
2011-12-21 14:00:00,5.09,5.11,5.09,5.1,8260800.0,4.6782,4.6965,4.6782,4.6873,8260800.0
2011-12-21 14:30:00,5.1,5.15,5.08,5.13,8079600.0,4.6873,4.7333,4.669,4.7149,8079600.0
2011-12-21 15:00:00,5.13,5.18,5.11,5.16,12128400.0,4.7149,4.7609,4.6965,4.7425,12128400.0
2011-12-21 15:30:00,5.16,5.22,5.15,5.2,20193600.0,4.7425,4.7976,4.7333,4.7793,20193600.0
2011-12-22 09:30:00,5.28,5.41,5.24,5.4,17353200.0,4.8528,4.9723,4.816,4.9631,17353200.0
2011-12-22 10:00:00,5.4,5.44,5.37,5.42,13371600.0,4.9631,4.9998,4.9355,4.9815,13371600.0
2011-12-22 10:30:00,5.42,5.43,5.38,5.4,10132800.0,4.9815,4.9906,4.9447,4.9631,10132800.0
2011-12-22 11:00:00,5.4,5.42,5.37,5.38,6757200.0,4.9631,4.9815,4.9355,4.9447,6757200.0
2011-12-22 11:30:00,5.38,5.4,5.35,5.4,6030000.0,4.9447,4.9631,4.9171,4.9631,6030000.0
2011-12-22 12:00:00,5.4,5.47,5.4,5.47,8046000.0,4.9631,5.0274,4.9631,5.0274,8046000.0
2011-12-22 12:30:00,5.46,5.47,5.44,5.47,4842000.0,5.0182,5.0274,4.9998,5.0274,4842000.0
2011-12-22 13:00:00,5.47,5.49,5.45,5.48,5552400.0,5.0274,5.0458,5.009,5.0366,5552400.0
2011-12-22 13:30:00,5.48,5.5,5.46,5.47,6738000.0,5.0366,5.055,5.0182,5.0274,6738000.0
2011-12-22 14:00:00,5.47,5.5,5.46,5.49,4929600.0,5.0274,5.055,5.0182,5.0458,4929600.0
2011-12-22 14:30:00,5.49,5.51,5.42,5.43,10069200.0,5.0458,5.0642,4.9815,4.9906,10069200.0
2011-12-22 15:00:00,5.43,5.48,5.42,5.48,9650400.0,4.9906,5.0366,4.9815,5.0366,9650400.0
2011-12-22 15:30:00,5.48,5.49,5.43,5.48,16744800.0,5.0366,5.0458,4.9906,5.0366,16744800.0
2011-12-23 09:30:00,5.55,5.57,5.46,5.52,15098400.0,5.1009,5.1193,5.0182,5.0734,15098400.0
2011-12-23 10:00:00,5.53,5.55,5.49,5.54,9391200.0,5.0825,5.1009,5.0458,5.0917,9391200.0
2011-12-23 10:30:00,5.53,5.55,5.52,5.54,4905600.0,5.0825,5.1009,5.0734,5.0917,4905600.0
2011-12-23 11:00:00,5.54,5.56,5.53,5.55,5479200.0,5.0917,5.1101,5.0825,5.1009,5479200.0
2011-12-23 11:30:00,5.55,5.58,5.55,5.57,5812800.0,5.1009,5.1285,5.1009,5.1193,5812800.0
2011-12-23 12:00:00,5.57,5.58,5.56,5.58,4598400.0,5.1193,5.1285,5.1101,5.1285,4598400.0
2011-12-23 12:30:00,5.58,5.6,5.57,5.58,3794400.0,5.1285,5.1469,5.1193,5.1285,3794400.0
2011-12-23 13:00:00,5.58,5.58,5.54,5.54,5925600.0,5.1285,5.1285,5.0917,5.0917,5925600.0
2011-12-23 13:30:00,5.54,5.54,5.52,5.53,3339600.0,5.0917,5.0917,5.0734,5.0825,3339600.0
2011-12-23 14:00:00,5.53,5.53,5.52,5.53,2917200.0,5.0825,5.0825,5.0734,5.0825,2917200.0
2011-12-23 14:30:00,5.53,5.55,5.53,5.55,3309600.0,5.0825,5.1009,5.0825,5.1009,3309600.0
2011-12-23 15:00:00,5.55,5.55,5.54,5.54,4012800.0,5.1009,5.1009,5.0917,5.0917,4012800.0
2011-12-23 15:30:00,5.54,5.6,5.54,5.6,12396000.0,5.0917,5.1469,5.0917,5.1469,12396000.0
2011-12-27 09:30:00,5.52,5.61,5.5,5.6,11326800.0,5.0734,5.1561,5.055,5.1469,11326800.0
2011-12-27 10:00:00,5.6,5.66,5.59,5.64,9266400.0,5.1469,5.202,5.1377,5.1836,9266400.0
2011-12-27 10:30:00,5.64,5.64,5.56,5.57,7614000.0,5.1836,5.1836,5.1101,5.1193,7614000.0
2011-12-27 11:00:00,5.57,5.6,5.57,5.59,3195600.0,5.1193,5.1469,5.1193,5.1377,3195600.0
2011-12-27 11:30:00,5.59,5.6,5.55,5.56,3520800.0,5.1377,5.1469,5.1009,5.1101,3520800.0
2011-12-27 12:00:00,5.57,5.59,5.56,5.58,2526000.0,5.1193,5.1377,5.1101,5.1285,2526000.0
2011-12-27 12:30:00,5.58,5.58,5.57,5.58,1443600.0,5.1285,5.1285,5.1193,5.1285,1443600.0
2011-12-27 13:00:00,5.57,5.58,5.55,5.57,1921200.0,5.1193,5.1285,5.1009,5.1193,1921200.0
2011-12-27 13:30:00,5.57,5.61,5.57,5.6,2611200.0,5.1193,5.1561,5.1193,5.1469,2611200.0
2011-12-27 14:00:00,5.6,5.61,5.55,5.55,2986800.0,5.1469,5.1561,5.1009,5.1009,2986800.0
2011-12-27 14:30:00,5.55,5.57,5.54,5.55,4281600.0,5.1009,5.1193,5.0917,5.1009,4281600.0
2011-12-27 15:00:00,5.55,5.57,5.53,5.55,3793200.0,5.1009,5.1193,5.0825,5.1009,3793200.0
2011-12-27 15:30:00,5.55,5.56,5.51,5.51,10593600.0,5.1009,5.1101,5.0642,5.0642,10593600.0
2011-12-28 09:30:00,5.53,5.53,5.37,5.39,13412400.0,5.0825,5.0825,4.9355,4.9539,13412400.0
2011-12-28 10:00:00,5.39,5.44,5.35,5.36,10978800.0,4.9539,4.9998,4.9171,4.9263,10978800.0
2011-12-28 10:30:00,5.36,5.37,5.33,5.36,8854800.0,4.9263,4.9355,4.8987,4.9263,8854800.0
2011-12-28 11:00:00,5.36,5.37,5.31,5.31,6326400.0,4.9263,4.9355,4.8804,4.8804,6326400.0
2011-12-28 11:30:00,5.31,5.32,5.27,5.29,8672400.0,4.8804,4.8895,4.8436,4.862,8672400.0
2011-12-28 12:00:00,5.29,5.32,5.27,5.31,5718000.0,4.862,4.8895,4.8436,4.8804,5718000.0
2011-12-28 12:30:00,5.31,5.33,5.29,5.29,4885200.0,4.8804,4.8987,4.862,4.862,4885200.0
2011-12-28 13:00:00,5.29,5.33,5.28,5.33,4692000.0,4.862,4.8987,4.8528,4.8987,4692000.0
2011-12-28 13:30:00,5.33,5.38,5.33,5.37,5506800.0,4.8987,4.9447,4.8987,4.9355,5506800.0
2011-12-28 14:00:00,5.37,5.37,5.3,5.33,5691600.0,4.9355,4.9355,4.8712,4.8987,5691600.0
2011-12-28 14:30:00,5.33,5.33,5.28,5.3,5527200.0,4.8987,4.8987,4.8528,4.8712,5527200.0
2011-12-28 15:00:00,5.29,5.32,5.26,5.28,8506800.0,4.862,4.8895,4.8344,4.8528,8506800.0
2011-12-28 15:30:00,5.28,5.31,5.26,5.27,14191200.0,4.8528,4.8804,4.8344,4.8436,14191200.0
2011-12-29 09:30:00,5.32,5.4,5.3,5.39,13197600.0,4.8895,4.9631,4.8712,4.9539,13197600.0
2011-12-29 10:00:00,5.39,5.48,5.39,5.47,9919200.0,4.9539,5.0366,4.9539,5.0274,9919200.0
2011-12-29 10:30:00,5.46,5.5,5.46,5.47,7903200.0,5.0182,5.055,5.0182,5.0274,7903200.0
2011-12-29 11:00:00,5.47,5.48,5.43,5.45,5888400.0,5.0274,5.0366,4.9906,5.009,5888400.0
2011-12-29 11:30:00,5.45,5.49,5.45,5.49,4552800.0,5.009,5.0458,5.009,5.0458,4552800.0
2011-12-29 12:00:00,5.49,5.49,5.47,5.48,3470400.0,5.0458,5.0458,5.0274,5.0366,3470400.0
2011-12-29 12:30:00,5.48,5.48,5.44,5.46,2871600.0,5.0366,5.0366,4.9998,5.0182,2871600.0
2011-12-29 13:00:00,5.46,5.48,5.42,5.44,5757600.0,5.0182,5.0366,4.9815,4.9998,5757600.0
2011-12-29 13:30:00,5.44,5.47,5.43,5.45,3430800.0,4.9998,5.0274,4.9906,5.009,3430800.0
2011-12-29 14:00:00,5.44,5.46,5.44,5.45,2050800.0,4.9998,5.0182,4.9998,5.009,2050800.0
2011-12-29 14:30:00,5.45,5.45,5.44,5.44,1519200.0,5.009,5.009,4.9998,4.9998,1519200.0
2011-12-29 15:00:00,5.44,5.48,5.44,5.46,7357200.0,4.9998,5.0366,4.9998,5.0182,7357200.0
2011-12-29 15:30:00,5.46,5.5,5.46,5.5,15940800.0,5.0182,5.055,5.0182,5.055,15940800.0
2011-12-30 09:30:00,5.44,5.48,5.42,5.46,9156000.0,4.9998,5.0366,4.9815,5.0182,9156000.0
2011-12-30 10:00:00,5.46,5.5,5.44,5.44,6638400.0,5.0182,5.055,4.9998,4.9998,6638400.0
2011-12-30 10:30:00,5.44,5.47,5.44,5.45,3250800.0,4.9998,5.0274,4.9998,5.009,3250800.0
2011-12-30 11:00:00,5.45,5.46,5.45,5.45,3103200.0,5.009,5.0182,5.009,5.009,3103200.0
2011-12-30 11:30:00,5.45,5.45,5.43,5.43,2961600.0,5.009,5.009,4.9906,4.9906,2961600.0
2011-12-30 12:00:00,5.43,5.44,5.43,5.43,2271600.0,4.9906,4.9998,4.9906,4.9906,2271600.0
2011-12-30 12:30:00,5.43,5.45,5.43,5.44,1762800.0,4.9906,5.009,4.9906,4.9998,1762800.0
2011-12-30 13:00:00,5.44,5.45,5.44,5.45,2049600.0,4.9998,5.009,4.9998,5.009,2049600.0
2011-12-30 13:30:00,5.45,5.47,5.45,5.46,3182400.0,5.009,5.0274,5.009,5.0182,3182400.0
2011-12-30 14:00:00,5.46,5.46,5.41,5.42,6013200.0,5.0182,5.0182,4.9723,4.9815,6013200.0
2011-12-30 14:30:00,5.43,5.45,5.43,5.44,2527200.0,4.9906,5.009,4.9906,4.9998,2527200.0
2011-12-30 15:00:00,5.44,5.47,5.44,5.46,5053200.0,4.9998,5.0274,4.9998,5.0182,5053200.0
2011-12-30 15:30:00,5.46,5.46,5.4,5.41,9456000.0,5.0182,5.0182,4.9631,4.9723,9456000.0
2012-01-03 09:30:00,5.75,5.83,5.74,5.83,21428400.0,5.2847,5.3583,5.2756,5.3583,21428400.0
2012-01-03 10:00:00,5.83,5.93,5.82,5.88,18099600.0,5.3583,5.4502,5.3491,5.4042,18099600.0
2012-01-03 10:30:00,5.88,5.89,5.86,5.88,10280400.0,5.4042,5.4134,5.3858,5.4042,10280400.0
2012-01-03 11:00:00,5.88,5.89,5.84,5.85,7818000.0,5.4042,5.4134,5.3675,5.3767,7818000.0
2012-01-03 11:30:00,5.85,5.86,5.81,5.81,8283600.0,5.3767,5.3858,5.3399,5.3399,8283600.0
2012-01-03 12:00:00,5.81,5.82,5.8,5.82,5628000.0,5.3399,5.3491,5.3307,5.3491,5628000.0
2012-01-03 12:30:00,5.82,5.83,5.73,5.74,12373200.0,5.3491,5.3583,5.2664,5.2756,12373200.0
2012-01-03 13:00:00,5.74,5.77,5.73,5.75,7390800.0,5.2756,5.3031,5.2664,5.2847,7390800.0
2012-01-03 13:30:00,5.75,5.8,5.74,5.79,7416000.0,5.2847,5.3307,5.2756,5.3215,7416000.0
2012-01-03 14:00:00,5.79,5.81,5.77,5.81,6718800.0,5.3215,5.3399,5.3031,5.3399,6718800.0
2012-01-03 14:30:00,5.81,5.86,5.8,5.86,9114000.0,5.3399,5.3858,5.3307,5.3858,9114000.0
2012-01-03 15:00:00,5.86,5.86,5.79,5.81,12327600.0,5.3858,5.3858,5.3215,5.3399,12327600.0
2012-01-03 15:30:00,5.81,5.82,5.76,5.77,27642000.0,5.3399,5.3491,5.2939,5.3031,27642000.0
2012-01-04 09:30:00,5.64,5.69,5.61,5.63,13533600.0,5.1836,5.2296,5.1561,5.1745,13533600.0
2012-01-04 10:00:00,5.63,5.63,5.52,5.55,13288800.0,5.1745,5.1745,5.0734,5.1009,13288800.0
2012-01-04 10:30:00,5.55,5.58,5.54,5.58,6876000.0,5.1009,5.1285,5.0917,5.1285,6876000.0
2012-01-04 11:00:00,5.58,5.6,5.57,5.58,5472000.0,5.1285,5.1469,5.1193,5.1285,5472000.0
2012-01-04 11:30:00,5.58,5.64,5.58,5.63,5914800.0,5.1285,5.1836,5.1285,5.1745,5914800.0
2012-01-04 12:00:00,5.63,5.71,5.62,5.69,8914800.0,5.1745,5.248,5.1653,5.2296,8914800.0
2012-01-04 12:30:00,5.69,5.7,5.66,5.69,4137600.0,5.2296,5.2388,5.202,5.2296,4137600.0
2012-01-04 13:00:00,5.69,5.7,5.65,5.67,6120000.0,5.2296,5.2388,5.1928,5.2112,6120000.0
2012-01-04 13:30:00,5.67,5.71,5.67,5.71,6175200.0,5.2112,5.248,5.2112,5.248,6175200.0
2012-01-04 14:00:00,5.71,5.71,5.67,5.7,5634000.0,5.248,5.248,5.2112,5.2388,5634000.0
2012-01-04 14:30:00,5.7,5.73,5.7,5.72,6766800.0,5.2388,5.2664,5.2388,5.2572,6766800.0
2012-01-04 15:00:00,5.72,5.72,5.68,5.7,6148800.0,5.2572,5.2572,5.2204,5.2388,6148800.0
2012-01-04 15:30:00,5.7,5.74,5.68,5.69,11458800.0,5.2388,5.2756,5.2204,5.2296,11458800.0
2012-01-05 09:30:00,5.54,5.58,5.47,5.53,18546000.0,5.0917,5.1285,5.0274,5.0825,18546000.0
2012-01-05 10:00:00,5.53,5.69,5.47,5.68,20986800.0,5.0825,5.2296,5.0274,5.2204,20986800.0
2012-01-05 10:30:00,5.68,5.69,5.6,5.63,9290400.0,5.2204,5.2296,5.1469,5.1745,9290400.0
2012-01-05 11:00:00,5.64,5.74,5.63,5.74,10173600.0,5.1836,5.2756,5.1745,5.2756,10173600.0
2012-01-05 11:30:00,5.74,5.79,5.73,5.75,8853600.0,5.2756,5.3215,5.2664,5.2847,8853600.0
2012-01-05 12:00:00,5.75,5.82,5.75,5.8,7044000.0,5.2847,5.3491,5.2847,5.3307,7044000.0
2012-01-05 12:30:00,5.8,5.9,5.79,5.9,8234400.0,5.3307,5.4226,5.3215,5.4226,8234400.0
2012-01-05 13:00:00,5.9,5.93,5.87,5.92,11289600.0,5.4226,5.4502,5.395,5.441,11289600.0
2012-01-05 13:30:00,5.92,5.97,5.92,5.93,11210400.0,5.441,5.4869,5.441,5.4502,11210400.0
2012-01-05 14:00:00,5.93,5.95,5.89,5.9,7082400.0,5.4502,5.4686,5.4134,5.4226,7082400.0
2012-01-05 14:30:00,5.9,5.9,5.85,5.85,9890400.0,5.4226,5.4226,5.3767,5.3767,9890400.0
2012-01-05 15:00:00,5.85,5.89,5.84,5.86,11348400.0,5.3767,5.4134,5.3675,5.3858,11348400.0
2012-01-05 15:30:00,5.86,5.91,5.83,5.89,17922000.0,5.3858,5.4318,5.3583,5.4134,17922000.0
2012-01-06 09:30:00,5.91,5.91,5.69,5.71,29703600.0,5.4318,5.4318,5.2296,5.248,29703600.0
2012-01-06 10:00:00,5.71,5.79,5.69,5.78,16706400.0,5.248,5.3215,5.2296,5.3123,16706400.0
2012-01-06 10:30:00,5.78,5.9,5.78,5.85,17049600.0,5.3123,5.4226,5.3123,5.3767,17049600.0
2012-01-06 11:00:00,5.86,5.91,5.85,5.87,8382000.0,5.3858,5.4318,5.3767,5.395,8382000.0
2012-01-06 11:30:00,5.87,5.91,5.86,5.88,7878000.0,5.395,5.4318,5.3858,5.4042,7878000.0
2012-01-06 12:00:00,5.89,5.89,5.84,5.85,8431200.0,5.4134,5.4134,5.3675,5.3767,8431200.0
2012-01-06 12:30:00,5.85,5.87,5.79,5.81,7120800.0,5.3767,5.395,5.3215,5.3399,7120800.0
2012-01-06 13:00:00,5.81,5.84,5.77,5.77,5966400.0,5.3399,5.3675,5.3031,5.3031,5966400.0
2012-01-06 13:30:00,5.77,5.86,5.75,5.84,8451600.0,5.3031,5.3858,5.2847,5.3675,8451600.0
2012-01-06 14:00:00,5.84,5.86,5.82,5.85,5943600.0,5.3675,5.3858,5.3491,5.3767,5943600.0
2012-01-06 14:30:00,5.85,5.86,5.82,5.82,4615200.0,5.3767,5.3858,5.3491,5.3491,4615200.0
2012-01-06 15:00:00,5.82,5.85,5.8,5.81,6128400.0,5.3491,5.3767,5.3307,5.3399,6128400.0
2012-01-06 15:30:00,5.82,5.84,5.78,5.79,12972000.0,5.3491,5.3675,5.3123,5.3215,12972000.0
2012-01-09 09:30:00,5.87,5.88,5.77,5.84,18926400.0,5.395,5.4042,5.3031,5.3675,18926400.0
2012-01-09 10:00:00,5.84,5.93,5.79,5.93,16270800.0,5.3675,5.4502,5.3215,5.4502,16270800.0
2012-01-09 10:30:00,5.93,5.94,5.83,5.84,15548400.0,5.4502,5.4594,5.3583,5.3675,15548400.0
2012-01-09 11:00:00,5.84,5.86,5.78,5.82,19077600.0,5.3675,5.3858,5.3123,5.3491,19077600.0
2012-01-09 11:30:00,5.82,5.85,5.8,5.83,9412800.0,5.3491,5.3767,5.3307,5.3583,9412800.0
2012-01-09 12:00:00,5.83,5.85,5.81,5.84,6326400.0,5.3583,5.3767,5.3399,5.3675,6326400.0
2012-01-09 12:30:00,5.85,5.86,5.83,5.85,5844000.0,5.3767,5.3858,5.3583,5.3767,5844000.0
2012-01-09 13:00:00,5.84,5.86,5.83,5.85,5734800.0,5.3675,5.3858,5.3583,5.3767,5734800.0
2012-01-09 13:30:00,5.85,5.87,5.83,5.86,5222400.0,5.3767,5.395,5.3583,5.3858,5222400.0
2012-01-09 14:00:00,5.86,5.88,5.85,5.86,7356000.0,5.3858,5.4042,5.3767,5.3858,7356000.0
2012-01-09 14:30:00,5.86,5.88,5.82,5.83,6150000.0,5.3858,5.4042,5.3491,5.3583,6150000.0
2012-01-09 15:00:00,5.83,5.86,5.82,5.84,8396400.0,5.3583,5.3858,5.3491,5.3675,8396400.0
2012-01-09 15:30:00,5.84,5.88,5.83,5.87,11296800.0,5.3675,5.4042,5.3583,5.395,11296800.0
2012-01-10 09:30:00,6.13,6.15,6.06,6.14,23444400.0,5.634,5.6524,5.5697,5.6432,23444400.0
2012-01-10 10:00:00,6.14,6.19,6.13,6.18,25395600.0,5.6432,5.6891,5.634,5.68,25395600.0
2012-01-10 10:30:00,6.18,6.21,6.15,6.16,14234400.0,5.68,5.7075,5.6524,5.6616,14234400.0
2012-01-10 11:00:00,6.16,6.17,6.12,6.16,13153200.0,5.6616,5.6708,5.6248,5.6616,13153200.0
2012-01-10 11:30:00,6.16,6.19,6.16,6.18,9980400.0,5.6616,5.6891,5.6616,5.68,9980400.0
2012-01-10 12:00:00,6.18,6.18,6.11,6.12,9457200.0,5.68,5.68,5.6156,5.6248,9457200.0
2012-01-10 12:30:00,6.12,6.15,6.12,6.15,8838000.0,5.6248,5.6524,5.6248,5.6524,8838000.0
2012-01-10 13:00:00,6.15,6.15,6.13,6.15,6700800.0,5.6524,5.6524,5.634,5.6524,6700800.0
2012-01-10 13:30:00,6.15,6.17,6.14,6.16,7574400.0,5.6524,5.6708,5.6432,5.6616,7574400.0
2012-01-10 14:00:00,6.16,6.19,6.15,6.18,8569200.0,5.6616,5.6891,5.6524,5.68,8569200.0
2012-01-10 14:30:00,6.18,6.21,6.18,6.2,7101600.0,5.68,5.7075,5.68,5.6983,7101600.0
2012-01-10 15:00:00,6.2,6.21,6.17,6.18,8328000.0,5.6983,5.7075,5.6708,5.68,8328000.0
2012-01-10 15:30:00,6.18,6.19,6.15,6.17,19658400.0,5.68,5.6891,5.6524,5.6708,19658400.0
2012-01-11 09:30:00,6.08,6.15,6.02,6.1,23394000.0,5.588,5.6524,5.5329,5.6064,23394000.0
2012-01-11 10:00:00,6.1,6.16,6.08,6.15,14560800.0,5.6064,5.6616,5.588,5.6524,14560800.0
2012-01-11 10:30:00,6.15,6.22,6.14,6.16,12098400.0,5.6524,5.7167,5.6432,5.6616,12098400.0
2012-01-11 11:00:00,6.16,6.2,6.16,6.17,7426800.0,5.6616,5.6983,5.6616,5.6708,7426800.0
2012-01-11 11:30:00,6.17,6.2,6.17,6.18,7306800.0,5.6708,5.6983,5.6708,5.68,7306800.0
2012-01-11 12:00:00,6.18,6.24,6.17,6.22,8770800.0,5.68,5.7351,5.6708,5.7167,8770800.0
2012-01-11 12:30:00,6.22,6.24,6.21,6.23,4561200.0,5.7167,5.7351,5.7075,5.7259,4561200.0
2012-01-11 13:00:00,6.23,6.26,6.23,6.26,6327600.0,5.7259,5.7535,5.7259,5.7535,6327600.0
2012-01-11 13:30:00,6.26,6.3,6.25,6.27,8229600.0,5.7535,5.7902,5.7443,5.7627,8229600.0
2012-01-11 14:00:00,6.27,6.28,6.22,6.23,10797600.0,5.7627,5.7719,5.7167,5.7259,10797600.0
2012-01-11 14:30:00,6.23,6.28,6.23,6.26,7946400.0,5.7259,5.7719,5.7259,5.7535,7946400.0
2012-01-11 15:00:00,6.26,6.34,6.25,6.33,8961600.0,5.7535,5.827,5.7443,5.8178,8961600.0
2012-01-11 15:30:00,6.33,6.34,6.31,6.32,13724400.0,5.8178,5.827,5.7994,5.8086,13724400.0
2012-01-12 09:30:00,6.42,6.47,6.33,6.37,21657600.0,5.9005,5.9465,5.8178,5.8546,21657600.0
2012-01-12 10:00:00,6.36,6.38,6.21,6.23,27037200.0,5.8454,5.8638,5.7075,5.7259,27037200.0
2012-01-12 10:30:00,6.23,6.26,6.18,6.2,15379200.0,5.7259,5.7535,5.68,5.6983,15379200.0
2012-01-12 11:00:00,6.2,6.26,6.2,6.25,13699200.0,5.6983,5.7535,5.6983,5.7443,13699200.0
2012-01-12 11:30:00,6.25,6.27,6.23,6.27,9685200.0,5.7443,5.7627,5.7259,5.7627,9685200.0
2012-01-12 12:00:00,6.27,6.3,6.26,6.3,10164000.0,5.7627,5.7902,5.7535,5.7902,10164000.0
2012-01-12 12:30:00,6.3,6.32,6.28,6.32,8761200.0,5.7902,5.8086,5.7719,5.8086,8761200.0
2012-01-12 13:00:00,6.32,6.34,6.3,6.31,7927200.0,5.8086,5.827,5.7902,5.7994,7927200.0
2012-01-12 13:30:00,6.31,6.31,6.26,6.28,8685600.0,5.7994,5.7994,5.7535,5.7719,8685600.0
2012-01-12 14:00:00,6.28,6.3,6.26,6.28,5678400.0,5.7719,5.7902,5.7535,5.7719,5678400.0
2012-01-12 14:30:00,6.28,6.35,6.28,6.35,10740000.0,5.7719,5.8362,5.7719,5.8362,10740000.0
2012-01-12 15:00:00,6.35,6.37,6.33,6.37,8211600.0,5.8362,5.8546,5.8178,5.8546,8211600.0
2012-01-12 15:30:00,6.37,6.41,6.36,6.4,16160400.0,5.8546,5.8913,5.8454,5.8822,16160400.0
2012-01-13 09:30:00,6.05,6.14,6.04,6.12,26912400.0,5.5605,5.6432,5.5513,5.6248,26912400.0
2012-01-13 10:00:00,6.12,6.13,5.99,6.06,22080000.0,5.6248,5.634,5.5053,5.5697,22080000.0
2012-01-13 10:30:00,6.06,6.13,6.03,6.12,14794800.0,5.5697,5.634,5.5421,5.6248,14794800.0
2012-01-13 11:00:00,6.12,6.2,6.11,6.2,15991200.0,5.6248,5.6983,5.6156,5.6983,15991200.0
2012-01-13 11:30:00,6.2,6.23,6.2,6.2,10219200.0,5.6983,5.7259,5.6983,5.6983,10219200.0
2012-01-13 12:00:00,6.2,6.2,6.14,6.16,9298800.0,5.6983,5.6983,5.6432,5.6616,9298800.0
2012-01-13 12:30:00,6.16,6.2,6.13,6.19,10293600.0,5.6616,5.6983,5.634,5.6891,10293600.0
2012-01-13 13:00:00,6.19,6.19,6.11,6.14,7521600.0,5.6891,5.6891,5.6156,5.6432,7521600.0
2012-01-13 13:30:00,6.14,6.2,6.12,6.18,10593600.0,5.6432,5.6983,5.6248,5.68,10593600.0
2012-01-13 14:00:00,6.18,6.22,6.16,6.2,6502800.0,5.68,5.7167,5.6616,5.6983,6502800.0
2012-01-13 14:30:00,6.2,6.22,6.18,6.21,6766800.0,5.6983,5.7167,5.68,5.7075,6766800.0
2012-01-13 15:00:00,6.21,6.27,6.2,6.25,12633600.0,5.7075,5.7627,5.6983,5.7443,12633600.0
2012-01-13 15:30:00,6.25,6.27,6.23,6.27,15886800.0,5.7443,5.7627,5.7259,5.7627,15886800.0
2012-01-17 09:30:00,6.28,6.45,6.28,6.41,21592800.0,5.7719,5.9281,5.7719,5.8913,21592800.0
2012-01-17 10:00:00,6.41,6.41,6.31,6.35,15948000.0,5.8913,5.8913,5.7994,5.8362,15948000.0
2012-01-17 10:30:00,6.35,6.35,6.25,6.3,14162400.0,5.8362,5.8362,5.7443,5.7902,14162400.0
2012-01-17 11:00:00,6.3,6.34,6.29,6.33,9993600.0,5.7902,5.827,5.7811,5.8178,9993600.0
2012-01-17 11:30:00,6.33,6.35,6.31,6.33,7921200.0,5.8178,5.8362,5.7994,5.8178,7921200.0
2012-01-17 12:00:00,6.33,6.36,6.32,6.33,6168000.0,5.8178,5.8454,5.8086,5.8178,6168000.0
2012-01-17 12:30:00,6.33,6.33,6.27,6.31,5326800.0,5.8178,5.8178,5.7627,5.7994,5326800.0
2012-01-17 13:00:00,6.31,6.33,6.31,6.32,2946000.0,5.7994,5.8178,5.7994,5.8086,2946000.0
2012-01-17 13:30:00,6.32,6.35,6.3,6.33,3556800.0,5.8086,5.8362,5.7902,5.8178,3556800.0
2012-01-17 14:00:00,6.33,6.33,6.29,6.29,3832800.0,5.8178,5.8178,5.7811,5.7811,3832800.0
2012-01-17 14:30:00,6.29,6.3,6.19,6.21,11804400.0,5.7811,5.7902,5.6891,5.7075,11804400.0
2012-01-17 15:00:00,6.21,6.21,6.11,6.16,15385200.0,5.7075,5.7075,5.6156,5.6616,15385200.0
2012-01-17 15:30:00,6.16,6.19,6.12,6.17,17251200.0,5.6616,5.6891,5.6248,5.6708,17251200.0
2012-01-18 09:30:00,6.15,6.24,6.07,6.23,21823200.0,5.6524,5.7351,5.5789,5.7259,21823200.0
2012-01-18 10:00:00,6.23,6.29,6.23,6.27,17360400.0,5.7259,5.7811,5.7259,5.7627,17360400.0
2012-01-18 10:30:00,6.27,6.32,6.27,6.29,13003200.0,5.7627,5.8086,5.7627,5.7811,13003200.0
2012-01-18 11:00:00,6.3,6.33,6.28,6.29,13273200.0,5.7902,5.8178,5.7719,5.7811,13273200.0
2012-01-18 11:30:00,6.29,6.31,6.27,6.3,9625200.0,5.7811,5.7994,5.7627,5.7902,9625200.0
2012-01-18 12:00:00,6.3,6.38,6.29,6.38,13828800.0,5.7902,5.8638,5.7811,5.8638,13828800.0
2012-01-18 12:30:00,6.38,6.4,6.35,6.38,6987600.0,5.8638,5.8822,5.8362,5.8638,6987600.0
2012-01-18 13:00:00,6.38,6.38,6.35,6.36,3681600.0,5.8638,5.8638,5.8362,5.8454,3681600.0
2012-01-18 13:30:00,6.36,6.41,6.36,6.37,7725600.0,5.8454,5.8913,5.8454,5.8546,7725600.0
2012-01-18 14:00:00,6.37,6.44,6.37,6.44,7730400.0,5.8546,5.9189,5.8546,5.9189,7730400.0
2012-01-18 14:30:00,6.43,6.44,6.38,6.4,7850400.0,5.9097,5.9189,5.8638,5.8822,7850400.0
2012-01-18 15:00:00,6.4,6.44,6.39,6.43,11389200.0,5.8822,5.9189,5.873,5.9097,11389200.0
2012-01-18 15:30:00,6.42,6.44,6.4,6.43,20312400.0,5.9005,5.9189,5.8822,5.9097,20312400.0
2012-01-19 09:30:00,6.62,6.64,6.52,6.61,26910000.0,6.0844,6.1027,5.9924,6.0752,26910000.0
2012-01-19 10:00:00,6.61,6.62,6.51,6.56,25562400.0,6.0752,6.0844,5.9833,6.0292,25562400.0
2012-01-19 10:30:00,6.56,6.61,6.54,6.56,15435600.0,6.0292,6.0752,6.0108,6.0292,15435600.0
2012-01-19 11:00:00,6.56,6.62,6.55,6.62,11652000.0,6.0292,6.0844,6.02,6.0844,11652000.0
2012-01-19 11:30:00,6.62,6.63,6.6,6.61,9298800.0,6.0844,6.0935,6.066,6.0752,9298800.0
2012-01-19 12:00:00,6.61,6.62,6.58,6.58,7395600.0,6.0752,6.0844,6.0476,6.0476,7395600.0
2012-01-19 12:30:00,6.58,6.61,6.56,6.59,6348000.0,6.0476,6.0752,6.0292,6.0568,6348000.0
2012-01-19 13:00:00,6.59,6.62,6.59,6.62,8571600.0,6.0568,6.0844,6.0568,6.0844,8571600.0
2012-01-19 13:30:00,6.62,6.63,6.59,6.59,8847600.0,6.0844,6.0935,6.0568,6.0568,8847600.0
2012-01-19 14:00:00,6.59,6.62,6.59,6.61,7876800.0,6.0568,6.0844,6.0568,6.0752,7876800.0
2012-01-19 14:30:00,6.61,6.61,6.54,6.55,11473200.0,6.0752,6.0752,6.0108,6.02,11473200.0
2012-01-19 15:00:00,6.55,6.6,6.54,6.57,12214800.0,6.02,6.066,6.0108,6.0384,12214800.0
2012-01-19 15:30:00,6.57,6.6,6.56,6.6,12952800.0,6.0384,6.066,6.0292,6.066,12952800.0
2012-01-20 09:30:00,6.51,6.61,6.47,6.6,19659600.0,5.9833,6.0752,5.9465,6.066,19659600.0
2012-01-20 10:00:00,6.6,6.6,6.54,6.58,15344400.0,6.066,6.066,6.0108,6.0476,15344400.0
2012-01-20 10:30:00,6.58,6.59,6.54,6.55,9156000.0,6.0476,6.0568,6.0108,6.02,9156000.0
2012-01-20 11:00:00,6.55,6.58,6.53,6.58,6668400.0,6.02,6.0476,6.0016,6.0476,6668400.0
2012-01-20 11:30:00,6.58,6.6,6.56,6.6,7347600.0,6.0476,6.066,6.0292,6.066,7347600.0
2012-01-20 12:00:00,6.6,6.61,6.59,6.61,7236000.0,6.066,6.0752,6.0568,6.0752,7236000.0
2012-01-20 12:30:00,6.61,6.63,6.6,6.61,5682000.0,6.0752,6.0935,6.066,6.0752,5682000.0
2012-01-20 13:00:00,6.61,6.62,6.6,6.61,4956000.0,6.0752,6.0844,6.066,6.0752,4956000.0
2012-01-20 13:30:00,6.61,6.61,6.58,6.58,5170800.0,6.0752,6.0752,6.0476,6.0476,5170800.0
2012-01-20 14:00:00,6.58,6.6,6.58,6.59,4020000.0,6.0476,6.066,6.0476,6.0568,4020000.0
2012-01-20 14:30:00,6.59,6.61,6.57,6.61,4201200.0,6.0568,6.0752,6.0384,6.0752,4201200.0
2012-01-20 15:00:00,6.61,6.67,6.6,6.66,8925600.0,6.0752,6.1303,6.066,6.1211,8925600.0
2012-01-20 15:30:00,6.66,6.7,6.64,6.7,17880000.0,6.1211,6.1579,6.1027,6.1579,17880000.0
2012-01-23 09:30:00,6.7,6.87,6.68,6.86,19867200.0,6.1579,6.3141,6.1395,6.3049,19867200.0
2012-01-23 10:00:00,6.86,6.88,6.84,6.85,11517600.0,6.3049,6.3233,6.2866,6.2957,11517600.0
2012-01-23 10:30:00,6.84,6.86,6.81,6.81,11326800.0,6.2866,6.3049,6.259,6.259,11326800.0
2012-01-23 11:00:00,6.81,6.82,6.74,6.76,13459200.0,6.259,6.2682,6.1946,6.213,13459200.0
2012-01-23 11:30:00,6.76,6.78,6.68,6.69,13255200.0,6.213,6.2314,6.1395,6.1487,13255200.0
2012-01-23 12:00:00,6.69,6.7,6.63,6.68,11438400.0,6.1487,6.1579,6.0935,6.1395,11438400.0
2012-01-23 12:30:00,6.68,6.68,6.63,6.64,6415200.0,6.1395,6.1395,6.0935,6.1027,6415200.0
2012-01-23 13:00:00,6.64,6.69,6.63,6.69,7263600.0,6.1027,6.1487,6.0935,6.1487,7263600.0
2012-01-23 13:30:00,6.69,6.71,6.67,6.69,8637600.0,6.1487,6.1671,6.1303,6.1487,8637600.0
2012-01-23 14:00:00,6.69,6.71,6.67,6.69,5864400.0,6.1487,6.1671,6.1303,6.1487,5864400.0
2012-01-23 14:30:00,6.69,6.71,6.66,6.7,8697600.0,6.1487,6.1671,6.1211,6.1579,8697600.0
2012-01-23 15:00:00,6.7,6.77,6.68,6.77,13900800.0,6.1579,6.2222,6.1395,6.2222,13900800.0
2012-01-23 15:30:00,6.77,6.78,6.73,6.74,15429600.0,6.2222,6.2314,6.1855,6.1946,15429600.0
2012-01-24 09:30:00,6.54,6.59,6.47,6.57,20001600.0,6.0108,6.0568,5.9465,6.0384,20001600.0
2012-01-24 10:00:00,6.57,6.63,6.55,6.59,12514800.0,6.0384,6.0935,6.02,6.0568,12514800.0
2012-01-24 10:30:00,6.59,6.63,6.57,6.61,11442000.0,6.0568,6.0935,6.0384,6.0752,11442000.0
2012-01-24 11:00:00,6.61,6.68,6.6,6.68,10471200.0,6.0752,6.1395,6.066,6.1395,10471200.0
2012-01-24 11:30:00,6.68,6.69,6.63,6.64,7150800.0,6.1395,6.1487,6.0935,6.1027,7150800.0
2012-01-24 12:00:00,6.63,6.65,6.63,6.63,3733200.0,6.0935,6.1119,6.0935,6.0935,3733200.0
2012-01-24 12:30:00,6.63,6.7,6.63,6.69,5355600.0,6.0935,6.1579,6.0935,6.1487,5355600.0
2012-01-24 13:00:00,6.69,6.69,6.63,6.65,5782800.0,6.1487,6.1487,6.0935,6.1119,5782800.0
2012-01-24 13:30:00,6.65,6.69,6.64,6.68,4564800.0,6.1119,6.1487,6.1027,6.1395,4564800.0
2012-01-24 14:00:00,6.68,6.72,6.67,6.72,5900400.0,6.1395,6.1763,6.1303,6.1763,5900400.0
2012-01-24 14:30:00,6.72,6.74,6.7,6.71,10620000.0,6.1763,6.1946,6.1579,6.1671,10620000.0
2012-01-24 15:00:00,6.71,6.76,6.7,6.75,6694800.0,6.1671,6.213,6.1579,6.2038,6694800.0
2012-01-24 15:30:00,6.75,6.75,6.69,6.72,8163600.0,6.2038,6.2038,6.1487,6.1763,8163600.0
2012-01-25 09:30:00,6.62,6.64,6.58,6.61,16280400.0,6.0844,6.1027,6.0476,6.0752,16280400.0
2012-01-25 10:00:00,6.61,6.69,6.59,6.69,13252800.0,6.0752,6.1487,6.0568,6.1487,13252800.0
2012-01-25 10:30:00,6.69,6.69,6.64,6.67,9691200.0,6.1487,6.1487,6.1027,6.1303,9691200.0
2012-01-25 11:00:00,6.67,6.7,6.65,6.68,7135200.0,6.1303,6.1579,6.1119,6.1395,7135200.0
2012-01-25 11:30:00,6.68,6.69,6.66,6.68,4908000.0,6.1395,6.1487,6.1211,6.1395,4908000.0
2012-01-25 12:00:00,6.68,6.72,6.64,6.69,8582400.0,6.1395,6.1763,6.1027,6.1487,8582400.0
2012-01-25 12:30:00,6.69,6.72,6.61,6.64,16434000.0,6.1487,6.1763,6.0752,6.1027,16434000.0
2012-01-25 13:00:00,6.64,6.77,6.64,6.75,12816000.0,6.1027,6.2222,6.1027,6.2038,12816000.0
2012-01-25 13:30:00,6.75,6.82,6.74,6.82,8271600.0,6.2038,6.2682,6.1946,6.2682,8271600.0
2012-01-25 14:00:00,6.82,6.83,6.69,6.7,12817200.0,6.2682,6.2774,6.1487,6.1579,12817200.0
2012-01-25 14:30:00,6.7,6.79,6.68,6.76,10386000.0,6.1579,6.2406,6.1395,6.213,10386000.0
2012-01-25 15:00:00,6.76,6.78,6.72,6.77,8494800.0,6.213,6.2314,6.1763,6.2222,8494800.0
2012-01-25 15:30:00,6.77,6.84,6.77,6.8,14983200.0,6.2222,6.2866,6.2222,6.2498,14983200.0
2012-01-26 09:30:00,6.9,6.98,6.88,6.97,18428400.0,6.3417,6.4152,6.3233,6.406,18428400.0
2012-01-26 10:00:00,6.97,6.97,6.78,6.78,19455600.0,6.406,6.406,6.2314,6.2314,19455600.0
2012-01-26 10:30:00,6.78,6.8,6.7,6.71,21292800.0,6.2314,6.2498,6.1579,6.1671,21292800.0
2012-01-26 11:00:00,6.71,6.77,6.7,6.75,14419200.0,6.1671,6.2222,6.1579,6.2038,14419200.0
2012-01-26 11:30:00,6.75,6.79,6.73,6.76,10486800.0,6.2038,6.2406,6.1855,6.213,10486800.0
2012-01-26 12:00:00,6.76,6.77,6.69,6.71,7611600.0,6.213,6.2222,6.1487,6.1671,7611600.0
2012-01-26 12:30:00,6.71,6.75,6.7,6.75,5508000.0,6.1671,6.2038,6.1579,6.2038,5508000.0
2012-01-26 13:00:00,6.75,6.76,6.72,6.72,6423600.0,6.2038,6.213,6.1763,6.1763,6423600.0
2012-01-26 13:30:00,6.72,6.72,6.62,6.66,12862800.0,6.1763,6.1763,6.0844,6.1211,12862800.0
2012-01-26 14:00:00,6.66,6.69,6.62,6.65,11751600.0,6.1211,6.1487,6.0844,6.1119,11751600.0
2012-01-26 14:30:00,6.65,6.68,6.63,6.64,8617200.0,6.1119,6.1395,6.0935,6.1027,8617200.0
2012-01-26 15:00:00,6.64,6.65,6.57,6.57,12822000.0,6.1027,6.1119,6.0384,6.0384,12822000.0
2012-01-26 15:30:00,6.57,6.67,6.57,6.67,16402800.0,6.0384,6.1303,6.0384,6.1303,16402800.0
2012-01-27 09:30:00,6.56,6.68,6.54,6.66,16567200.0,6.0292,6.1395,6.0108,6.1211,16567200.0
2012-01-27 10:00:00,6.66,6.66,6.57,6.61,13402800.0,6.1211,6.1211,6.0384,6.0752,13402800.0
2012-01-27 10:30:00,6.61,6.64,6.55,6.62,11023200.0,6.0752,6.1027,6.02,6.0844,11023200.0
2012-01-27 11:00:00,6.62,6.69,6.62,6.66,11452800.0,6.0844,6.1487,6.0844,6.1211,11452800.0
2012-01-27 11:30:00,6.67,6.67,6.58,6.63,8266800.0,6.1303,6.1303,6.0476,6.0935,8266800.0
2012-01-27 12:00:00,6.63,6.66,6.58,6.63,9456000.0,6.0935,6.1211,6.0476,6.0935,9456000.0
2012-01-27 12:30:00,6.63,6.64,6.58,6.59,7284000.0,6.0935,6.1027,6.0476,6.0568,7284000.0
2012-01-27 13:00:00,6.59,6.64,6.58,6.62,8011200.0,6.0568,6.1027,6.0476,6.0844,8011200.0
2012-01-27 13:30:00,6.62,6.66,6.61,6.65,4771200.0,6.0844,6.1211,6.0752,6.1119,4771200.0
2012-01-27 14:00:00,6.65,6.67,6.64,6.65,5709600.0,6.1119,6.1303,6.1027,6.1119,5709600.0
2012-01-27 14:30:00,6.65,6.72,6.65,6.7,8161200.0,6.1119,6.1763,6.1119,6.1579,8161200.0
2012-01-27 15:00:00,6.7,6.77,6.69,6.75,7431600.0,6.1579,6.2222,6.1487,6.2038,7431600.0
2012-01-27 15:30:00,6.76,6.77,6.71,6.72,12576000.0,6.213,6.2222,6.1671,6.1763,12576000.0
2012-01-30 09:30:00,6.52,6.52,6.42,6.46,24699600.0,5.9924,5.9924,5.9005,5.9373,24699600.0
2012-01-30 10:00:00,6.46,6.47,6.4,6.42,15460800.0,5.9373,5.9465,5.8822,5.9005,15460800.0
2012-01-30 10:30:00,6.41,6.49,6.41,6.45,12608400.0,5.8913,5.9649,5.8913,5.9281,12608400.0
2012-01-30 11:00:00,6.45,6.48,6.44,6.45,9842400.0,5.9281,5.9557,5.9189,5.9281,9842400.0
2012-01-30 11:30:00,6.45,6.48,6.44,6.45,8220000.0,5.9281,5.9557,5.9189,5.9281,8220000.0
2012-01-30 12:00:00,6.45,6.48,6.45,6.47,5414400.0,5.9281,5.9557,5.9281,5.9465,5414400.0
2012-01-30 12:30:00,6.47,6.48,6.45,6.47,3882000.0,5.9465,5.9557,5.9281,5.9465,3882000.0
2012-01-30 13:00:00,6.47,6.47,6.44,6.47,5565600.0,5.9465,5.9465,5.9189,5.9465,5565600.0
2012-01-30 13:30:00,6.47,6.53,6.46,6.51,11373600.0,5.9465,6.0016,5.9373,5.9833,11373600.0
2012-01-30 14:00:00,6.51,6.56,6.49,6.54,7998000.0,5.9833,6.0292,5.9649,6.0108,7998000.0
2012-01-30 14:30:00,6.54,6.58,6.52,6.55,6859200.0,6.0108,6.0476,5.9924,6.02,6859200.0
2012-01-30 15:00:00,6.55,6.56,6.51,6.56,5463600.0,6.02,6.0292,5.9833,6.0292,5463600.0
2012-01-30 15:30:00,6.56,6.57,6.5,6.53,12114000.0,6.0292,6.0384,5.9741,6.0016,12114000.0
2012-01-31 09:30:00,6.67,6.7,6.57,6.61,14390400.0,6.1303,6.1579,6.0384,6.0752,14390400.0
2012-01-31 10:00:00,6.61,6.61,6.51,6.58,13131600.0,6.0752,6.0752,5.9833,6.0476,13131600.0
2012-01-31 10:30:00,6.58,6.59,6.51,6.54,8136000.0,6.0476,6.0568,5.9833,6.0108,8136000.0
2012-01-31 11:00:00,6.54,6.56,6.5,6.52,6224400.0,6.0108,6.0292,5.9741,5.9924,6224400.0
2012-01-31 11:30:00,6.53,6.57,6.5,6.56,7086000.0,6.0016,6.0384,5.9741,6.0292,7086000.0
2012-01-31 12:00:00,6.56,6.62,6.55,6.61,7452000.0,6.0292,6.0844,6.02,6.0752,7452000.0
2012-01-31 12:30:00,6.61,6.62,6.58,6.59,3460800.0,6.0752,6.0844,6.0476,6.0568,3460800.0
2012-01-31 13:00:00,6.59,6.64,6.58,6.63,3424800.0,6.0568,6.1027,6.0476,6.0935,3424800.0
2012-01-31 13:30:00,6.63,6.63,6.56,6.59,4215600.0,6.0935,6.0935,6.0292,6.0568,4215600.0
2012-01-31 14:00:00,6.59,6.65,6.58,6.62,5733600.0,6.0568,6.1119,6.0476,6.0844,5733600.0
2012-01-31 14:30:00,6.62,6.63,6.59,6.62,3368400.0,6.0844,6.0935,6.0568,6.0844,3368400.0
2012-01-31 15:00:00,6.62,6.65,6.6,6.63,5340000.0,6.0844,6.1119,6.066,6.0935,5340000.0
2012-01-31 15:30:00,6.63,6.64,6.6,6.61,8100000.0,6.0935,6.1027,6.066,6.0752,8100000.0
2012-02-01 09:30:00,6.77,6.89,6.76,6.85,23217600.0,6.2222,6.3325,6.213,6.2957,23217600.0
2012-02-01 10:00:00,6.85,6.96,6.83,6.94,21208800.0,6.2957,6.3968,6.2774,6.3785,21208800.0
2012-02-01 10:30:00,6.94,6.97,6.93,6.95,12657600.0,6.3785,6.406,6.3693,6.3877,12657600.0
2012-02-01 11:00:00,6.95,6.98,6.92,6.94,10734000.0,6.3877,6.4152,6.3601,6.3785,10734000.0
2012-02-01 11:30:00,6.94,6.95,6.91,6.93,10968000.0,6.3785,6.3877,6.3509,6.3693,10968000.0
2012-02-01 12:00:00,6.93,7.02,6.93,7.0,8798400.0,6.3693,6.452,6.3693,6.4336,8798400.0
2012-02-01 12:30:00,7.0,7.02,6.99,7.01,6362400.0,6.4336,6.452,6.4244,6.4428,6362400.0
2012-02-01 13:00:00,7.0,7.01,6.99,6.99,5826000.0,6.4336,6.4428,6.4244,6.4244,5826000.0
2012-02-01 13:30:00,6.99,7.03,6.96,6.98,8037600.0,6.4244,6.4612,6.3968,6.4152,8037600.0
2012-02-01 14:00:00,6.98,7.0,6.96,6.99,3194400.0,6.4152,6.4336,6.3968,6.4244,3194400.0
2012-02-01 14:30:00,6.99,7.0,6.96,6.98,5492400.0,6.4244,6.4336,6.3968,6.4152,5492400.0
2012-02-01 15:00:00,6.98,7.01,6.95,6.95,11887200.0,6.4152,6.4428,6.3877,6.3877,11887200.0
2012-02-01 15:30:00,6.95,6.95,6.9,6.92,21308400.0,6.3877,6.3877,6.3417,6.3601,21308400.0
2012-02-02 09:30:00,6.99,7.0,6.92,6.98,11174400.0,6.4244,6.4336,6.3601,6.4152,11174400.0
2012-02-02 10:00:00,6.98,7.07,6.97,7.03,13628400.0,6.4152,6.4979,6.406,6.4612,13628400.0
2012-02-02 10:30:00,7.03,7.12,7.02,7.1,12066000.0,6.4612,6.5439,6.452,6.5255,12066000.0
2012-02-02 11:00:00,7.09,7.12,7.08,7.08,6500400.0,6.5163,6.5439,6.5071,6.5071,6500400.0
2012-02-02 11:30:00,7.08,7.08,7.02,7.05,7696800.0,6.5071,6.5071,6.452,6.4796,7696800.0
2012-02-02 12:00:00,7.05,7.06,7.01,7.04,6308400.0,6.4796,6.4888,6.4428,6.4704,6308400.0
2012-02-02 12:30:00,7.04,7.06,7.0,7.05,5619600.0,6.4704,6.4888,6.4336,6.4796,5619600.0
2012-02-02 13:00:00,7.05,7.07,7.03,7.03,4335600.0,6.4796,6.4979,6.4612,6.4612,4335600.0
2012-02-02 13:30:00,7.03,7.07,7.03,7.06,3841200.0,6.4612,6.4979,6.4612,6.4888,3841200.0
2012-02-02 14:00:00,7.06,7.07,7.04,7.06,4051200.0,6.4888,6.4979,6.4704,6.4888,4051200.0
2012-02-02 14:30:00,7.06,7.06,7.01,7.03,5926800.0,6.4888,6.4888,6.4428,6.4612,5926800.0
2012-02-02 15:00:00,7.03,7.05,7.02,7.04,4380000.0,6.4612,6.4796,6.452,6.4704,4380000.0
2012-02-02 15:30:00,7.04,7.06,7.03,7.05,9487200.0,6.4704,6.4888,6.4612,6.4796,9487200.0
2012-02-03 09:30:00,7.37,7.44,7.35,7.44,18434400.0,6.7737,6.838,6.7553,6.838,18434400.0
2012-02-03 10:00:00,7.44,7.51,7.44,7.47,18050400.0,6.838,6.9023,6.838,6.8656,18050400.0
2012-02-03 10:30:00,7.47,7.51,7.47,7.47,10228800.0,6.8656,6.9023,6.8656,6.8656,10228800.0
2012-02-03 11:00:00,7.47,7.52,7.45,7.51,12332400.0,6.8656,6.9115,6.8472,6.9023,12332400.0
2012-02-03 11:30:00,7.51,7.52,7.46,7.47,8752800.0,6.9023,6.9115,6.8564,6.8656,8752800.0
2012-02-03 12:00:00,7.47,7.49,7.46,7.48,7146000.0,6.8656,6.884,6.8564,6.8748,7146000.0
2012-02-03 12:30:00,7.48,7.51,7.46,7.49,10260000.0,6.8748,6.9023,6.8564,6.884,10260000.0
2012-02-03 13:00:00,7.49,7.51,7.48,7.49,4747200.0,6.884,6.9023,6.8748,6.884,4747200.0
2012-02-03 13:30:00,7.49,7.5,7.47,7.49,3781200.0,6.884,6.8932,6.8656,6.884,3781200.0
2012-02-03 14:00:00,7.49,7.5,7.48,7.49,6772800.0,6.884,6.8932,6.8748,6.884,6772800.0
2012-02-03 14:30:00,7.49,7.5,7.48,7.49,4645200.0,6.884,6.8932,6.8748,6.884,4645200.0
2012-02-03 15:00:00,7.5,7.5,7.48,7.49,5808000.0,6.8932,6.8932,6.8748,6.884,5808000.0
2012-02-03 15:30:00,7.49,7.57,7.47,7.57,18540000.0,6.884,6.9575,6.8656,6.9575,18540000.0
2012-02-06 09:30:00,7.46,7.48,7.41,7.45,16947600.0,6.8564,6.8748,6.8104,6.8472,16947600.0
2012-02-06 10:00:00,7.45,7.47,7.4,7.4,13432800.0,6.8472,6.8656,6.8012,6.8012,13432800.0
2012-02-06 10:30:00,7.4,7.41,7.35,7.4,11270400.0,6.8012,6.8104,6.7553,6.8012,11270400.0
2012-02-06 11:00:00,7.39,7.44,7.39,7.43,7869600.0,6.7921,6.838,6.7921,6.8288,7869600.0
2012-02-06 11:30:00,7.43,7.44,7.41,7.43,4569600.0,6.8288,6.838,6.8104,6.8288,4569600.0
2012-02-06 12:00:00,7.43,7.44,7.41,7.41,2790000.0,6.8288,6.838,6.8104,6.8104,2790000.0
2012-02-06 12:30:00,7.41,7.45,7.41,7.44,4508400.0,6.8104,6.8472,6.8104,6.838,4508400.0
2012-02-06 13:00:00,7.44,7.44,7.42,7.43,2499600.0,6.838,6.838,6.8196,6.8288,2499600.0
2012-02-06 13:30:00,7.42,7.44,7.4,7.42,3495600.0,6.8196,6.838,6.8012,6.8196,3495600.0
2012-02-06 14:00:00,7.42,7.44,7.42,7.43,2157600.0,6.8196,6.838,6.8196,6.8288,2157600.0
2012-02-06 14:30:00,7.43,7.44,7.41,7.43,3487200.0,6.8288,6.838,6.8104,6.8288,3487200.0
2012-02-06 15:00:00,7.43,7.44,7.42,7.43,3932400.0,6.8288,6.838,6.8196,6.8288,3932400.0
2012-02-06 15:30:00,7.43,7.48,7.43,7.47,10884000.0,6.8288,6.8748,6.8288,6.8656,10884000.0
2012-02-07 09:30:00,7.38,7.42,7.33,7.36,15301200.0,6.7829,6.8196,6.7369,6.7645,15301200.0
2012-02-07 10:00:00,7.36,7.4,7.32,7.38,9493200.0,6.7645,6.8012,6.7277,6.7829,9493200.0
2012-02-07 10:30:00,7.38,7.47,7.38,7.46,8788800.0,6.7829,6.8656,6.7829,6.8564,8788800.0
2012-02-07 11:00:00,7.46,7.51,7.46,7.51,7155600.0,6.8564,6.9023,6.8564,6.9023,7155600.0
2012-02-07 11:30:00,7.51,7.52,7.48,7.48,5823600.0,6.9023,6.9115,6.8748,6.8748,5823600.0
2012-02-07 12:00:00,7.48,7.5,7.48,7.48,3102000.0,6.8748,6.8932,6.8748,6.8748,3102000.0
2012-02-07 12:30:00,7.48,7.51,7.48,7.51,2544000.0,6.8748,6.9023,6.8748,6.9023,2544000.0
2012-02-07 13:00:00,7.51,7.52,7.47,7.49,6106800.0,6.9023,6.9115,6.8656,6.884,6106800.0
2012-02-07 13:30:00,7.49,7.51,7.48,7.5,3598800.0,6.884,6.9023,6.8748,6.8932,3598800.0
2012-02-07 14:00:00,7.5,7.51,7.48,7.48,5179200.0,6.8932,6.9023,6.8748,6.8748,5179200.0
2012-02-07 14:30:00,7.48,7.49,7.41,7.42,6868800.0,6.8748,6.884,6.8104,6.8196,6868800.0
2012-02-07 15:00:00,7.43,7.51,7.42,7.49,10708800.0,6.8288,6.9023,6.8196,6.884,10708800.0
2012-02-07 15:30:00,7.5,7.5,7.44,7.46,10326000.0,6.8932,6.8932,6.838,6.8564,10326000.0
2012-02-08 09:30:00,7.52,7.56,7.45,7.54,14509200.0,6.9115,6.9483,6.8472,6.9299,14509200.0
2012-02-08 10:00:00,7.54,7.59,7.53,7.57,9610800.0,6.9299,6.9759,6.9207,6.9575,9610800.0
2012-02-08 10:30:00,7.58,7.59,7.51,7.56,9777600.0,6.9667,6.9759,6.9023,6.9483,9777600.0
2012-02-08 11:00:00,7.56,7.56,7.43,7.45,11208000.0,6.9483,6.9483,6.8288,6.8472,11208000.0
2012-02-08 11:30:00,7.45,7.46,7.4,7.44,8329200.0,6.8472,6.8564,6.8012,6.838,8329200.0
2012-02-08 12:00:00,7.44,7.48,7.44,7.48,4130400.0,6.838,6.8748,6.838,6.8748,4130400.0
2012-02-08 12:30:00,7.48,7.51,7.47,7.51,4652400.0,6.8748,6.9023,6.8656,6.9023,4652400.0
2012-02-08 13:00:00,7.51,7.52,7.48,7.52,3223200.0,6.9023,6.9115,6.8748,6.9115,3223200.0
2012-02-08 13:30:00,7.52,7.52,7.49,7.51,3566400.0,6.9115,6.9115,6.884,6.9023,3566400.0
2012-02-08 14:00:00,7.51,7.56,7.5,7.55,5692800.0,6.9023,6.9483,6.8932,6.9391,5692800.0
2012-02-08 14:30:00,7.55,7.59,7.54,7.57,7736400.0,6.9391,6.9759,6.9299,6.9575,7736400.0
2012-02-08 15:00:00,7.57,7.58,7.55,7.56,6382800.0,6.9575,6.9667,6.9391,6.9483,6382800.0
2012-02-08 15:30:00,7.56,7.59,7.54,7.58,11410800.0,6.9483,6.9759,6.9299,6.9667,11410800.0
2012-02-09 09:30:00,7.69,7.75,7.58,7.63,21391200.0,7.0678,7.1229,6.9667,7.0126,21391200.0
2012-02-09 10:00:00,7.63,7.64,7.46,7.49,18060000.0,7.0126,7.0218,6.8564,6.884,18060000.0
2012-02-09 10:30:00,7.49,7.56,7.46,7.54,13570800.0,6.884,6.9483,6.8564,6.9299,13570800.0
2012-02-09 11:00:00,7.55,7.55,7.48,7.48,6195600.0,6.9391,6.9391,6.8748,6.8748,6195600.0
2012-02-09 11:30:00,7.49,7.55,7.43,7.54,10650000.0,6.884,6.9391,6.8288,6.9299,10650000.0
2012-02-09 12:00:00,7.54,7.57,7.51,7.52,4598400.0,6.9299,6.9575,6.9023,6.9115,4598400.0
2012-02-09 12:30:00,7.52,7.58,7.51,7.58,4324800.0,6.9115,6.9667,6.9023,6.9667,4324800.0
2012-02-09 13:00:00,7.58,7.64,7.58,7.62,7905600.0,6.9667,7.0218,6.9667,7.0034,7905600.0
2012-02-09 13:30:00,7.62,7.63,7.58,7.59,2835600.0,7.0034,7.0126,6.9667,6.9759,2835600.0
2012-02-09 14:00:00,7.59,7.61,7.57,7.59,3607200.0,6.9759,6.9943,6.9575,6.9759,3607200.0
2012-02-09 14:30:00,7.59,7.6,7.56,7.56,3466800.0,6.9759,6.9851,6.9483,6.9483,3466800.0
2012-02-09 15:00:00,7.56,7.59,7.54,7.56,4801200.0,6.9483,6.9759,6.9299,6.9483,4801200.0
2012-02-09 15:30:00,7.56,7.58,7.52,7.54,11479200.0,6.9483,6.9667,6.9115,6.9299,11479200.0
2012-02-10 09:30:00,7.31,7.37,7.27,7.28,15116400.0,6.7185,6.7737,6.6818,6.691,15116400.0
2012-02-10 10:00:00,7.28,7.3,7.25,7.29,10701600.0,6.691,6.7093,6.6634,6.7001,10701600.0
2012-02-10 10:30:00,7.29,7.36,7.28,7.33,6546000.0,6.7001,6.7645,6.691,6.7369,6546000.0
2012-02-10 11:00:00,7.33,7.37,7.31,7.32,7046400.0,6.7369,6.7737,6.7185,6.7277,7046400.0
2012-02-10 11:30:00,7.32,7.37,7.31,7.35,3458400.0,6.7277,6.7737,6.7185,6.7553,3458400.0
2012-02-10 12:00:00,7.35,7.37,7.33,7.33,2298000.0,6.7553,6.7737,6.7369,6.7369,2298000.0
2012-02-10 12:30:00,7.33,7.38,7.33,7.38,2586000.0,6.7369,6.7829,6.7369,6.7829,2586000.0
2012-02-10 13:00:00,7.38,7.38,7.34,7.34,2416800.0,6.7829,6.7829,6.7461,6.7461,2416800.0
2012-02-10 13:30:00,7.34,7.34,7.28,7.28,4900800.0,6.7461,6.7461,6.691,6.691,4900800.0
2012-02-10 14:00:00,7.28,7.32,7.28,7.32,5226000.0,6.691,6.7277,6.691,6.7277,5226000.0
2012-02-10 14:30:00,7.32,7.33,7.3,7.3,4120800.0,6.7277,6.7369,6.7093,6.7093,4120800.0
2012-02-10 15:00:00,7.29,7.31,7.25,7.3,8139600.0,6.7001,6.7185,6.6634,6.7093,8139600.0
2012-02-10 15:30:00,7.3,7.35,7.29,7.34,12543600.0,6.7093,6.7553,6.7001,6.7461,12543600.0
2012-02-13 09:30:00,7.6,7.61,7.51,7.54,13420800.0,6.9851,6.9943,6.9023,6.9299,13420800.0
2012-02-13 10:00:00,7.54,7.58,7.49,7.51,8682000.0,6.9299,6.9667,6.884,6.9023,8682000.0
2012-02-13 10:30:00,7.52,7.53,7.46,7.52,10209600.0,6.9115,6.9207,6.8564,6.9115,10209600.0
2012-02-13 11:00:00,7.52,7.54,7.49,7.51,4718400.0,6.9115,6.9299,6.884,6.9023,4718400.0
2012-02-13 11:30:00,7.51,7.53,7.5,7.52,3211200.0,6.9023,6.9207,6.8932,6.9115,3211200.0
2012-02-13 12:00:00,7.52,7.54,7.5,7.5,2361600.0,6.9115,6.9299,6.8932,6.8932,2361600.0
2012-02-13 12:30:00,7.49,7.52,7.47,7.52,3938400.0,6.884,6.9115,6.8656,6.9115,3938400.0
2012-02-13 13:00:00,7.52,7.56,7.52,7.54,4982400.0,6.9115,6.9483,6.9115,6.9299,4982400.0
2012-02-13 13:30:00,7.54,7.56,7.54,7.54,2722800.0,6.9299,6.9483,6.9299,6.9299,2722800.0
2012-02-13 14:00:00,7.54,7.55,7.52,7.54,4705200.0,6.9299,6.9391,6.9115,6.9299,4705200.0
2012-02-13 14:30:00,7.53,7.56,7.53,7.54,4588800.0,6.9207,6.9483,6.9207,6.9299,4588800.0
2012-02-13 15:00:00,7.54,7.55,7.51,7.53,4735200.0,6.9299,6.9391,6.9023,6.9207,4735200.0
2012-02-13 15:30:00,7.53,7.55,7.5,7.53,9324000.0,6.9207,6.9391,6.8932,6.9207,9324000.0
2012-02-14 09:30:00,7.44,7.44,7.3,7.3,15331200.0,6.838,6.838,6.7093,6.7093,15331200.0
2012-02-14 10:00:00,7.3,7.32,7.19,7.29,14305200.0,6.7093,6.7277,6.6082,6.7001,14305200.0
2012-02-14 10:30:00,7.29,7.31,7.22,7.24,7828800.0,6.7001,6.7185,6.6358,6.6542,7828800.0
2012-02-14 11:00:00,7.24,7.32,7.23,7.31,6242400.0,6.6542,6.7277,6.645,6.7185,6242400.0
2012-02-14 11:30:00,7.31,7.33,7.29,7.3,4446000.0,6.7185,6.7369,6.7001,6.7093,4446000.0
2012-02-14 12:00:00,7.3,7.32,7.28,7.29,2506800.0,6.7093,6.7277,6.691,6.7001,2506800.0
2012-02-14 12:30:00,7.29,7.31,7.25,7.26,3658800.0,6.7001,6.7185,6.6634,6.6726,3658800.0
2012-02-14 13:00:00,7.25,7.25,7.2,7.23,5995200.0,6.6634,6.6634,6.6174,6.645,5995200.0
2012-02-14 13:30:00,7.23,7.27,7.23,7.26,4230000.0,6.645,6.6818,6.645,6.6726,4230000.0
2012-02-14 14:00:00,7.26,7.27,7.2,7.21,4614000.0,6.6726,6.6818,6.6174,6.6266,4614000.0
2012-02-14 14:30:00,7.21,7.24,7.18,7.24,6144000.0,6.6266,6.6542,6.599,6.6542,6144000.0
2012-02-14 15:00:00,7.24,7.27,7.17,7.19,7411200.0,6.6542,6.6818,6.5899,6.6082,7411200.0
2012-02-14 15:30:00,7.19,7.36,7.17,7.35,16003200.0,6.6082,6.7645,6.5899,6.7553,16003200.0
2012-02-15 09:30:00,7.42,7.49,7.38,7.47,15520800.0,6.8196,6.884,6.7829,6.8656,15520800.0
2012-02-15 10:00:00,7.46,7.5,7.42,7.44,10953600.0,6.8564,6.8932,6.8196,6.838,10953600.0
2012-02-15 10:30:00,7.45,7.46,7.36,7.37,9846000.0,6.8472,6.8564,6.7645,6.7737,9846000.0
2012-02-15 11:00:00,7.37,7.42,7.36,7.41,8449200.0,6.7737,6.8196,6.7645,6.8104,8449200.0
2012-02-15 11:30:00,7.41,7.44,7.4,7.43,5032800.0,6.8104,6.838,6.8012,6.8288,5032800.0
2012-02-15 12:00:00,7.44,7.44,7.4,7.41,2953200.0,6.838,6.838,6.8012,6.8104,2953200.0
2012-02-15 12:30:00,7.41,7.41,7.29,7.31,10086000.0,6.8104,6.8104,6.7001,6.7185,10086000.0
2012-02-15 13:00:00,7.31,7.34,7.26,7.31,7850400.0,6.7185,6.7461,6.6726,6.7185,7850400.0
2012-02-15 13:30:00,7.31,7.33,7.27,7.33,6518400.0,6.7185,6.7369,6.6818,6.7369,6518400.0
2012-02-15 14:00:00,7.33,7.35,7.25,7.32,10152000.0,6.7369,6.7553,6.6634,6.7277,10152000.0
2012-02-15 14:30:00,7.33,7.33,7.23,7.24,6637200.0,6.7369,6.7369,6.645,6.6542,6637200.0
2012-02-15 15:00:00,7.23,7.27,7.2,7.24,10262400.0,6.645,6.6818,6.6174,6.6542,10262400.0
2012-02-15 15:30:00,7.24,7.3,7.2,7.23,11571600.0,6.6542,6.7093,6.6174,6.645,11571600.0
2012-02-16 09:30:00,7.2,7.27,7.16,7.2,14888400.0,6.6174,6.6818,6.5807,6.6174,14888400.0
2012-02-16 10:00:00,7.2,7.33,7.18,7.32,15396000.0,6.6174,6.7369,6.599,6.7277,15396000.0
2012-02-16 10:30:00,7.32,7.36,7.32,7.33,11176800.0,6.7277,6.7645,6.7277,6.7369,11176800.0
2012-02-16 11:00:00,7.33,7.4,7.33,7.39,9549600.0,6.7369,6.8012,6.7369,6.7921,9549600.0
2012-02-16 11:30:00,7.39,7.5,7.35,7.48,14018400.0,6.7921,6.8932,6.7553,6.8748,14018400.0
2012-02-16 12:00:00,7.47,7.5,7.45,7.45,8182800.0,6.8656,6.8932,6.8472,6.8472,8182800.0
2012-02-16 12:30:00,7.45,7.47,7.44,7.47,5455200.0,6.8472,6.8656,6.838,6.8656,5455200.0
2012-02-16 13:00:00,7.47,7.5,7.47,7.48,5979600.0,6.8656,6.8932,6.8656,6.8748,5979600.0
2012-02-16 13:30:00,7.48,7.5,7.47,7.48,6946800.0,6.8748,6.8932,6.8656,6.8748,6946800.0
2012-02-16 14:00:00,7.49,7.5,7.48,7.48,5348400.0,6.884,6.8932,6.8748,6.8748,5348400.0
2012-02-16 14:30:00,7.49,7.52,7.49,7.52,7143600.0,6.884,6.9115,6.884,6.9115,7143600.0
2012-02-16 15:00:00,7.52,7.52,7.45,7.49,9090000.0,6.9115,6.9115,6.8472,6.884,9090000.0
2012-02-16 15:30:00,7.49,7.54,7.48,7.53,15572400.0,6.884,6.9299,6.8748,6.9207,15572400.0
2012-02-17 09:30:00,7.58,7.66,7.55,7.64,14167200.0,6.9667,7.0402,6.9391,7.0218,14167200.0
2012-02-17 10:00:00,7.64,7.64,7.55,7.58,11428800.0,7.0218,7.0218,6.9391,6.9667,11428800.0
2012-02-17 10:30:00,7.58,7.61,7.56,7.59,5252400.0,6.9667,6.9943,6.9483,6.9759,5252400.0
2012-02-17 11:00:00,7.59,7.6,7.56,7.59,6463200.0,6.9759,6.9851,6.9483,6.9759,6463200.0
2012-02-17 11:30:00,7.6,7.63,7.58,7.62,4912800.0,6.9851,7.0126,6.9667,7.0034,4912800.0
2012-02-17 12:00:00,7.62,7.63,7.61,7.62,2972400.0,7.0034,7.0126,6.9943,7.0034,2972400.0
2012-02-17 12:30:00,7.62,7.63,7.61,7.61,2640000.0,7.0034,7.0126,6.9943,6.9943,2640000.0
2012-02-17 13:00:00,7.62,7.63,7.61,7.63,1974000.0,7.0034,7.0126,6.9943,7.0126,1974000.0
2012-02-17 13:30:00,7.63,7.64,7.62,7.63,1747200.0,7.0126,7.0218,7.0034,7.0126,1747200.0
2012-02-17 14:00:00,7.63,7.63,7.62,7.63,1884000.0,7.0126,7.0126,7.0034,7.0126,1884000.0
2012-02-17 14:30:00,7.63,7.65,7.63,7.64,3958800.0,7.0126,7.031,7.0126,7.0218,3958800.0
2012-02-17 15:00:00,7.64,7.68,7.63,7.68,5616000.0,7.0218,7.0586,7.0126,7.0586,5616000.0
2012-02-17 15:30:00,7.68,7.68,7.65,7.66,11066400.0,7.0586,7.0586,7.031,7.0402,11066400.0
2012-02-21 09:30:00,7.67,7.69,7.58,7.61,10686000.0,7.0494,7.0678,6.9667,6.9943,10686000.0
2012-02-21 10:00:00,7.61,7.68,7.6,7.67,11076000.0,6.9943,7.0586,6.9851,7.0494,11076000.0
2012-02-21 10:30:00,7.67,7.75,7.67,7.74,9567600.0,7.0494,7.1229,7.0494,7.1137,9567600.0
2012-02-21 11:00:00,7.74,7.74,7.7,7.71,7370400.0,7.1137,7.1137,7.077,7.0862,7370400.0
2012-02-21 11:30:00,7.71,7.72,7.67,7.69,4596000.0,7.0862,7.0953,7.0494,7.0678,4596000.0
2012-02-21 12:00:00,7.69,7.75,7.68,7.74,7922400.0,7.0678,7.1229,7.0586,7.1137,7922400.0
2012-02-21 12:30:00,7.74,7.75,7.72,7.73,3690000.0,7.1137,7.1229,7.0953,7.1045,3690000.0
2012-02-21 13:00:00,7.73,7.75,7.72,7.72,4393200.0,7.1045,7.1229,7.0953,7.0953,4393200.0
2012-02-21 13:30:00,7.72,7.73,7.68,7.7,4579200.0,7.0953,7.1045,7.0586,7.077,4579200.0
2012-02-21 14:00:00,7.7,7.7,7.65,7.66,6073200.0,7.077,7.077,7.031,7.0402,6073200.0
2012-02-21 14:30:00,7.66,7.66,7.54,7.58,10078800.0,7.0402,7.0402,6.9299,6.9667,10078800.0
2012-02-21 15:00:00,7.58,7.61,7.56,7.59,8936400.0,6.9667,6.9943,6.9483,6.9759,8936400.0
2012-02-21 15:30:00,7.59,7.63,7.56,7.63,10368000.0,6.9759,7.0126,6.9483,7.0126,10368000.0
2012-02-22 09:30:00,7.56,7.61,7.5,7.51,9866400.0,6.9483,6.9943,6.8932,6.9023,9866400.0
2012-02-22 10:00:00,7.5,7.58,7.45,7.52,16038000.0,6.8932,6.9667,6.8472,6.9115,16038000.0
2012-02-22 10:30:00,7.52,7.54,7.48,7.51,8166000.0,6.9115,6.9299,6.8748,6.9023,8166000.0
2012-02-22 11:00:00,7.51,7.53,7.47,7.48,6352800.0,6.9023,6.9207,6.8656,6.8748,6352800.0
2012-02-22 11:30:00,7.48,7.49,7.42,7.44,7914000.0,6.8748,6.884,6.8196,6.838,7914000.0
2012-02-22 12:00:00,7.44,7.44,7.42,7.43,4184400.0,6.838,6.838,6.8196,6.8288,4184400.0
2012-02-22 12:30:00,7.43,7.44,7.42,7.43,2743200.0,6.8288,6.838,6.8196,6.8288,2743200.0
2012-02-22 13:00:00,7.43,7.47,7.43,7.45,3450000.0,6.8288,6.8656,6.8288,6.8472,3450000.0
2012-02-22 13:30:00,7.45,7.45,7.42,7.43,2209200.0,6.8472,6.8472,6.8196,6.8288,2209200.0
2012-02-22 14:00:00,7.44,7.45,7.42,7.43,2259600.0,6.838,6.8472,6.8196,6.8288,2259600.0
2012-02-22 14:30:00,7.43,7.44,7.4,7.4,4066800.0,6.8288,6.838,6.8012,6.8012,4066800.0
2012-02-22 15:00:00,7.4,7.44,7.38,7.42,4736400.0,6.8012,6.838,6.7829,6.8196,4736400.0
2012-02-22 15:30:00,7.42,7.44,7.38,7.39,9135600.0,6.8196,6.838,6.7829,6.7921,9135600.0
2012-02-23 09:30:00,7.39,7.41,7.33,7.37,9493200.0,6.7921,6.8104,6.7369,6.7737,9493200.0
2012-02-23 10:00:00,7.37,7.44,7.36,7.43,7233600.0,6.7737,6.838,6.7645,6.8288,7233600.0
2012-02-23 10:30:00,7.43,7.49,7.41,7.49,7080000.0,6.8288,6.884,6.8104,6.884,7080000.0
2012-02-23 11:00:00,7.49,7.53,7.47,7.52,7732800.0,6.884,6.9207,6.8656,6.9115,7732800.0
2012-02-23 11:30:00,7.52,7.53,7.48,7.51,3268800.0,6.9115,6.9207,6.8748,6.9023,3268800.0
2012-02-23 12:00:00,7.51,7.55,7.5,7.55,4936800.0,6.9023,6.9391,6.8932,6.9391,4936800.0
2012-02-23 12:30:00,7.55,7.58,7.51,7.53,4602000.0,6.9391,6.9667,6.9023,6.9207,4602000.0
2012-02-23 13:00:00,7.53,7.54,7.49,7.52,3682800.0,6.9207,6.9299,6.884,6.9115,3682800.0
2012-02-23 13:30:00,7.52,7.55,7.5,7.54,4693200.0,6.9115,6.9391,6.8932,6.9299,4693200.0
2012-02-23 14:00:00,7.54,7.56,7.52,7.55,4993200.0,6.9299,6.9483,6.9115,6.9391,4993200.0
2012-02-23 14:30:00,7.55,7.57,7.53,7.54,6564000.0,6.9391,6.9575,6.9207,6.9299,6564000.0
2012-02-23 15:00:00,7.54,7.57,7.54,7.55,5934000.0,6.9299,6.9575,6.9299,6.9391,5934000.0
2012-02-23 15:30:00,7.56,7.59,7.54,7.58,13354800.0,6.9483,6.9759,6.9299,6.9667,13354800.0
2012-02-24 09:30:00,7.63,7.66,7.54,7.6,6951600.0,7.0126,7.0402,6.9299,6.9851,6951600.0
2012-02-24 10:00:00,7.6,7.61,7.52,7.54,5234400.0,6.9851,6.9943,6.9115,6.9299,5234400.0
2012-02-24 10:30:00,7.55,7.58,7.52,7.54,3255600.0,6.9391,6.9667,6.9115,6.9299,3255600.0
2012-02-24 11:00:00,7.54,7.59,7.54,7.59,2485200.0,6.9299,6.9759,6.9299,6.9759,2485200.0
2012-02-24 11:30:00,7.59,7.63,7.58,7.63,3682800.0,6.9759,7.0126,6.9667,7.0126,3682800.0
2012-02-24 12:00:00,7.63,7.63,7.59,7.6,1944000.0,7.0126,7.0126,6.9759,6.9851,1944000.0
2012-02-24 12:30:00,7.61,7.63,7.6,7.61,1980000.0,6.9943,7.0126,6.9851,6.9943,1980000.0
2012-02-24 13:00:00,7.61,7.62,7.57,7.57,1519200.0,6.9943,7.0034,6.9575,6.9575,1519200.0
2012-02-24 13:30:00,7.57,7.58,7.54,7.57,3392400.0,6.9575,6.9667,6.9299,6.9575,3392400.0
2012-02-24 14:00:00,7.57,7.58,7.53,7.53,2926800.0,6.9575,6.9667,6.9207,6.9207,2926800.0
2012-02-24 14:30:00,7.53,7.54,7.5,7.53,4664400.0,6.9207,6.9299,6.8932,6.9207,4664400.0
2012-02-24 15:00:00,7.53,7.55,7.51,7.54,2626800.0,6.9207,6.9391,6.9023,6.9299,2626800.0
2012-02-24 15:30:00,7.54,7.54,7.52,7.54,4237200.0,6.9299,6.9299,6.9115,6.9299,4237200.0
2012-02-27 09:30:00,7.38,7.39,7.28,7.34,10878000.0,6.7829,6.7921,6.691,6.7461,10878000.0
2012-02-27 10:00:00,7.34,7.42,7.34,7.42,6524400.0,6.7461,6.8196,6.7461,6.8196,6524400.0
2012-02-27 10:30:00,7.42,7.53,7.41,7.48,6039600.0,6.8196,6.9207,6.8104,6.8748,6039600.0
2012-02-27 11:00:00,7.49,7.58,7.48,7.55,5324400.0,6.884,6.9667,6.8748,6.9391,5324400.0
2012-02-27 11:30:00,7.55,7.59,7.54,7.59,4806000.0,6.9391,6.9759,6.9299,6.9759,4806000.0
2012-02-27 12:00:00,7.59,7.62,7.58,7.6,5076000.0,6.9759,7.0034,6.9667,6.9851,5076000.0
2012-02-27 12:30:00,7.6,7.71,7.59,7.66,6031200.0,6.9851,7.0862,6.9759,7.0402,6031200.0
2012-02-27 13:00:00,7.67,7.68,7.64,7.65,2804400.0,7.0494,7.0586,7.0218,7.031,2804400.0
2012-02-27 13:30:00,7.66,7.68,7.63,7.64,2634000.0,7.0402,7.0586,7.0126,7.0218,2634000.0
2012-02-27 14:00:00,7.65,7.67,7.64,7.67,2192400.0,7.031,7.0494,7.0218,7.0494,2192400.0
2012-02-27 14:30:00,7.67,7.68,7.64,7.68,2355600.0,7.0494,7.0586,7.0218,7.0586,2355600.0
2012-02-27 15:00:00,7.68,7.72,7.65,7.69,8726400.0,7.0586,7.0953,7.031,7.0678,8726400.0
2012-02-27 15:30:00,7.69,7.73,7.69,7.7,9457200.0,7.0678,7.1045,7.0678,7.077,9457200.0
2012-02-28 09:30:00,7.71,7.72,7.59,7.7,12496800.0,7.0862,7.0953,6.9759,7.077,12496800.0
2012-02-28 10:00:00,7.71,7.75,7.63,7.68,12652800.0,7.0862,7.1229,7.0126,7.0586,12652800.0
2012-02-28 10:30:00,7.67,7.75,7.67,7.75,7444800.0,7.0494,7.1229,7.0494,7.1229,7444800.0
2012-02-28 11:00:00,7.75,7.78,7.73,7.75,8276400.0,7.1229,7.1505,7.1045,7.1229,8276400.0
2012-02-28 11:30:00,7.75,7.77,7.74,7.77,4944000.0,7.1229,7.1413,7.1137,7.1413,4944000.0
2012-02-28 12:00:00,7.77,7.78,7.72,7.72,7972800.0,7.1413,7.1505,7.0953,7.0953,7972800.0
2012-02-28 12:30:00,7.72,7.75,7.71,7.75,5608800.0,7.0953,7.1229,7.0862,7.1229,5608800.0
2012-02-28 13:00:00,7.75,7.75,7.73,7.73,2668800.0,7.1229,7.1229,7.1045,7.1045,2668800.0
2012-02-28 13:30:00,7.73,7.73,7.66,7.69,9914400.0,7.1045,7.1045,7.0402,7.0678,9914400.0
2012-02-28 14:00:00,7.69,7.7,7.65,7.66,6022800.0,7.0678,7.077,7.031,7.0402,6022800.0
2012-02-28 14:30:00,7.66,7.71,7.65,7.69,6050400.0,7.0402,7.0862,7.031,7.0678,6050400.0
2012-02-28 15:00:00,7.69,7.73,7.67,7.72,8391600.0,7.0678,7.1045,7.0494,7.0953,8391600.0
2012-02-28 15:30:00,7.71,7.73,7.69,7.72,9241200.0,7.0862,7.1045,7.0678,7.0953,9241200.0
2012-02-29 09:30:00,7.76,7.92,7.76,7.89,16435200.0,7.1321,7.2792,7.1321,7.2516,16435200.0
2012-02-29 10:00:00,7.89,7.92,7.8,7.82,14178000.0,7.2516,7.2792,7.1689,7.1873,14178000.0
2012-02-29 10:30:00,7.82,7.83,7.61,7.73,15628800.0,7.1873,7.1964,6.9943,7.1045,15628800.0
2012-02-29 11:00:00,7.73,7.75,7.63,7.63,9778800.0,7.1045,7.1229,7.0126,7.0126,9778800.0
2012-02-29 11:30:00,7.63,7.74,7.62,7.72,7724400.0,7.0126,7.1137,7.0034,7.0953,7724400.0
2012-02-29 12:00:00,7.72,7.76,7.68,7.75,6260400.0,7.0953,7.1321,7.0586,7.1229,6260400.0
2012-02-29 12:30:00,7.75,7.75,7.71,7.73,2808000.0,7.1229,7.1229,7.0862,7.1045,2808000.0
2012-02-29 13:00:00,7.73,7.75,7.69,7.72,3540000.0,7.1045,7.1229,7.0678,7.0953,3540000.0
2012-02-29 13:30:00,7.72,7.78,7.71,7.78,4404000.0,7.0953,7.1505,7.0862,7.1505,4404000.0
2012-02-29 14:00:00,7.78,7.81,7.74,7.76,4732800.0,7.1505,7.1781,7.1137,7.1321,4732800.0
2012-02-29 14:30:00,7.76,7.76,7.72,7.72,4471200.0,7.1321,7.1321,7.0953,7.0953,4471200.0
2012-02-29 15:00:00,7.72,7.72,7.65,7.66,6327600.0,7.0953,7.0953,7.031,7.0402,6327600.0
2012-02-29 15:30:00,7.66,7.67,7.58,7.62,15159600.0,7.0402,7.0494,6.9667,7.0034,15159600.0
2012-03-01 09:30:00,7.69,7.87,7.68,7.85,16495200.0,7.0678,7.2332,7.0586,7.2148,16495200.0
2012-03-01 10:00:00,7.86,7.86,7.75,7.82,11253600.0,7.224,7.224,7.1229,7.1873,11253600.0
2012-03-01 10:30:00,7.82,7.85,7.79,7.84,7082400.0,7.1873,7.2148,7.1597,7.2056,7082400.0
2012-03-01 11:00:00,7.84,7.86,7.81,7.86,7339200.0,7.2056,7.224,7.1781,7.224,7339200.0
2012-03-01 11:30:00,7.86,7.89,7.84,7.87,5806800.0,7.224,7.2516,7.2056,7.2332,5806800.0
2012-03-01 12:00:00,7.87,7.91,7.85,7.89,4278000.0,7.2332,7.27,7.2148,7.2516,4278000.0
2012-03-01 12:30:00,7.89,7.9,7.88,7.88,2601600.0,7.2516,7.2608,7.2424,7.2424,2601600.0
2012-03-01 13:00:00,7.89,7.91,7.86,7.91,3166800.0,7.2516,7.27,7.224,7.27,3166800.0
2012-03-01 13:30:00,7.91,7.91,7.88,7.9,3427200.0,7.27,7.27,7.2424,7.2608,3427200.0
2012-03-01 14:00:00,7.9,7.91,7.86,7.86,2924400.0,7.2608,7.27,7.224,7.224,2924400.0
2012-03-01 14:30:00,7.86,7.87,7.84,7.87,4257600.0,7.224,7.2332,7.2056,7.2332,4257600.0
2012-03-01 15:00:00,7.87,7.88,7.76,7.82,8427600.0,7.2332,7.2424,7.1321,7.1873,8427600.0
2012-03-01 15:30:00,7.82,7.88,7.76,7.87,10666800.0,7.1873,7.2424,7.1321,7.2332,10666800.0
2012-03-02 09:30:00,7.86,7.9,7.78,7.81,10898400.0,7.224,7.2608,7.1505,7.1781,10898400.0
2012-03-02 10:00:00,7.81,7.9,7.78,7.88,9542400.0,7.1781,7.2608,7.1505,7.2424,9542400.0
2012-03-02 10:30:00,7.89,7.89,7.82,7.84,7738800.0,7.2516,7.2516,7.1873,7.2056,7738800.0
2012-03-02 11:00:00,7.84,7.85,7.79,7.81,7704000.0,7.2056,7.2148,7.1597,7.1781,7704000.0
2012-03-02 11:30:00,7.81,7.83,7.76,7.78,7755600.0,7.1781,7.1964,7.1321,7.1505,7755600.0
2012-03-02 12:00:00,7.78,7.79,7.74,7.79,7312800.0,7.1505,7.1597,7.1137,7.1597,7312800.0
2012-03-02 12:30:00,7.79,7.81,7.78,7.8,2805600.0,7.1597,7.1781,7.1505,7.1689,2805600.0
2012-03-02 13:00:00,7.79,7.82,7.73,7.77,5160000.0,7.1597,7.1873,7.1045,7.1413,5160000.0
2012-03-02 13:30:00,7.77,7.79,7.76,7.79,2988000.0,7.1413,7.1597,7.1321,7.1597,2988000.0
2012-03-02 14:00:00,7.79,7.79,7.75,7.75,2929200.0,7.1597,7.1597,7.1229,7.1229,2929200.0
2012-03-02 14:30:00,7.75,7.79,7.74,7.78,2898000.0,7.1229,7.1597,7.1137,7.1505,2898000.0
2012-03-02 15:00:00,7.78,7.8,7.75,7.78,5350800.0,7.1505,7.1689,7.1229,7.1505,5350800.0
2012-03-02 15:30:00,7.78,7.82,7.75,7.75,8947200.0,7.1505,7.1873,7.1229,7.1229,8947200.0
2012-03-05 09:30:00,7.7,7.7,7.58,7.64,11844000.0,7.077,7.077,6.9667,7.0218,11844000.0
2012-03-05 10:00:00,7.65,7.72,7.6,7.61,12195600.0,7.031,7.0953,6.9851,6.9943,12195600.0
2012-03-05 10:30:00,7.61,7.67,7.6,7.63,6907200.0,6.9943,7.0494,6.9851,7.0126,6907200.0
2012-03-05 11:00:00,7.63,7.67,7.61,7.66,6031200.0,7.0126,7.0494,6.9943,7.0402,6031200.0
2012-03-05 11:30:00,7.66,7.66,7.61,7.61,3892800.0,7.0402,7.0402,6.9943,6.9943,3892800.0
2012-03-05 12:00:00,7.62,7.64,7.61,7.63,2133600.0,7.0034,7.0218,6.9943,7.0126,2133600.0
2012-03-05 12:30:00,7.62,7.63,7.6,7.6,2950800.0,7.0034,7.0126,6.9851,6.9851,2950800.0
2012-03-05 13:00:00,7.6,7.64,7.6,7.64,3303600.0,6.9851,7.0218,6.9851,7.0218,3303600.0
2012-03-05 13:30:00,7.64,7.65,7.61,7.62,2721600.0,7.0218,7.031,6.9943,7.0034,2721600.0
2012-03-05 14:00:00,7.62,7.66,7.61,7.66,2361600.0,7.0034,7.0402,6.9943,7.0402,2361600.0
2012-03-05 14:30:00,7.66,7.7,7.63,7.69,5107200.0,7.0402,7.077,7.0126,7.0678,5107200.0
2012-03-05 15:00:00,7.69,7.71,7.68,7.7,4412400.0,7.0678,7.0862,7.0586,7.077,4412400.0
2012-03-05 15:30:00,7.7,7.72,7.68,7.7,7524000.0,7.077,7.0953,7.0586,7.077,7524000.0
2012-03-06 09:30:00,7.39,7.43,7.32,7.35,23487600.0,6.7921,6.8288,6.7277,6.7553,23487600.0
2012-03-06 10:00:00,7.35,7.38,7.26,7.3,15754800.0,6.7553,6.7829,6.6726,6.7093,15754800.0
2012-03-06 10:30:00,7.3,7.33,7.25,7.26,12481200.0,6.7093,6.7369,6.6634,6.6726,12481200.0
2012-03-06 11:00:00,7.25,7.31,7.25,7.29,7350000.0,6.6634,6.7185,6.6634,6.7001,7350000.0
2012-03-06 11:30:00,7.29,7.29,7.23,7.25,7461600.0,6.7001,6.7001,6.645,6.6634,7461600.0
2012-03-06 12:00:00,7.25,7.26,7.2,7.21,5767200.0,6.6634,6.6726,6.6174,6.6266,5767200.0
2012-03-06 12:30:00,7.21,7.27,7.21,7.24,4399200.0,6.6266,6.6818,6.6266,6.6542,4399200.0
2012-03-06 13:00:00,7.24,7.24,7.18,7.2,6841200.0,6.6542,6.6542,6.599,6.6174,6841200.0
2012-03-06 13:30:00,7.2,7.23,7.19,7.2,5521200.0,6.6174,6.645,6.6082,6.6174,5521200.0
2012-03-06 14:00:00,7.2,7.23,7.18,7.2,7359600.0,6.6174,6.645,6.599,6.6174,7359600.0
2012-03-06 14:30:00,7.19,7.2,7.16,7.17,9775200.0,6.6082,6.6174,6.5807,6.5899,9775200.0
2012-03-06 15:00:00,7.17,7.2,7.16,7.17,8071200.0,6.5899,6.6174,6.5807,6.5899,8071200.0
2012-03-06 15:30:00,7.16,7.2,7.14,7.18,14870400.0,6.5807,6.6174,6.5623,6.599,14870400.0
2012-03-07 09:30:00,7.3,7.32,7.23,7.29,11836800.0,6.7093,6.7277,6.645,6.7001,11836800.0
2012-03-07 10:00:00,7.29,7.31,7.26,7.27,7371600.0,6.7001,6.7185,6.6726,6.6818,7371600.0
2012-03-07 10:30:00,7.28,7.32,7.27,7.31,3544800.0,6.691,6.7277,6.6818,6.7185,3544800.0
2012-03-07 11:00:00,7.31,7.39,7.31,7.36,10597200.0,6.7185,6.7921,6.7185,6.7645,10597200.0
2012-03-07 11:30:00,7.37,7.39,7.37,7.39,4141200.0,6.7737,6.7921,6.7737,6.7921,4141200.0
2012-03-07 12:00:00,7.39,7.4,7.36,7.39,3853200.0,6.7921,6.8012,6.7645,6.7921,3853200.0
2012-03-07 12:30:00,7.39,7.43,7.39,7.43,3948000.0,6.7921,6.8288,6.7921,6.8288,3948000.0
2012-03-07 13:00:00,7.43,7.43,7.4,7.41,3072000.0,6.8288,6.8288,6.8012,6.8104,3072000.0
2012-03-07 13:30:00,7.41,7.42,7.39,7.41,3606000.0,6.8104,6.8196,6.7921,6.8104,3606000.0
2012-03-07 14:00:00,7.41,7.44,7.41,7.44,4845600.0,6.8104,6.838,6.8104,6.838,4845600.0
2012-03-07 14:30:00,7.44,7.45,7.41,7.44,4429200.0,6.838,6.8472,6.8104,6.838,4429200.0
2012-03-07 15:00:00,7.45,7.45,7.41,7.43,5865600.0,6.8472,6.8472,6.8104,6.8288,5865600.0
2012-03-07 15:30:00,7.43,7.46,7.42,7.44,10143600.0,6.8288,6.8564,6.8196,6.838,10143600.0
2012-03-08 09:30:00,7.57,7.62,7.52,7.53,10881600.0,6.9575,7.0034,6.9115,6.9207,10881600.0
2012-03-08 10:00:00,7.53,7.55,7.47,7.48,7419600.0,6.9207,6.9391,6.8656,6.8748,7419600.0
2012-03-08 10:30:00,7.48,7.54,7.48,7.52,5768400.0,6.8748,6.9299,6.8748,6.9115,5768400.0
2012-03-08 11:00:00,7.52,7.56,7.52,7.56,4557600.0,6.9115,6.9483,6.9115,6.9483,4557600.0
2012-03-08 11:30:00,7.56,7.62,7.55,7.61,4917600.0,6.9483,7.0034,6.9391,6.9943,4917600.0
2012-03-08 12:00:00,7.61,7.64,7.61,7.62,4334400.0,6.9943,7.0218,6.9943,7.0034,4334400.0
2012-03-08 12:30:00,7.62,7.63,7.6,7.61,2480400.0,7.0034,7.0126,6.9851,6.9943,2480400.0
2012-03-08 13:00:00,7.61,7.62,7.58,7.58,3124800.0,6.9943,7.0034,6.9667,6.9667,3124800.0
2012-03-08 13:30:00,7.58,7.59,7.55,7.56,3030000.0,6.9667,6.9759,6.9391,6.9483,3030000.0
2012-03-08 14:00:00,7.56,7.57,7.54,7.56,2619600.0,6.9483,6.9575,6.9299,6.9483,2619600.0
2012-03-08 14:30:00,7.57,7.65,7.55,7.65,8481600.0,6.9575,7.031,6.9391,7.031,8481600.0
2012-03-08 15:00:00,7.64,7.66,7.63,7.64,6673200.0,7.0218,7.0402,7.0126,7.0218,6673200.0
2012-03-08 15:30:00,7.65,7.65,7.62,7.63,8834400.0,7.031,7.031,7.0034,7.0126,8834400.0
2012-03-09 09:30:00,7.7,7.77,7.65,7.72,12404400.0,7.077,7.1413,7.031,7.0953,12404400.0
2012-03-09 10:00:00,7.72,7.83,7.71,7.82,11203200.0,7.0953,7.1964,7.0862,7.1873,11203200.0
2012-03-09 10:30:00,7.82,7.88,7.82,7.87,8808000.0,7.1873,7.2424,7.1873,7.2332,8808000.0
2012-03-09 11:00:00,7.87,7.9,7.86,7.86,6446400.0,7.2332,7.2608,7.224,7.224,6446400.0
2012-03-09 11:30:00,7.86,7.88,7.85,7.88,4641600.0,7.224,7.2424,7.2148,7.2424,4641600.0
2012-03-09 12:00:00,7.88,7.89,7.86,7.88,3032400.0,7.2424,7.2516,7.224,7.2424,3032400.0
2012-03-09 12:30:00,7.88,7.89,7.87,7.88,2498400.0,7.2424,7.2516,7.2332,7.2424,2498400.0
2012-03-09 13:00:00,7.88,7.9,7.87,7.87,3340800.0,7.2424,7.2608,7.2332,7.2332,3340800.0
2012-03-09 13:30:00,7.87,7.91,7.87,7.9,3949200.0,7.2332,7.27,7.2332,7.2608,3949200.0
2012-03-09 14:00:00,7.9,7.91,7.88,7.88,3198000.0,7.2608,7.27,7.2424,7.2424,3198000.0
2012-03-09 14:30:00,7.88,7.89,7.76,7.79,11694000.0,7.2424,7.2516,7.1321,7.1597,11694000.0
2012-03-09 15:00:00,7.79,7.84,7.79,7.82,7473600.0,7.1597,7.2056,7.1597,7.1873,7473600.0
2012-03-09 15:30:00,7.82,7.84,7.77,7.81,10712400.0,7.1873,7.2056,7.1413,7.1781,10712400.0
2012-03-12 09:30:00,7.81,7.81,7.69,7.71,12378000.0,7.1781,7.1781,7.0678,7.0862,12378000.0
2012-03-12 10:00:00,7.71,7.72,7.66,7.69,7579200.0,7.0862,7.0953,7.0402,7.0678,7579200.0
2012-03-12 10:30:00,7.69,7.72,7.66,7.7,4491600.0,7.0678,7.0953,7.0402,7.077,4491600.0
2012-03-12 11:00:00,7.7,7.71,7.65,7.67,5108400.0,7.077,7.0862,7.031,7.0494,5108400.0
2012-03-12 11:30:00,7.67,7.68,7.64,7.65,5450400.0,7.0494,7.0586,7.0218,7.031,5450400.0
2012-03-12 12:00:00,7.65,7.72,7.63,7.7,7251600.0,7.031,7.0953,7.0126,7.077,7251600.0
2012-03-12 12:30:00,7.7,7.72,7.69,7.72,3146400.0,7.077,7.0953,7.0678,7.0953,3146400.0
2012-03-12 13:00:00,7.72,7.76,7.71,7.75,3182400.0,7.0953,7.1321,7.0862,7.1229,3182400.0
2012-03-12 13:30:00,7.75,7.8,7.75,7.76,4274400.0,7.1229,7.1689,7.1229,7.1321,4274400.0
2012-03-12 14:00:00,7.76,7.77,7.75,7.77,3330000.0,7.1321,7.1413,7.1229,7.1413,3330000.0
2012-03-12 14:30:00,7.77,7.79,7.75,7.79,3488400.0,7.1413,7.1597,7.1229,7.1597,3488400.0
2012-03-12 15:00:00,7.78,7.79,7.76,7.78,3822000.0,7.1505,7.1597,7.1321,7.1505,3822000.0
2012-03-12 15:30:00,7.78,7.78,7.74,7.77,10908000.0,7.1505,7.1505,7.1137,7.1413,10908000.0
2012-03-13 09:30:00,7.94,7.97,7.91,7.96,13486800.0,7.2975,7.3251,7.27,7.3159,13486800.0
2012-03-13 10:00:00,7.96,8.0,7.94,7.99,7570800.0,7.3159,7.3527,7.2975,7.3435,7570800.0
2012-03-13 10:30:00,7.99,8.05,7.99,8.04,8991600.0,7.3435,7.3986,7.3435,7.3895,8991600.0
2012-03-13 11:00:00,8.04,8.05,8.02,8.04,5866800.0,7.3895,7.3986,7.3711,7.3895,5866800.0
2012-03-13 11:30:00,8.04,8.09,8.03,8.06,6567600.0,7.3895,7.4354,7.3803,7.4078,6567600.0
2012-03-13 12:00:00,8.06,8.06,8.05,8.06,2810400.0,7.4078,7.4078,7.3986,7.4078,2810400.0
2012-03-13 12:30:00,8.06,8.07,8.05,8.07,4239600.0,7.4078,7.417,7.3986,7.417,4239600.0
2012-03-13 13:00:00,8.07,8.09,8.06,8.08,5545200.0,7.417,7.4354,7.4078,7.4262,5545200.0
2012-03-13 13:30:00,8.08,8.08,8.05,8.05,4437600.0,7.4262,7.4262,7.3986,7.3986,4437600.0
2012-03-13 14:00:00,8.05,8.09,8.03,8.04,8521200.0,7.3986,7.4354,7.3803,7.3895,8521200.0
2012-03-13 14:30:00,8.04,8.08,8.04,8.06,8640000.0,7.3895,7.4262,7.3895,7.4078,8640000.0
2012-03-13 15:00:00,8.06,8.53,8.05,8.44,45169200.0,7.4078,7.8398,7.3986,7.7571,45169200.0
2012-03-13 15:30:00,8.44,8.57,8.42,8.56,36846000.0,7.7571,7.8766,7.7387,7.8674,36846000.0
2012-03-14 09:30:00,8.58,8.61,8.46,8.57,15495600.0,7.8858,7.9133,7.7755,7.8766,15495600.0
2012-03-14 10:00:00,8.57,8.67,8.54,8.59,13892400.0,7.8766,7.9685,7.849,7.895,13892400.0
2012-03-14 10:30:00,8.59,8.6,8.41,8.43,9782400.0,7.895,7.9041,7.7295,7.7479,9782400.0
2012-03-14 11:00:00,8.43,8.45,8.35,8.41,11142000.0,7.7479,7.7663,7.6744,7.7295,11142000.0
2012-03-14 11:30:00,8.4,8.52,8.39,8.52,7038000.0,7.7203,7.8306,7.7111,7.8306,7038000.0
2012-03-14 12:00:00,8.51,8.53,8.48,8.5,3997200.0,7.8214,7.8398,7.7939,7.8122,3997200.0
2012-03-14 12:30:00,8.5,8.56,8.48,8.55,4099200.0,7.8122,7.8674,7.7939,7.8582,4099200.0
2012-03-14 13:00:00,8.55,8.64,8.54,8.62,5196000.0,7.8582,7.9409,7.849,7.9225,5196000.0
2012-03-14 13:30:00,8.62,8.62,8.48,8.48,5929200.0,7.9225,7.9225,7.7939,7.7939,5929200.0
2012-03-14 14:00:00,8.48,8.53,8.44,8.48,4771200.0,7.7939,7.8398,7.7571,7.7939,4771200.0
2012-03-14 14:30:00,8.48,8.52,8.45,8.52,2378400.0,7.7939,7.8306,7.7663,7.8306,2378400.0
2012-03-14 15:00:00,8.52,8.52,8.43,8.52,4521600.0,7.8306,7.8306,7.7479,7.8306,4521600.0
2012-03-14 15:30:00,8.52,8.56,8.5,8.56,8508000.0,7.8306,7.8674,7.8122,7.8674,8508000.0
2012-03-15 09:30:00,8.66,8.67,8.47,8.63,17590800.0,7.9593,7.9685,7.7847,7.9317,17590800.0
2012-03-15 10:00:00,8.63,8.75,8.6,8.7,13998000.0,7.9317,8.042,7.9041,7.9961,13998000.0
2012-03-15 10:30:00,8.7,8.78,8.69,8.72,11566800.0,7.9961,8.0696,7.9869,8.0144,11566800.0
2012-03-15 11:00:00,8.72,8.79,8.69,8.78,10236000.0,8.0144,8.0788,7.9869,8.0696,10236000.0
2012-03-15 11:30:00,8.78,8.84,8.76,8.81,11361600.0,8.0696,8.1247,8.0512,8.0972,11361600.0
2012-03-15 12:00:00,8.81,8.93,8.81,8.9,12628800.0,8.0972,8.2074,8.0972,8.1799,12628800.0
2012-03-15 12:30:00,8.9,8.98,8.89,8.92,8349600.0,8.1799,8.2534,8.1707,8.1983,8349600.0
2012-03-15 13:00:00,8.92,8.95,8.89,8.91,5311200.0,8.1983,8.2258,8.1707,8.1891,5311200.0
2012-03-15 13:30:00,8.91,8.94,8.9,8.93,5096400.0,8.1891,8.2166,8.1799,8.2074,5096400.0
2012-03-15 14:00:00,8.93,8.96,8.91,8.93,4884000.0,8.2074,8.235,8.1891,8.2074,4884000.0
2012-03-15 14:30:00,8.93,8.93,8.89,8.92,4304400.0,8.2074,8.2074,8.1707,8.1983,4304400.0
2012-03-15 15:00:00,8.92,8.96,8.92,8.96,6981600.0,8.1983,8.235,8.1983,8.235,6981600.0
2012-03-15 15:30:00,8.96,8.99,8.9,8.94,14781600.0,8.235,8.2626,8.1799,8.2166,14781600.0
2012-03-16 09:30:00,9.03,9.08,8.89,8.92,16964400.0,8.2994,8.3453,8.1707,8.1983,16964400.0
2012-03-16 10:00:00,8.92,9.0,8.91,8.93,12190800.0,8.1983,8.2718,8.1891,8.2074,12190800.0
2012-03-16 10:30:00,8.93,9.03,8.92,9.03,12565200.0,8.2074,8.2994,8.1983,8.2994,12565200.0
2012-03-16 11:00:00,9.03,9.06,8.97,9.0,9126000.0,8.2994,8.3269,8.2442,8.2718,9126000.0
2012-03-16 11:30:00,9.0,9.04,8.97,9.03,6385200.0,8.2718,8.3085,8.2442,8.2994,6385200.0
2012-03-16 12:00:00,9.03,9.03,8.99,8.99,2338800.0,8.2994,8.2994,8.2626,8.2626,2338800.0
2012-03-16 12:30:00,9.0,9.02,8.98,8.99,3223200.0,8.2718,8.2902,8.2534,8.2626,3223200.0
2012-03-16 13:00:00,8.99,9.01,8.98,8.99,1582800.0,8.2626,8.281,8.2534,8.2626,1582800.0
2012-03-16 13:30:00,8.99,9.0,8.96,8.98,2658000.0,8.2626,8.2718,8.235,8.2534,2658000.0
2012-03-16 14:00:00,8.98,9.01,8.98,8.99,1540800.0,8.2534,8.281,8.2534,8.2626,1540800.0
2012-03-16 14:30:00,8.99,9.01,8.98,8.99,2457600.0,8.2626,8.281,8.2534,8.2626,2457600.0
2012-03-16 15:00:00,8.99,9.01,8.92,8.97,7188000.0,8.2626,8.281,8.1983,8.2442,7188000.0
2012-03-16 15:30:00,8.96,9.02,8.95,9.02,11583600.0,8.235,8.2902,8.2258,8.2902,11583600.0
2012-03-19 09:30:00,9.0,9.24,8.92,9.22,16221600.0,8.2718,8.4924,8.1983,8.474,16221600.0
2012-03-19 10:00:00,9.22,9.22,9.09,9.17,9310800.0,8.474,8.474,8.3545,8.428,9310800.0
2012-03-19 10:30:00,9.18,9.23,9.18,9.21,6790800.0,8.4372,8.4832,8.4372,8.4648,6790800.0
2012-03-19 11:00:00,9.22,9.23,9.17,9.2,5944800.0,8.474,8.4832,8.428,8.4556,5944800.0
2012-03-19 11:30:00,9.2,9.3,9.18,9.29,7479600.0,8.4556,8.5475,8.4372,8.5383,7479600.0
2012-03-19 12:00:00,9.29,9.32,9.27,9.29,5019600.0,8.5383,8.5659,8.5199,8.5383,5019600.0
2012-03-19 12:30:00,9.29,9.33,9.28,9.32,4738800.0,8.5383,8.5751,8.5291,8.5659,4738800.0
2012-03-19 13:00:00,9.32,9.37,9.3,9.36,4556400.0,8.5659,8.6118,8.5475,8.6027,4556400.0
2012-03-19 13:30:00,9.36,9.4,9.33,9.34,6200400.0,8.6027,8.6394,8.5751,8.5843,6200400.0
2012-03-19 14:00:00,9.34,9.39,9.32,9.37,5439600.0,8.5843,8.6302,8.5659,8.6118,5439600.0
2012-03-19 14:30:00,9.37,9.37,9.24,9.26,6632400.0,8.6118,8.6118,8.4924,8.5107,6632400.0
2012-03-19 15:00:00,9.26,9.29,9.17,9.19,10012800.0,8.5107,8.5383,8.428,8.4464,10012800.0
2012-03-19 15:30:00,9.19,9.23,9.14,9.17,11922000.0,8.4464,8.4832,8.4005,8.428,11922000.0
2012-03-20 09:30:00,9.02,9.12,8.94,9.07,18066000.0,8.2902,8.3821,8.2166,8.3361,18066000.0
2012-03-20 10:00:00,9.07,9.17,9.03,9.11,12811200.0,8.3361,8.428,8.2994,8.3729,12811200.0
2012-03-20 10:30:00,9.11,9.27,9.1,9.22,13105200.0,8.3729,8.5199,8.3637,8.474,13105200.0
2012-03-20 11:00:00,9.22,9.27,9.19,9.2,10024800.0,8.474,8.5199,8.4464,8.4556,10024800.0
2012-03-20 11:30:00,9.2,9.21,9.11,9.15,7417200.0,8.4556,8.4648,8.3729,8.4096,7417200.0
2012-03-20 12:00:00,9.15,9.2,9.14,9.17,5217600.0,8.4096,8.4556,8.4005,8.428,5217600.0
2012-03-20 12:30:00,9.17,9.19,9.13,9.17,2902800.0,8.428,8.4464,8.3913,8.428,2902800.0
2012-03-20 13:00:00,9.17,9.23,9.16,9.21,5061600.0,8.428,8.4832,8.4188,8.4648,5061600.0
2012-03-20 13:30:00,9.21,9.27,9.19,9.27,4508400.0,8.4648,8.5199,8.4464,8.5199,4508400.0
2012-03-20 14:00:00,9.27,9.29,9.2,9.25,7003200.0,8.5199,8.5383,8.4556,8.5016,7003200.0
2012-03-20 14:30:00,9.25,9.27,9.23,9.26,3290400.0,8.5016,8.5199,8.4832,8.5107,3290400.0
2012-03-20 15:00:00,9.26,9.29,9.25,9.27,4496400.0,8.5107,8.5383,8.5016,8.5199,4496400.0
2012-03-20 15:30:00,9.26,9.28,9.15,9.22,10951200.0,8.5107,8.5291,8.4096,8.474,10951200.0
2012-03-21 09:30:00,9.33,9.35,9.2,9.23,16518000.0,8.5751,8.5935,8.4556,8.4832,16518000.0
2012-03-21 10:00:00,9.23,9.24,9.1,9.19,13099200.0,8.4832,8.4924,8.3637,8.4464,13099200.0
2012-03-21 10:30:00,9.19,9.21,9.09,9.1,12672000.0,8.4464,8.4648,8.3545,8.3637,12672000.0
2012-03-21 11:00:00,9.1,9.14,9.07,9.12,7813200.0,8.3637,8.4005,8.3361,8.3821,7813200.0
2012-03-21 11:30:00,9.12,9.18,9.12,9.12,5473200.0,8.3821,8.4372,8.3821,8.3821,5473200.0
2012-03-21 12:00:00,9.12,9.21,9.12,9.18,5749200.0,8.3821,8.4648,8.3821,8.4372,5749200.0
2012-03-21 12:30:00,9.18,9.2,9.17,9.18,2377200.0,8.4372,8.4556,8.428,8.4372,2377200.0
2012-03-21 13:00:00,9.18,9.19,9.13,9.16,2922000.0,8.4372,8.4464,8.3913,8.4188,2922000.0
2012-03-21 13:30:00,9.16,9.17,9.12,9.16,2949600.0,8.4188,8.428,8.3821,8.4188,2949600.0
2012-03-21 14:00:00,9.16,9.19,9.14,9.16,3680400.0,8.4188,8.4464,8.4005,8.4188,3680400.0
2012-03-21 14:30:00,9.16,9.2,9.12,9.15,4096800.0,8.4188,8.4556,8.3821,8.4096,4096800.0
2012-03-21 15:00:00,9.15,9.2,9.14,9.17,5817600.0,8.4096,8.4556,8.4005,8.428,5817600.0
2012-03-21 15:30:00,9.17,9.18,9.11,9.12,8637600.0,8.428,8.4372,8.3729,8.3821,8637600.0
2012-03-22 09:30:00,8.88,8.91,8.81,8.89,21721200.0,8.1615,8.1891,8.0972,8.1707,21721200.0
2012-03-22 10:00:00,8.88,8.96,8.84,8.88,11210400.0,8.1615,8.235,8.1247,8.1615,11210400.0
2012-03-22 10:30:00,8.87,8.87,8.79,8.79,9698400.0,8.1523,8.1523,8.0788,8.0788,9698400.0
2012-03-22 11:00:00,8.79,8.83,8.75,8.82,7170000.0,8.0788,8.1155,8.042,8.1063,7170000.0
2012-03-22 11:30:00,8.82,8.83,8.78,8.81,4106400.0,8.1063,8.1155,8.0696,8.0972,4106400.0
2012-03-22 12:00:00,8.81,8.83,8.78,8.79,4158000.0,8.0972,8.1155,8.0696,8.0788,4158000.0
2012-03-22 12:30:00,8.79,8.89,8.78,8.89,4166400.0,8.0788,8.1707,8.0696,8.1707,4166400.0
2012-03-22 13:00:00,8.88,8.89,8.85,8.88,4377600.0,8.1615,8.1707,8.1339,8.1615,4377600.0
2012-03-22 13:30:00,8.87,8.89,8.83,8.85,2748000.0,8.1523,8.1707,8.1155,8.1339,2748000.0
2012-03-22 14:00:00,8.85,8.85,8.8,8.84,3342000.0,8.1339,8.1339,8.088,8.1247,3342000.0
2012-03-22 14:30:00,8.84,8.84,8.78,8.79,3523200.0,8.1247,8.1247,8.0696,8.0788,3523200.0
2012-03-22 15:00:00,8.78,8.79,8.7,8.76,9273600.0,8.0696,8.0788,7.9961,8.0512,9273600.0
2012-03-22 15:30:00,8.75,8.83,8.74,8.79,12256800.0,8.042,8.1155,8.0328,8.0788,12256800.0
2012-03-23 09:30:00,8.74,8.91,8.74,8.84,15109200.0,8.0328,8.1891,8.0328,8.1247,15109200.0
2012-03-23 10:00:00,8.84,8.84,8.69,8.75,14332800.0,8.1247,8.1247,7.9869,8.042,14332800.0
2012-03-23 10:30:00,8.74,8.83,8.74,8.81,7755600.0,8.0328,8.1155,8.0328,8.0972,7755600.0
2012-03-23 11:00:00,8.81,8.89,8.8,8.88,4880400.0,8.0972,8.1707,8.088,8.1615,4880400.0
2012-03-23 11:30:00,8.88,8.93,8.88,8.91,7764000.0,8.1615,8.2074,8.1615,8.1891,7764000.0
2012-03-23 12:00:00,8.9,8.92,8.88,8.89,3915600.0,8.1799,8.1983,8.1615,8.1707,3915600.0
2012-03-23 12:30:00,8.89,8.98,8.87,8.95,6266400.0,8.1707,8.2534,8.1523,8.2258,6266400.0
2012-03-23 13:00:00,8.96,9.0,8.95,8.99,5420400.0,8.235,8.2718,8.2258,8.2626,5420400.0
2012-03-23 13:30:00,8.99,9.01,8.94,8.95,4042800.0,8.2626,8.281,8.2166,8.2258,4042800.0
2012-03-23 14:00:00,8.95,9.0,8.94,9.0,3355200.0,8.2258,8.2718,8.2166,8.2718,3355200.0
2012-03-23 14:30:00,9.0,9.03,8.98,8.99,3142800.0,8.2718,8.2994,8.2534,8.2626,3142800.0
2012-03-23 15:00:00,8.99,9.0,8.95,8.98,2995200.0,8.2626,8.2718,8.2258,8.2534,2995200.0
2012-03-23 15:30:00,8.98,9.03,8.96,9.0,12836400.0,8.2534,8.2994,8.235,8.2718,12836400.0
2012-03-26 09:30:00,9.23,9.27,9.16,9.26,14620800.0,8.4832,8.5199,8.4188,8.5107,14620800.0
2012-03-26 10:00:00,9.26,9.36,9.23,9.33,15585600.0,8.5107,8.6027,8.4832,8.5751,15585600.0
2012-03-26 10:30:00,9.33,9.34,9.29,9.32,7491600.0,8.5751,8.5843,8.5383,8.5659,7491600.0
2012-03-26 11:00:00,9.32,9.33,9.29,9.32,6067200.0,8.5659,8.5751,8.5383,8.5659,6067200.0
2012-03-26 11:30:00,9.32,9.33,9.29,9.31,4592400.0,8.5659,8.5751,8.5383,8.5567,4592400.0
2012-03-26 12:00:00,9.31,9.33,9.31,9.31,3319200.0,8.5567,8.5751,8.5567,8.5567,3319200.0
2012-03-26 12:30:00,9.31,9.33,9.28,9.3,5737200.0,8.5567,8.5751,8.5291,8.5475,5737200.0
2012-03-26 13:00:00,9.3,9.31,9.28,9.29,3657600.0,8.5475,8.5567,8.5291,8.5383,3657600.0
2012-03-26 13:30:00,9.29,9.32,9.28,9.29,3801600.0,8.5383,8.5659,8.5291,8.5383,3801600.0
2012-03-26 14:00:00,9.29,9.33,9.29,9.32,7202400.0,8.5383,8.5751,8.5383,8.5659,7202400.0
2012-03-26 14:30:00,9.33,9.37,9.31,9.35,8454000.0,8.5751,8.6118,8.5567,8.5935,8454000.0
2012-03-26 15:00:00,9.35,9.38,9.34,9.35,7095600.0,8.5935,8.621,8.5843,8.5935,7095600.0
2012-03-26 15:30:00,9.35,9.41,9.33,9.41,12756000.0,8.5935,8.6486,8.5751,8.6486,12756000.0
2012-03-27 09:30:00,9.4,9.46,9.33,9.42,14595600.0,8.6394,8.6946,8.5751,8.6578,14595600.0
2012-03-27 10:00:00,9.43,9.43,9.32,9.36,9766800.0,8.667,8.667,8.5659,8.6027,9766800.0
2012-03-27 10:30:00,9.36,9.37,9.29,9.31,10078800.0,8.6027,8.6118,8.5383,8.5567,10078800.0
2012-03-27 11:00:00,9.31,9.35,9.3,9.33,5572800.0,8.5567,8.5935,8.5475,8.5751,5572800.0
2012-03-27 11:30:00,9.33,9.36,9.31,9.36,3198000.0,8.5751,8.6027,8.5567,8.6027,3198000.0
2012-03-27 12:00:00,9.36,9.39,9.35,9.35,3403200.0,8.6027,8.6302,8.5935,8.5935,3403200.0
2012-03-27 12:30:00,9.35,9.36,9.31,9.34,2397600.0,8.5935,8.6027,8.5567,8.5843,2397600.0
2012-03-27 13:00:00,9.34,9.35,9.27,9.29,4290000.0,8.5843,8.5935,8.5199,8.5383,4290000.0
2012-03-27 13:30:00,9.29,9.31,9.27,9.31,4549200.0,8.5383,8.5567,8.5199,8.5567,4549200.0
2012-03-27 14:00:00,9.3,9.36,9.3,9.34,4484400.0,8.5475,8.6027,8.5475,8.5843,4484400.0
2012-03-27 14:30:00,9.34,9.35,9.29,9.31,2794800.0,8.5843,8.5935,8.5383,8.5567,2794800.0
2012-03-27 15:00:00,9.31,9.34,9.25,9.25,5515200.0,8.5567,8.5843,8.5016,8.5016,5515200.0
2012-03-27 15:30:00,9.25,9.28,9.17,9.18,12864000.0,8.5016,8.5291,8.428,8.4372,12864000.0
2012-03-28 09:30:00,9.18,9.24,9.13,9.2,15171600.0,8.4372,8.4924,8.3913,8.4556,15171600.0
2012-03-28 10:00:00,9.2,9.31,9.2,9.26,10480800.0,8.4556,8.5567,8.4556,8.5107,10480800.0
2012-03-28 10:30:00,9.26,9.26,9.16,9.22,11272800.0,8.5107,8.5107,8.4188,8.474,11272800.0
2012-03-28 11:00:00,9.22,9.22,9.15,9.15,7054800.0,8.474,8.474,8.4096,8.4096,7054800.0
2012-03-28 11:30:00,9.16,9.16,8.95,9.04,12436800.0,8.4188,8.4188,8.2258,8.3085,12436800.0
2012-03-28 12:00:00,9.04,9.07,9.01,9.05,7152000.0,8.3085,8.3361,8.281,8.3177,7152000.0
2012-03-28 12:30:00,9.05,9.07,9.03,9.05,5385600.0,8.3177,8.3361,8.2994,8.3177,5385600.0
2012-03-28 13:00:00,9.05,9.08,9.03,9.06,4372800.0,8.3177,8.3453,8.2994,8.3269,4372800.0
2012-03-28 13:30:00,9.06,9.11,9.05,9.09,3776400.0,8.3269,8.3729,8.3177,8.3545,3776400.0
2012-03-28 14:00:00,9.09,9.09,8.99,9.03,5168400.0,8.3545,8.3545,8.2626,8.2994,5168400.0
2012-03-28 14:30:00,9.04,9.13,9.03,9.13,5886000.0,8.3085,8.3913,8.2994,8.3913,5886000.0
2012-03-28 15:00:00,9.13,9.16,9.09,9.14,4749600.0,8.3913,8.4188,8.3545,8.4005,4749600.0
2012-03-28 15:30:00,9.13,9.26,9.11,9.25,13520400.0,8.3913,8.5107,8.3729,8.5016,13520400.0
2012-03-29 09:30:00,9.04,9.1,8.89,8.94,15548400.0,8.3085,8.3637,8.1707,8.2166,15548400.0
2012-03-29 10:00:00,8.93,8.99,8.86,8.86,12130800.0,8.2074,8.2626,8.1431,8.1431,12130800.0
2012-03-29 10:30:00,8.86,8.89,8.82,8.86,11338800.0,8.1431,8.1707,8.1063,8.1431,11338800.0
2012-03-29 11:00:00,8.86,8.88,8.8,8.8,7999200.0,8.1431,8.1615,8.088,8.088,7999200.0
2012-03-29 11:30:00,8.8,8.83,8.77,8.82,9699600.0,8.088,8.1155,8.0604,8.1063,9699600.0
2012-03-29 12:00:00,8.82,8.85,8.78,8.8,6326400.0,8.1063,8.1339,8.0696,8.088,6326400.0
2012-03-29 12:30:00,8.79,8.88,8.78,8.87,6571200.0,8.0788,8.1615,8.0696,8.1523,6571200.0
2012-03-29 13:00:00,8.87,8.87,8.82,8.85,4557600.0,8.1523,8.1523,8.1063,8.1339,4557600.0
2012-03-29 13:30:00,8.85,8.87,8.81,8.84,3589200.0,8.1339,8.1523,8.0972,8.1247,3589200.0
2012-03-29 14:00:00,8.84,8.92,8.84,8.9,5014800.0,8.1247,8.1983,8.1247,8.1799,5014800.0
2012-03-29 14:30:00,8.9,8.93,8.88,8.9,3784800.0,8.1799,8.2074,8.1615,8.1799,3784800.0
2012-03-29 15:00:00,8.9,8.99,8.88,8.94,6357600.0,8.1799,8.2626,8.1615,8.2166,6357600.0
2012-03-29 15:30:00,8.94,9.04,8.94,8.99,12758400.0,8.2166,8.3085,8.2166,8.2626,12758400.0
2012-03-30 09:30:00,9.13,9.15,9.02,9.04,14607600.0,8.3913,8.4096,8.2902,8.3085,14607600.0
2012-03-30 10:00:00,9.04,9.08,8.92,8.97,9127200.0,8.3085,8.3453,8.1983,8.2442,9127200.0
2012-03-30 10:30:00,8.97,8.99,8.89,8.93,9520800.0,8.2442,8.2626,8.1707,8.2074,9520800.0
2012-03-30 11:00:00,8.93,9.08,8.92,9.08,6774000.0,8.2074,8.3453,8.1983,8.3453,6774000.0
2012-03-30 11:30:00,9.08,9.09,9.02,9.05,3680400.0,8.3453,8.3545,8.2902,8.3177,3680400.0
2012-03-30 12:00:00,9.05,9.07,9.02,9.05,2487600.0,8.3177,8.3361,8.2902,8.3177,2487600.0
2012-03-30 12:30:00,9.05,9.1,9.04,9.06,3229200.0,8.3177,8.3637,8.3085,8.3269,3229200.0
2012-03-30 13:00:00,9.06,9.11,9.05,9.09,2912400.0,8.3269,8.3729,8.3177,8.3545,2912400.0
2012-03-30 13:30:00,9.1,9.11,9.08,9.1,1687200.0,8.3637,8.3729,8.3453,8.3637,1687200.0
2012-03-30 14:00:00,9.1,9.12,9.09,9.09,3000000.0,8.3637,8.3821,8.3545,8.3545,3000000.0
2012-03-30 14:30:00,9.09,9.13,9.07,9.07,3718800.0,8.3545,8.3913,8.3361,8.3361,3718800.0
2012-03-30 15:00:00,9.07,9.11,9.07,9.09,3632400.0,8.3361,8.3729,8.3361,8.3545,3632400.0
2012-03-30 15:30:00,9.09,9.12,9.05,9.09,12309600.0,8.3545,8.3821,8.3177,8.3545,12309600.0
2012-04-02 09:30:00,9.03,9.06,8.96,9.01,10389600.0,8.2994,8.3269,8.235,8.281,10389600.0
2012-04-02 10:00:00,9.01,9.17,8.99,9.11,14934000.0,8.281,8.428,8.2626,8.3729,14934000.0
2012-04-02 10:30:00,9.11,9.2,9.11,9.18,10953600.0,8.3729,8.4556,8.3729,8.4372,10953600.0
2012-04-02 11:00:00,9.18,9.3,9.16,9.29,13437600.0,8.4372,8.5475,8.4188,8.5383,13437600.0
2012-04-02 11:30:00,9.29,9.34,9.28,9.33,9196800.0,8.5383,8.5843,8.5291,8.5751,9196800.0
2012-04-02 12:00:00,9.33,9.38,9.33,9.33,5539200.0,8.5751,8.621,8.5751,8.5751,5539200.0
2012-04-02 12:30:00,9.34,9.36,9.32,9.34,4086000.0,8.5843,8.6027,8.5659,8.5843,4086000.0
2012-04-02 13:00:00,9.34,9.35,9.32,9.32,2382000.0,8.5843,8.5935,8.5659,8.5659,2382000.0
2012-04-02 13:30:00,9.33,9.35,9.33,9.34,2974800.0,8.5751,8.5935,8.5751,8.5843,2974800.0
2012-04-02 14:00:00,9.34,9.35,9.31,9.33,2850000.0,8.5843,8.5935,8.5567,8.5751,2850000.0
2012-04-02 14:30:00,9.34,9.4,9.34,9.39,6397200.0,8.5843,8.6394,8.5843,8.6302,6397200.0
2012-04-02 15:00:00,9.39,9.4,9.34,9.34,5077200.0,8.6302,8.6394,8.5843,8.5843,5077200.0
2012-04-02 15:30:00,9.35,9.35,9.27,9.3,12933600.0,8.5935,8.5935,8.5199,8.5475,12933600.0
2012-04-03 09:30:00,9.24,9.29,9.18,9.21,8791200.0,8.4924,8.5383,8.4372,8.4648,8791200.0
2012-04-03 10:00:00,9.22,9.26,9.13,9.2,10772400.0,8.474,8.5107,8.3913,8.4556,10772400.0
2012-04-03 10:30:00,9.2,9.25,9.19,9.2,5043600.0,8.4556,8.5016,8.4464,8.4556,5043600.0
2012-04-03 11:00:00,9.2,9.22,9.14,9.15,6231600.0,8.4556,8.474,8.4005,8.4096,6231600.0
2012-04-03 11:30:00,9.15,9.18,9.12,9.14,5077200.0,8.4096,8.4372,8.3821,8.4005,5077200.0
2012-04-03 12:00:00,9.14,9.15,9.08,9.12,5421600.0,8.4005,8.4096,8.3453,8.3821,5421600.0
2012-04-03 12:30:00,9.12,9.14,9.09,9.14,1983600.0,8.3821,8.4005,8.3545,8.4005,1983600.0
2012-04-03 13:00:00,9.13,9.15,9.11,9.13,2785200.0,8.3913,8.4096,8.3729,8.3913,2785200.0
2012-04-03 13:30:00,9.13,9.18,9.1,9.17,2463600.0,8.3913,8.4372,8.3637,8.428,2463600.0
2012-04-03 14:00:00,9.17,9.17,8.97,9.05,12405600.0,8.428,8.428,8.2442,8.3177,12405600.0
2012-04-03 14:30:00,9.05,9.08,8.98,9.07,6792000.0,8.3177,8.3453,8.2534,8.3361,6792000.0
2012-04-03 15:00:00,9.07,9.17,9.06,9.09,8432400.0,8.3361,8.428,8.3269,8.3545,8432400.0
2012-04-03 15:30:00,9.09,9.21,9.08,9.2,9590400.0,8.3545,8.4648,8.3453,8.4556,9590400.0
2012-04-04 09:30:00,8.91,8.97,8.85,8.92,10344000.0,8.1891,8.2442,8.1339,8.1983,10344000.0
2012-04-04 10:00:00,8.92,8.92,8.76,8.77,14624400.0,8.1983,8.1983,8.0512,8.0604,14624400.0
2012-04-04 10:30:00,8.77,8.79,8.68,8.69,12248400.0,8.0604,8.0788,7.9777,7.9869,12248400.0
2012-04-04 11:00:00,8.69,8.75,8.68,8.72,6186000.0,7.9869,8.042,7.9777,8.0144,6186000.0
2012-04-04 11:30:00,8.73,8.81,8.72,8.79,6046800.0,8.0236,8.0972,8.0144,8.0788,6046800.0
2012-04-04 12:00:00,8.8,8.83,8.78,8.82,4150800.0,8.088,8.1155,8.0696,8.1063,4150800.0
2012-04-04 12:30:00,8.82,8.83,8.79,8.81,2959200.0,8.1063,8.1155,8.0788,8.0972,2959200.0
2012-04-04 13:00:00,8.81,8.81,8.74,8.75,3650400.0,8.0972,8.0972,8.0328,8.042,3650400.0
2012-04-04 13:30:00,8.75,8.84,8.74,8.83,4334400.0,8.042,8.1247,8.0328,8.1155,4334400.0
2012-04-04 14:00:00,8.83,8.85,8.79,8.81,5974800.0,8.1155,8.1339,8.0788,8.0972,5974800.0
2012-04-04 14:30:00,8.82,8.9,8.8,8.86,7242000.0,8.1063,8.1799,8.088,8.1431,7242000.0
2012-04-04 15:00:00,8.86,8.89,8.82,8.83,6484800.0,8.1431,8.1707,8.1063,8.1155,6484800.0
2012-04-04 15:30:00,8.83,8.87,8.79,8.79,11438400.0,8.1155,8.1523,8.0788,8.0788,11438400.0
2012-04-05 09:30:00,8.67,8.79,8.63,8.73,10471200.0,7.9685,8.0788,7.9317,8.0236,10471200.0
2012-04-05 10:00:00,8.73,8.84,8.73,8.79,9020400.0,8.0236,8.1247,8.0236,8.0788,9020400.0
2012-04-05 10:30:00,8.79,8.87,8.76,8.86,8527200.0,8.0788,8.1523,8.0512,8.1431,8527200.0
2012-04-05 11:00:00,8.85,8.86,8.81,8.82,6237600.0,8.1339,8.1431,8.0972,8.1063,6237600.0
2012-04-05 11:30:00,8.81,8.82,8.75,8.79,6374400.0,8.0972,8.1063,8.042,8.0788,6374400.0
2012-04-05 12:00:00,8.79,8.8,8.74,8.75,4903200.0,8.0788,8.088,8.0328,8.042,4903200.0
2012-04-05 12:30:00,8.75,8.75,8.7,8.73,4398000.0,8.042,8.042,7.9961,8.0236,4398000.0
2012-04-05 13:00:00,8.73,8.75,8.71,8.73,3574800.0,8.0236,8.042,8.0052,8.0236,3574800.0
2012-04-05 13:30:00,8.73,8.74,8.67,8.7,5876400.0,8.0236,8.0328,7.9685,7.9961,5876400.0
2012-04-05 14:00:00,8.7,8.74,8.68,8.72,3508800.0,7.9961,8.0328,7.9777,8.0144,3508800.0
2012-04-05 14:30:00,8.72,8.77,8.71,8.76,3912000.0,8.0144,8.0604,8.0052,8.0512,3912000.0
2012-04-05 15:00:00,8.76,8.77,8.74,8.76,3816000.0,8.0512,8.0604,8.0328,8.0512,3816000.0
2012-04-05 15:30:00,8.76,8.77,8.73,8.74,9260400.0,8.0512,8.0604,8.0236,8.0328,9260400.0
2012-04-09 09:30:00,8.28,8.36,8.23,8.26,16008000.0,7.61,7.6836,7.5641,7.5917,16008000.0
2012-04-09 10:00:00,8.26,8.32,8.25,8.3,12744000.0,7.5917,7.6468,7.5825,7.6284,12744000.0
2012-04-09 10:30:00,8.3,8.3,8.25,8.29,10261200.0,7.6284,7.6284,7.5825,7.6192,10261200.0
2012-04-09 11:00:00,8.29,8.3,8.22,8.23,9570000.0,7.6192,7.6284,7.5549,7.5641,9570000.0
2012-04-09 11:30:00,8.23,8.29,8.23,8.29,4848000.0,7.5641,7.6192,7.5641,7.6192,4848000.0
2012-04-09 12:00:00,8.29,8.33,8.28,8.31,5170800.0,7.6192,7.656,7.61,7.6376,5170800.0
2012-04-09 12:30:00,8.31,8.39,8.31,8.37,8650800.0,7.6376,7.7111,7.6376,7.6928,8650800.0
2012-04-09 13:00:00,8.37,8.39,8.33,8.35,4215600.0,7.6928,7.7111,7.656,7.6744,4215600.0
2012-04-09 13:30:00,8.35,8.45,8.35,8.44,4624800.0,7.6744,7.7663,7.6744,7.7571,4624800.0
2012-04-09 14:00:00,8.44,8.45,8.4,8.44,5084400.0,7.7571,7.7663,7.7203,7.7571,5084400.0
2012-04-09 14:30:00,8.44,8.49,8.43,8.47,4822800.0,7.7571,7.803,7.7479,7.7847,4822800.0
2012-04-09 15:00:00,8.47,8.49,8.42,8.42,6616800.0,7.7847,7.803,7.7387,7.7387,6616800.0
2012-04-09 15:30:00,8.42,8.43,8.36,8.36,9490800.0,7.7387,7.7479,7.6836,7.6836,9490800.0
2012-04-10 09:30:00,8.34,8.44,8.31,8.36,11492400.0,7.6652,7.7571,7.6376,7.6836,11492400.0
2012-04-10 10:00:00,8.36,8.38,8.23,8.3,12525600.0,7.6836,7.7019,7.5641,7.6284,12525600.0
2012-04-10 10:30:00,8.3,8.33,8.23,8.24,9012000.0,7.6284,7.656,7.5641,7.5733,9012000.0
2012-04-10 11:00:00,8.24,8.27,8.16,8.19,13318800.0,7.5733,7.6008,7.4997,7.5273,13318800.0
2012-04-10 11:30:00,8.19,8.2,7.99,8.04,18828000.0,7.5273,7.5365,7.3435,7.3895,18828000.0
2012-04-10 12:00:00,8.03,8.04,7.89,7.98,16980000.0,7.3803,7.3895,7.2516,7.3343,16980000.0
2012-04-10 12:30:00,7.98,8.03,7.95,7.99,9394800.0,7.3343,7.3803,7.3067,7.3435,9394800.0
2012-04-10 13:00:00,7.99,8.0,7.89,7.92,12240000.0,7.3435,7.3527,7.2516,7.2792,12240000.0
2012-04-10 13:30:00,7.92,7.96,7.88,7.92,9454800.0,7.2792,7.3159,7.2424,7.2792,9454800.0
2012-04-10 14:00:00,7.92,7.95,7.88,7.93,9294000.0,7.2792,7.3067,7.2424,7.2884,9294000.0
2012-04-10 14:30:00,7.93,7.93,7.84,7.9,13239600.0,7.2884,7.2884,7.2056,7.2608,13239600.0
2012-04-10 15:00:00,7.9,7.9,7.82,7.84,11611200.0,7.2608,7.2608,7.1873,7.2056,11611200.0
2012-04-10 15:30:00,7.84,7.91,7.82,7.83,18193200.0,7.2056,7.27,7.1873,7.1964,18193200.0
2012-04-11 09:30:00,8.13,8.19,8.08,8.1,17338800.0,7.4722,7.5273,7.4262,7.4446,17338800.0
2012-04-11 10:00:00,8.1,8.22,8.1,8.18,11674800.0,7.4446,7.5549,7.4446,7.5181,11674800.0
2012-04-11 10:30:00,8.18,8.22,8.17,8.2,8498400.0,7.5181,7.5549,7.5089,7.5365,8498400.0
2012-04-11 11:00:00,8.2,8.2,8.16,8.18,8697600.0,7.5365,7.5365,7.4997,7.5181,8697600.0
2012-04-11 11:30:00,8.18,8.21,8.14,8.15,7653600.0,7.5181,7.5457,7.4814,7.4906,7653600.0
2012-04-11 12:00:00,8.15,8.19,8.14,8.18,4480800.0,7.4906,7.5273,7.4814,7.5181,4480800.0
2012-04-11 12:30:00,8.18,8.22,8.17,8.22,4153200.0,7.5181,7.5549,7.5089,7.5549,4153200.0
2012-04-11 13:00:00,8.22,8.22,8.19,8.2,3188400.0,7.5549,7.5549,7.5273,7.5365,3188400.0
2012-04-11 13:30:00,8.2,8.25,8.19,8.23,5608800.0,7.5365,7.5825,7.5273,7.5641,5608800.0
2012-04-11 14:00:00,8.23,8.24,8.19,8.21,6580800.0,7.5641,7.5733,7.5273,7.5457,6580800.0
2012-04-11 14:30:00,8.21,8.21,8.15,8.17,5154000.0,7.5457,7.5457,7.4906,7.5089,5154000.0
2012-04-11 15:00:00,8.17,8.18,8.12,8.15,6343200.0,7.5089,7.5181,7.463,7.4906,6343200.0
2012-04-11 15:30:00,8.15,8.18,8.12,8.17,12724800.0,7.4906,7.5181,7.463,7.5089,12724800.0
2012-04-12 09:30:00,8.22,8.36,8.17,8.36,16904400.0,7.5549,7.6836,7.5089,7.6836,16904400.0
2012-04-12 10:00:00,8.35,8.38,8.28,8.31,15006000.0,7.6744,7.7019,7.61,7.6376,15006000.0
2012-04-12 10:30:00,8.31,8.4,8.31,8.4,18075600.0,7.6376,7.7203,7.6376,7.7203,18075600.0
2012-04-12 11:00:00,8.39,8.45,8.39,8.43,12756000.0,7.7111,7.7663,7.7111,7.7479,12756000.0
2012-04-12 11:30:00,8.44,8.44,8.4,8.43,9938400.0,7.7571,7.7571,7.7203,7.7479,9938400.0
2012-04-12 12:00:00,8.43,8.5,8.43,8.49,8258400.0,7.7479,7.8122,7.7479,7.803,8258400.0
2012-04-12 12:30:00,8.49,8.52,8.48,8.51,7130400.0,7.803,7.8306,7.7939,7.8214,7130400.0
2012-04-12 13:00:00,8.51,8.54,8.5,8.53,5642400.0,7.8214,7.849,7.8122,7.8398,5642400.0
2012-04-12 13:30:00,8.53,8.53,8.49,8.5,4447200.0,7.8398,7.8398,7.803,7.8122,4447200.0
2012-04-12 14:00:00,8.5,8.54,8.49,8.53,3642000.0,7.8122,7.849,7.803,7.8398,3642000.0
2012-04-12 14:30:00,8.53,8.58,8.51,8.57,6369600.0,7.8398,7.8858,7.8214,7.8766,6369600.0
2012-04-12 15:00:00,8.57,8.58,8.55,8.56,3361200.0,7.8766,7.8858,7.8582,7.8674,3361200.0
2012-04-12 15:30:00,8.56,8.64,8.56,8.62,11394000.0,7.8674,7.9409,7.8674,7.9225,11394000.0
2012-04-13 09:30:00,8.56,8.57,8.31,8.32,20914800.0,7.8674,7.8766,7.6376,7.6468,20914800.0
2012-04-13 10:00:00,8.32,8.39,8.26,8.32,16309200.0,7.6468,7.7111,7.5917,7.6468,16309200.0
2012-04-13 10:30:00,8.32,8.32,8.24,8.28,17032800.0,7.6468,7.6468,7.5733,7.61,17032800.0
2012-04-13 11:00:00,8.28,8.3,8.21,8.27,17139600.0,7.61,7.6284,7.5457,7.6008,17139600.0
2012-04-13 11:30:00,8.27,8.32,8.25,8.27,8794800.0,7.6008,7.6468,7.5825,7.6008,8794800.0
2012-04-13 12:00:00,8.27,8.27,8.2,8.21,6370800.0,7.6008,7.6008,7.5365,7.5457,6370800.0
2012-04-13 12:30:00,8.21,8.27,8.2,8.24,4845600.0,7.5457,7.6008,7.5365,7.5733,4845600.0
2012-04-13 13:00:00,8.24,8.27,8.22,8.25,4245600.0,7.5733,7.6008,7.5549,7.5825,4245600.0
2012-04-13 13:30:00,8.25,8.31,8.24,8.24,6321600.0,7.5825,7.6376,7.5733,7.5733,6321600.0
2012-04-13 14:00:00,8.24,8.28,8.21,8.24,6783600.0,7.5733,7.61,7.5457,7.5733,6783600.0
2012-04-13 14:30:00,8.24,8.27,8.24,8.25,4814400.0,7.5733,7.6008,7.5733,7.5825,4814400.0
2012-04-13 15:00:00,8.25,8.29,8.22,8.22,6012000.0,7.5825,7.6192,7.5549,7.5549,6012000.0
2012-04-13 15:30:00,8.22,8.24,8.08,8.1,17940000.0,7.5549,7.5733,7.4262,7.4446,17940000.0
2012-04-16 09:30:00,8.31,8.41,8.29,8.31,13752000.0,7.6376,7.7295,7.6192,7.6376,13752000.0
2012-04-16 10:00:00,8.31,8.31,8.07,8.13,20971200.0,7.6376,7.6376,7.417,7.4722,20971200.0
2012-04-16 10:30:00,8.14,8.21,8.08,8.17,10501200.0,7.4814,7.5457,7.4262,7.5089,10501200.0
2012-04-16 11:00:00,8.17,8.25,8.16,8.18,8722800.0,7.5089,7.5825,7.4997,7.5181,8722800.0
2012-04-16 11:30:00,8.18,8.19,8.11,8.13,9110400.0,7.5181,7.5273,7.4538,7.4722,9110400.0
2012-04-16 12:00:00,8.13,8.2,8.11,8.15,8695200.0,7.4722,7.5365,7.4538,7.4906,8695200.0
2012-04-16 12:30:00,8.15,8.26,8.13,8.26,5617200.0,7.4906,7.5917,7.4722,7.5917,5617200.0
2012-04-16 13:00:00,8.26,8.27,8.22,8.25,7120800.0,7.5917,7.6008,7.5549,7.5825,7120800.0
2012-04-16 13:30:00,8.25,8.39,8.23,8.36,9186000.0,7.5825,7.7111,7.5641,7.6836,9186000.0
2012-04-16 14:00:00,8.37,8.38,8.26,8.28,6098400.0,7.6928,7.7019,7.5917,7.61,6098400.0
2012-04-16 14:30:00,8.28,8.32,8.26,8.27,4786800.0,7.61,7.6468,7.5917,7.6008,4786800.0
2012-04-16 15:00:00,8.28,8.29,8.24,8.27,4899600.0,7.61,7.6192,7.5733,7.6008,4899600.0
2012-04-16 15:30:00,8.27,8.31,8.25,8.26,7156800.0,7.6008,7.6376,7.5825,7.5917,7156800.0
2012-04-17 09:30:00,8.46,8.5,8.36,8.42,14760000.0,7.7755,7.8122,7.6836,7.7387,14760000.0
2012-04-17 10:00:00,8.42,8.52,8.35,8.51,9526800.0,7.7387,7.8306,7.6744,7.8214,9526800.0
2012-04-17 10:30:00,8.51,8.54,8.47,8.52,6633600.0,7.8214,7.849,7.7847,7.8306,6633600.0
2012-04-17 11:00:00,8.52,8.58,8.52,8.53,6885600.0,7.8306,7.8858,7.8306,7.8398,6885600.0
2012-04-17 11:30:00,8.53,8.56,8.52,8.56,2476800.0,7.8398,7.8674,7.8306,7.8674,2476800.0
2012-04-17 12:00:00,8.56,8.63,8.55,8.63,4488000.0,7.8674,7.9317,7.8582,7.9317,4488000.0
2012-04-17 12:30:00,8.63,8.66,8.62,8.62,4129200.0,7.9317,7.9593,7.9225,7.9225,4129200.0
2012-04-17 13:00:00,8.62,8.64,8.61,8.63,1933200.0,7.9225,7.9409,7.9133,7.9317,1933200.0
2012-04-17 13:30:00,8.64,8.66,8.62,8.65,4210800.0,7.9409,7.9593,7.9225,7.9501,4210800.0
2012-04-17 14:00:00,8.65,8.66,8.63,8.65,3044400.0,7.9501,7.9593,7.9317,7.9501,3044400.0
2012-04-17 14:30:00,8.65,8.66,8.58,8.6,6246000.0,7.9501,7.9593,7.8858,7.9041,6246000.0
2012-04-17 15:00:00,8.6,8.65,8.59,8.64,4286400.0,7.9041,7.9501,7.895,7.9409,4286400.0
2012-04-17 15:30:00,8.64,8.65,8.6,8.6,7938000.0,7.9409,7.9501,7.9041,7.9041,7938000.0
2012-04-18 09:30:00,8.42,8.52,8.4,8.51,9777600.0,7.7387,7.8306,7.7203,7.8214,9777600.0
2012-04-18 10:00:00,8.51,8.55,8.47,8.5,8724000.0,7.8214,7.8582,7.7847,7.8122,8724000.0
2012-04-18 10:30:00,8.5,8.6,8.49,8.57,7282800.0,7.8122,7.9041,7.803,7.8766,7282800.0
2012-04-18 11:00:00,8.57,8.58,8.45,8.49,9344400.0,7.8766,7.8858,7.7663,7.803,9344400.0
2012-04-18 11:30:00,8.49,8.52,8.43,8.49,5631600.0,7.803,7.8306,7.7479,7.803,5631600.0
2012-04-18 12:00:00,8.5,8.5,8.46,8.46,2001600.0,7.8122,7.8122,7.7755,7.7755,2001600.0
2012-04-18 12:30:00,8.46,8.47,8.44,8.45,1621200.0,7.7755,7.7847,7.7571,7.7663,1621200.0
2012-04-18 13:00:00,8.45,8.48,8.43,8.44,2269200.0,7.7663,7.7939,7.7479,7.7571,2269200.0
2012-04-18 13:30:00,8.44,8.45,8.38,8.4,5782800.0,7.7571,7.7663,7.7019,7.7203,5782800.0
2012-04-18 14:00:00,8.4,8.48,8.39,8.45,3490800.0,7.7203,7.7939,7.7111,7.7663,3490800.0
2012-04-18 14:30:00,8.45,8.46,8.44,8.45,2358000.0,7.7663,7.7755,7.7571,7.7663,2358000.0
2012-04-18 15:00:00,8.45,8.5,8.41,8.42,5082000.0,7.7663,7.8122,7.7295,7.7387,5082000.0
2012-04-18 15:30:00,8.42,8.44,8.4,8.4,5295600.0,7.7387,7.7571,7.7203,7.7203,5295600.0
2012-04-19 09:30:00,8.52,8.54,8.44,8.5,11576400.0,7.8306,7.849,7.7571,7.8122,11576400.0
2012-04-19 10:00:00,8.5,8.5,8.29,8.35,15183600.0,7.8122,7.8122,7.6192,7.6744,15183600.0
2012-04-19 10:30:00,8.36,8.53,8.35,8.49,11775600.0,7.6836,7.8398,7.6744,7.803,11775600.0
2012-04-19 11:00:00,8.49,8.54,8.43,8.43,6484800.0,7.803,7.849,7.7479,7.7479,6484800.0
2012-04-19 11:30:00,8.43,8.48,8.39,8.45,5498400.0,7.7479,7.7939,7.7111,7.7663,5498400.0
2012-04-19 12:00:00,8.45,8.46,8.3,8.34,9597600.0,7.7663,7.7755,7.6284,7.6652,9597600.0
2012-04-19 12:30:00,8.34,8.39,8.32,8.36,4604400.0,7.6652,7.7111,7.6468,7.6836,4604400.0
2012-04-19 13:00:00,8.35,8.41,8.31,8.35,7093200.0,7.6744,7.7295,7.6376,7.6744,7093200.0
2012-04-19 13:30:00,8.35,8.38,8.27,8.28,5194800.0,7.6744,7.7019,7.6008,7.61,5194800.0
2012-04-19 14:00:00,8.28,8.32,8.24,8.24,6508800.0,7.61,7.6468,7.5733,7.5733,6508800.0
2012-04-19 14:30:00,8.24,8.26,8.15,8.23,6182400.0,7.5733,7.5917,7.4906,7.5641,6182400.0
2012-04-19 15:00:00,8.23,8.3,8.22,8.29,7111200.0,7.5641,7.6284,7.5549,7.6192,7111200.0
2012-04-19 15:30:00,8.29,8.36,8.27,8.32,10102800.0,7.6192,7.6836,7.6008,7.6468,10102800.0
2012-04-20 09:30:00,8.44,8.44,8.32,8.4,12321600.0,7.7571,7.7571,7.6468,7.7203,12321600.0
2012-04-20 10:00:00,8.4,8.41,8.34,8.38,7722000.0,7.7203,7.7295,7.6652,7.7019,7722000.0
2012-04-20 10:30:00,8.39,8.45,8.38,8.42,7807200.0,7.7111,7.7663,7.7019,7.7387,7807200.0
2012-04-20 11:00:00,8.42,8.42,8.35,8.37,4900800.0,7.7387,7.7387,7.6744,7.6928,4900800.0
2012-04-20 11:30:00,8.37,8.39,8.36,8.38,3045600.0,7.6928,7.7111,7.6836,7.7019,3045600.0
2012-04-20 12:00:00,8.38,8.41,8.38,8.39,3195600.0,7.7019,7.7295,7.7019,7.7111,3195600.0
2012-04-20 12:30:00,8.39,8.39,8.36,8.37,2986800.0,7.7111,7.7111,7.6836,7.6928,2986800.0
2012-04-20 13:00:00,8.37,8.39,8.35,8.36,2205600.0,7.6928,7.7111,7.6744,7.6836,2205600.0
2012-04-20 13:30:00,8.36,8.36,8.26,8.29,5780400.0,7.6836,7.6836,7.5917,7.6192,5780400.0
2012-04-20 14:00:00,8.29,8.32,8.24,8.31,6661200.0,7.6192,7.6468,7.5733,7.6376,6661200.0
2012-04-20 14:30:00,8.31,8.31,8.28,8.29,3386400.0,7.6376,7.6376,7.61,7.6192,3386400.0
2012-04-20 15:00:00,8.29,8.3,8.23,8.25,6826800.0,7.6192,7.6284,7.5641,7.5825,6826800.0
2012-04-20 15:30:00,8.25,8.28,8.23,8.23,8137200.0,7.5825,7.61,7.5641,7.5641,8137200.0
2012-04-23 09:30:00,7.86,7.95,7.85,7.91,15373200.0,7.224,7.3067,7.2148,7.27,15373200.0
2012-04-23 10:00:00,7.91,7.92,7.81,7.86,14338800.0,7.27,7.2792,7.1781,7.224,14338800.0
2012-04-23 10:30:00,7.85,7.94,7.83,7.91,13215600.0,7.2148,7.2975,7.1964,7.27,13215600.0
2012-04-23 11:00:00,7.91,7.98,7.91,7.94,8734800.0,7.27,7.3343,7.27,7.2975,8734800.0
2012-04-23 11:30:00,7.94,7.97,7.93,7.95,4953600.0,7.2975,7.3251,7.2884,7.3067,4953600.0
2012-04-23 12:00:00,7.95,8.0,7.95,8.0,5089200.0,7.3067,7.3527,7.3067,7.3527,5089200.0
2012-04-23 12:30:00,8.0,8.01,7.93,7.95,4857600.0,7.3527,7.3619,7.2884,7.3067,4857600.0
2012-04-23 13:00:00,7.95,7.96,7.92,7.95,3298800.0,7.3067,7.3159,7.2792,7.3067,3298800.0
2012-04-23 13:30:00,7.95,7.96,7.92,7.93,2871600.0,7.3067,7.3159,7.2792,7.2884,2871600.0
2012-04-23 14:00:00,7.93,8.02,7.89,8.0,7423200.0,7.2884,7.3711,7.2516,7.3527,7423200.0
2012-04-23 14:30:00,8.0,8.04,7.95,7.96,6676800.0,7.3527,7.3895,7.3067,7.3159,6676800.0
2012-04-23 15:00:00,7.96,8.02,7.95,8.02,7146000.0,7.3159,7.3711,7.3067,7.3711,7146000.0
2012-04-23 15:30:00,8.02,8.04,8.0,8.03,11906400.0,7.3711,7.3895,7.3527,7.3803,11906400.0
2012-04-24 09:30:00,8.05,8.14,8.05,8.09,9866400.0,7.3986,7.4814,7.3986,7.4354,9866400.0
2012-04-24 10:00:00,8.09,8.23,8.09,8.21,10146000.0,7.4354,7.5641,7.4354,7.5457,10146000.0
2012-04-24 10:30:00,8.21,8.27,8.21,8.25,6482400.0,7.5457,7.6008,7.5457,7.5825,6482400.0
2012-04-24 11:00:00,8.25,8.28,8.19,8.24,7366800.0,7.5825,7.61,7.5273,7.5733,7366800.0
2012-04-24 11:30:00,8.24,8.24,8.18,8.23,3780000.0,7.5733,7.5733,7.5181,7.5641,3780000.0
2012-04-24 12:00:00,8.22,8.28,8.21,8.27,2361600.0,7.5549,7.61,7.5457,7.6008,2361600.0
2012-04-24 12:30:00,8.27,8.28,8.2,8.21,3238800.0,7.6008,7.61,7.5365,7.5457,3238800.0
2012-04-24 13:00:00,8.2,8.25,8.2,8.23,1786800.0,7.5365,7.5825,7.5365,7.5641,1786800.0
2012-04-24 13:30:00,8.22,8.26,8.21,8.22,2551200.0,7.5549,7.5917,7.5457,7.5549,2551200.0
2012-04-24 14:00:00,8.22,8.23,8.17,8.2,3664800.0,7.5549,7.5641,7.5089,7.5365,3664800.0
2012-04-24 14:30:00,8.2,8.24,8.19,8.22,2426400.0,7.5365,7.5733,7.5273,7.5549,2426400.0
2012-04-24 15:00:00,8.22,8.24,8.19,8.22,3837600.0,7.5549,7.5733,7.5273,7.5549,3837600.0
2012-04-24 15:30:00,8.21,8.28,8.21,8.27,7118400.0,7.5457,7.61,7.5457,7.6008,7118400.0
2012-04-25 09:30:00,8.45,8.56,8.43,8.5,10977600.0,7.7663,7.8674,7.7479,7.8122,10977600.0
2012-04-25 10:00:00,8.5,8.5,8.41,8.42,10206000.0,7.8122,7.8122,7.7295,7.7387,10206000.0
2012-04-25 10:30:00,8.41,8.43,8.36,8.38,5788800.0,7.7295,7.7479,7.6836,7.7019,5788800.0
2012-04-25 11:00:00,8.38,8.39,8.33,8.39,3951600.0,7.7019,7.7111,7.656,7.7111,3951600.0
2012-04-25 11:30:00,8.39,8.39,8.37,8.38,2167200.0,7.7111,7.7111,7.6928,7.7019,2167200.0
2012-04-25 12:00:00,8.38,8.43,8.38,8.43,2688000.0,7.7019,7.7479,7.7019,7.7479,2688000.0
2012-04-25 12:30:00,8.42,8.49,8.38,8.49,5809200.0,7.7387,7.803,7.7019,7.803,5809200.0
2012-04-25 13:00:00,8.49,8.53,8.48,8.5,5268000.0,7.803,7.8398,7.7939,7.8122,5268000.0
2012-04-25 13:30:00,8.5,8.52,8.49,8.49,2815200.0,7.8122,7.8306,7.803,7.803,2815200.0
2012-04-25 14:00:00,8.49,8.57,8.42,8.52,9085200.0,7.803,7.8766,7.7387,7.8306,9085200.0
2012-04-25 14:30:00,8.52,8.55,8.45,8.54,6024000.0,7.8306,7.8582,7.7663,7.849,6024000.0
2012-04-25 15:00:00,8.54,8.57,8.5,8.5,5000400.0,7.849,7.8766,7.8122,7.8122,5000400.0
2012-04-25 15:30:00,8.5,8.54,8.49,8.53,7312800.0,7.8122,7.849,7.803,7.8398,7312800.0
2012-04-26 09:30:00,8.44,8.58,8.44,8.53,8364000.0,7.7571,7.8858,7.7571,7.8398,8364000.0
2012-04-26 10:00:00,8.53,8.6,8.52,8.55,7272000.0,7.8398,7.9041,7.8306,7.8582,7272000.0
2012-04-26 10:30:00,8.55,8.67,8.51,8.59,9352800.0,7.8582,7.9685,7.8214,7.895,9352800.0
2012-04-26 11:00:00,8.59,8.64,8.58,8.63,6693600.0,7.895,7.9409,7.8858,7.9317,6693600.0
2012-04-26 11:30:00,8.64,8.64,8.62,8.62,3692400.0,7.9409,7.9409,7.9225,7.9225,3692400.0
2012-04-26 12:00:00,8.62,8.63,8.61,8.62,2835600.0,7.9225,7.9317,7.9133,7.9225,2835600.0
2012-04-26 12:30:00,8.62,8.62,8.57,8.61,2314800.0,7.9225,7.9225,7.8766,7.9133,2314800.0
2012-04-26 13:00:00,8.61,8.67,8.61,8.66,3836400.0,7.9133,7.9685,7.9133,7.9593,3836400.0
2012-04-26 13:30:00,8.66,8.7,8.65,8.68,4392000.0,7.9593,7.9961,7.9501,7.9777,4392000.0
2012-04-26 14:00:00,8.68,8.74,8.68,8.73,4155600.0,7.9777,8.0328,7.9777,8.0236,4155600.0
2012-04-26 14:30:00,8.73,8.75,8.72,8.74,4261200.0,8.0236,8.042,8.0144,8.0328,4261200.0
2012-04-26 15:00:00,8.74,8.78,8.73,8.77,4273200.0,8.0328,8.0696,8.0236,8.0604,4273200.0
2012-04-26 15:30:00,8.77,8.77,8.72,8.76,7459200.0,8.0604,8.0604,8.0144,8.0512,7459200.0
2012-04-27 09:30:00,8.86,8.86,8.65,8.71,9451200.0,8.1431,8.1431,7.9501,8.0052,9451200.0
2012-04-27 10:00:00,8.71,8.71,8.6,8.67,7539600.0,8.0052,8.0052,7.9041,7.9685,7539600.0
2012-04-27 10:30:00,8.67,8.72,8.64,8.71,5390400.0,7.9685,8.0144,7.9409,8.0052,5390400.0
2012-04-27 11:00:00,8.71,8.73,8.69,8.71,3081600.0,8.0052,8.0236,7.9869,8.0052,3081600.0
2012-04-27 11:30:00,8.71,8.74,8.7,8.74,3895200.0,8.0052,8.0328,7.9961,8.0328,3895200.0
2012-04-27 12:00:00,8.74,8.75,8.72,8.74,1682400.0,8.0328,8.042,8.0144,8.0328,1682400.0
2012-04-27 12:30:00,8.74,8.74,8.71,8.72,1802400.0,8.0328,8.0328,8.0052,8.0144,1802400.0
2012-04-27 13:00:00,8.72,8.77,8.72,8.76,1792800.0,8.0144,8.0604,8.0144,8.0512,1792800.0
2012-04-27 13:30:00,8.76,8.82,8.76,8.8,5301600.0,8.0512,8.1063,8.0512,8.088,5301600.0
2012-04-27 14:00:00,8.81,8.81,8.79,8.79,1641600.0,8.0972,8.0972,8.0788,8.0788,1641600.0
2012-04-27 14:30:00,8.79,8.8,8.77,8.78,2010000.0,8.0788,8.088,8.0604,8.0696,2010000.0
2012-04-27 15:00:00,8.79,8.79,8.76,8.78,3399600.0,8.0788,8.0788,8.0512,8.0696,3399600.0
2012-04-27 15:30:00,8.78,8.8,8.76,8.78,6871200.0,8.0696,8.088,8.0512,8.0696,6871200.0
2012-04-30 09:30:00,8.72,8.73,8.57,8.58,7345200.0,8.0144,8.0236,7.8766,7.8858,7345200.0
2012-04-30 10:00:00,8.58,8.68,8.57,8.61,4155600.0,7.8858,7.9777,7.8766,7.9133,4155600.0
2012-04-30 10:30:00,8.61,8.62,8.55,8.59,4677600.0,7.9133,7.9225,7.8582,7.895,4677600.0
2012-04-30 11:00:00,8.59,8.64,8.59,8.63,4120800.0,7.895,7.9409,7.895,7.9317,4120800.0
2012-04-30 11:30:00,8.63,8.64,8.59,8.63,1938000.0,7.9317,7.9409,7.895,7.9317,1938000.0
2012-04-30 12:00:00,8.63,8.64,8.61,8.62,1885200.0,7.9317,7.9409,7.9133,7.9225,1885200.0
2012-04-30 12:30:00,8.62,8.63,8.59,8.6,1596000.0,7.9225,7.9317,7.895,7.9041,1596000.0
2012-04-30 13:00:00,8.6,8.61,8.57,8.58,1636800.0,7.9041,7.9133,7.8766,7.8858,1636800.0
2012-04-30 13:30:00,8.58,8.58,8.54,8.57,2754000.0,7.8858,7.8858,7.849,7.8766,2754000.0
2012-04-30 14:00:00,8.57,8.58,8.53,8.53,2096400.0,7.8766,7.8858,7.8398,7.8398,2096400.0
2012-04-30 14:30:00,8.53,8.55,8.49,8.54,3523200.0,7.8398,7.8582,7.803,7.849,3523200.0
2012-04-30 15:00:00,8.54,8.56,8.54,8.56,1906800.0,7.849,7.8674,7.849,7.8674,1906800.0
2012-04-30 15:30:00,8.56,8.63,8.56,8.62,4384800.0,7.8674,7.9317,7.8674,7.9225,4384800.0
2012-05-01 09:30:00,8.61,8.72,8.61,8.63,5604000.0,7.9133,8.0144,7.9133,7.9317,5604000.0
2012-05-01 10:00:00,8.66,8.96,8.65,8.95,9906000.0,7.9593,8.235,7.9501,8.2258,9906000.0
2012-05-01 10:30:00,8.95,9.01,8.92,8.99,7501200.0,8.2258,8.281,8.1983,8.2626,7501200.0
2012-05-01 11:00:00,8.99,9.03,8.97,9.02,3280800.0,8.2626,8.2994,8.2442,8.2902,3280800.0
2012-05-01 11:30:00,9.02,9.08,9.01,9.06,3955200.0,8.2902,8.3453,8.281,8.3269,3955200.0
2012-05-01 12:00:00,9.06,9.07,9.04,9.06,1976400.0,8.3269,8.3361,8.3085,8.3269,1976400.0
2012-05-01 12:30:00,9.06,9.07,9.05,9.06,1586400.0,8.3269,8.3361,8.3177,8.3269,1586400.0
2012-05-01 13:00:00,9.06,9.06,9.01,9.05,2655600.0,8.3269,8.3269,8.281,8.3177,2655600.0
2012-05-01 13:30:00,9.05,9.06,9.02,9.04,3144000.0,8.3177,8.3269,8.2902,8.3085,3144000.0
2012-05-01 14:00:00,9.04,9.06,8.99,9.03,4429200.0,8.3085,8.3269,8.2626,8.2994,4429200.0
2012-05-01 14:30:00,9.03,9.04,8.97,8.99,4552800.0,8.2994,8.3085,8.2442,8.2626,4552800.0
2012-05-01 15:00:00,8.99,9.0,8.93,8.95,5283600.0,8.2626,8.2718,8.2074,8.2258,5283600.0
2012-05-01 15:30:00,8.95,8.95,8.85,8.88,10644000.0,8.2258,8.2258,8.1339,8.1615,10644000.0
2012-05-02 09:30:00,8.69,8.7,8.58,8.6,11088000.0,7.9869,7.9961,7.8858,7.9041,11088000.0
2012-05-02 10:00:00,8.6,8.62,8.5,8.53,10281600.0,7.9041,7.9225,7.8122,7.8398,10281600.0
2012-05-02 10:30:00,8.53,8.66,8.51,8.62,9008400.0,7.8398,7.9593,7.8214,7.9225,9008400.0
2012-05-02 11:00:00,8.62,8.64,8.57,8.61,4278000.0,7.9225,7.9409,7.8766,7.9133,4278000.0
2012-05-02 11:30:00,8.61,8.66,8.6,8.62,4764000.0,7.9133,7.9593,7.9041,7.9225,4764000.0
2012-05-02 12:00:00,8.62,8.71,8.6,8.69,5910000.0,7.9225,8.0052,7.9041,7.9869,5910000.0
2012-05-02 12:30:00,8.7,8.72,8.67,8.69,2965200.0,7.9961,8.0144,7.9685,7.9869,2965200.0
2012-05-02 13:00:00,8.69,8.71,8.65,8.66,2702400.0,7.9869,8.0052,7.9501,7.9593,2702400.0
2012-05-02 13:30:00,8.66,8.73,8.66,8.71,4888800.0,7.9593,8.0236,7.9593,8.0052,4888800.0
2012-05-02 14:00:00,8.72,8.76,8.7,8.76,3374400.0,8.0144,8.0512,7.9961,8.0512,3374400.0
2012-05-02 14:30:00,8.76,8.76,8.69,8.7,3621600.0,8.0512,8.0512,7.9869,7.9961,3621600.0
2012-05-02 15:00:00,8.7,8.71,8.65,8.69,5278800.0,7.9961,8.0052,7.9501,7.9869,5278800.0
2012-05-02 15:30:00,8.69,8.71,8.67,8.68,8418000.0,7.9869,8.0052,7.9685,7.9777,8418000.0
2012-05-03 09:30:00,8.71,8.74,8.62,8.65,8230800.0,8.0052,8.0328,7.9225,7.9501,8230800.0
2012-05-03 10:00:00,8.65,8.65,8.49,8.55,10218000.0,7.9501,7.9501,7.803,7.8582,10218000.0
2012-05-03 10:30:00,8.55,8.62,8.53,8.62,6357600.0,7.8582,7.9225,7.8398,7.9225,6357600.0
2012-05-03 11:00:00,8.62,8.65,8.59,8.64,2898000.0,7.9225,7.9501,7.895,7.9409,2898000.0
2012-05-03 11:30:00,8.64,8.65,8.5,8.53,6519600.0,7.9409,7.9501,7.8122,7.8398,6519600.0
2012-05-03 12:00:00,8.54,8.58,8.52,8.55,4077600.0,7.849,7.8858,7.8306,7.8582,4077600.0
2012-05-03 12:30:00,8.55,8.58,8.53,8.53,1915200.0,7.8582,7.8858,7.8398,7.8398,1915200.0
2012-05-03 13:00:00,8.53,8.54,8.49,8.52,4263600.0,7.8398,7.849,7.803,7.8306,4263600.0
2012-05-03 13:30:00,8.53,8.53,8.4,8.44,6505200.0,7.8398,7.8398,7.7203,7.7571,6505200.0
2012-05-03 14:00:00,8.44,8.46,8.41,8.42,3356400.0,7.7571,7.7755,7.7295,7.7387,3356400.0
2012-05-03 14:30:00,8.42,8.44,8.39,8.42,2643600.0,7.7387,7.7571,7.7111,7.7387,2643600.0
2012-05-03 15:00:00,8.42,8.49,8.4,8.45,4093200.0,7.7387,7.803,7.7203,7.7663,4093200.0
2012-05-03 15:30:00,8.45,8.48,8.43,8.45,6409200.0,7.7663,7.7939,7.7479,7.7663,6409200.0
2012-05-04 09:30:00,8.27,8.34,8.18,8.2,12648000.0,7.6008,7.6652,7.5181,7.5365,12648000.0
2012-05-04 10:00:00,8.2,8.22,8.15,8.17,7563600.0,7.5365,7.5549,7.4906,7.5089,7563600.0
2012-05-04 10:30:00,8.18,8.18,8.12,8.15,6406800.0,7.5181,7.5181,7.463,7.4906,6406800.0
2012-05-04 11:00:00,8.15,8.15,8.07,8.1,7832400.0,7.4906,7.4906,7.417,7.4446,7832400.0
2012-05-04 11:30:00,8.09,8.1,8.04,8.05,5061600.0,7.4354,7.4446,7.3895,7.3986,5061600.0
2012-05-04 12:00:00,8.04,8.1,8.04,8.07,2666400.0,7.3895,7.4446,7.3895,7.417,2666400.0
2012-05-04 12:30:00,8.06,8.08,8.03,8.08,3790800.0,7.4078,7.4262,7.3803,7.4262,3790800.0
2012-05-04 13:00:00,8.08,8.12,8.08,8.1,3075600.0,7.4262,7.463,7.4262,7.4446,3075600.0
2012-05-04 13:30:00,8.1,8.13,8.09,8.12,2606400.0,7.4446,7.4722,7.4354,7.463,2606400.0
2012-05-04 14:00:00,8.12,8.12,8.09,8.11,2716800.0,7.463,7.463,7.4354,7.4538,2716800.0
2012-05-04 14:30:00,8.11,8.11,8.04,8.09,4410000.0,7.4538,7.4538,7.3895,7.4354,4410000.0
2012-05-04 15:00:00,8.09,8.12,8.08,8.09,2982000.0,7.4354,7.463,7.4262,7.4354,2982000.0
2012-05-04 15:30:00,8.09,8.15,8.08,8.09,11200800.0,7.4354,7.4906,7.4262,7.4354,11200800.0
2012-05-07 09:30:00,7.95,8.23,7.95,8.15,12252000.0,7.3067,7.5641,7.3067,7.4906,12252000.0
2012-05-07 10:00:00,8.14,8.18,8.07,8.07,5198400.0,7.4814,7.5181,7.417,7.417,5198400.0
2012-05-07 10:30:00,8.07,8.12,8.05,8.09,6910800.0,7.417,7.463,7.3986,7.4354,6910800.0
2012-05-07 11:00:00,8.09,8.16,8.09,8.13,4682400.0,7.4354,7.4997,7.4354,7.4722,4682400.0
2012-05-07 11:30:00,8.14,8.17,8.13,8.16,3355200.0,7.4814,7.5089,7.4722,7.4997,3355200.0
2012-05-07 12:00:00,8.16,8.2,8.16,8.18,2797200.0,7.4997,7.5365,7.4997,7.5181,2797200.0
2012-05-07 12:30:00,8.19,8.23,8.18,8.2,3732000.0,7.5273,7.5641,7.5181,7.5365,3732000.0
2012-05-07 13:00:00,8.2,8.24,8.18,8.2,4545600.0,7.5365,7.5733,7.5181,7.5365,4545600.0
2012-05-07 13:30:00,8.19,8.26,8.19,8.24,3435600.0,7.5273,7.5917,7.5273,7.5733,3435600.0
2012-05-07 14:00:00,8.24,8.26,8.23,8.24,3097200.0,7.5733,7.5917,7.5641,7.5733,3097200.0
2012-05-07 14:30:00,8.24,8.29,8.22,8.27,3056400.0,7.5733,7.6192,7.5549,7.6008,3056400.0
2012-05-07 15:00:00,8.28,8.28,8.21,8.22,3042000.0,7.61,7.61,7.5457,7.5549,3042000.0
2012-05-07 15:30:00,8.22,8.24,8.17,8.21,6992400.0,7.5549,7.5733,7.5089,7.5457,6992400.0
2012-05-08 09:30:00,8.06,8.16,8.01,8.11,9796800.0,7.4078,7.4997,7.3619,7.4538,9796800.0
2012-05-08 10:00:00,8.12,8.13,8.02,8.03,8712000.0,7.463,7.4722,7.3711,7.3803,8712000.0
2012-05-08 10:30:00,8.03,8.03,7.96,7.97,7994400.0,7.3803,7.3803,7.3159,7.3251,7994400.0
2012-05-08 11:00:00,7.97,7.98,7.86,7.92,8312400.0,7.3251,7.3343,7.224,7.2792,8312400.0
2012-05-08 11:30:00,7.92,7.97,7.9,7.95,6120000.0,7.2792,7.3251,7.2608,7.3067,6120000.0
2012-05-08 12:00:00,7.95,7.95,7.88,7.89,2940000.0,7.3067,7.3067,7.2424,7.2516,2940000.0
2012-05-08 12:30:00,7.89,7.91,7.85,7.85,5670000.0,7.2516,7.27,7.2148,7.2148,5670000.0
2012-05-08 13:00:00,7.85,7.92,7.85,7.92,4292400.0,7.2148,7.2792,7.2148,7.2792,4292400.0
2012-05-08 13:30:00,7.92,7.94,7.89,7.93,3016800.0,7.2792,7.2975,7.2516,7.2884,3016800.0
2012-05-08 14:00:00,7.93,7.95,7.87,7.92,2642400.0,7.2884,7.3067,7.2332,7.2792,2642400.0
2012-05-08 14:30:00,7.92,7.97,7.9,7.95,3997200.0,7.2792,7.3251,7.2608,7.3067,3997200.0
2012-05-08 15:00:00,7.95,8.07,7.93,8.04,9187200.0,7.3067,7.417,7.2884,7.3895,9187200.0
2012-05-08 15:30:00,8.05,8.09,8.01,8.06,10688400.0,7.3986,7.4354,7.3619,7.4078,10688400.0
2012-05-09 09:30:00,7.79,7.85,7.7,7.74,13658400.0,7.1597,7.2148,7.077,7.1137,13658400.0
2012-05-09 10:00:00,7.74,7.84,7.64,7.66,12954000.0,7.1137,7.2056,7.0218,7.0402,12954000.0
2012-05-09 10:30:00,7.65,7.78,7.65,7.71,8221200.0,7.031,7.1505,7.031,7.0862,8221200.0
2012-05-09 11:00:00,7.71,7.9,7.68,7.88,11174400.0,7.0862,7.2608,7.0586,7.2424,11174400.0
2012-05-09 11:30:00,7.88,7.95,7.84,7.85,6613200.0,7.2424,7.3067,7.2056,7.2148,6613200.0
2012-05-09 12:00:00,7.85,7.87,7.82,7.85,3808800.0,7.2148,7.2332,7.1873,7.2148,3808800.0
2012-05-09 12:30:00,7.84,7.86,7.78,7.86,4622400.0,7.2056,7.224,7.1505,7.224,4622400.0
2012-05-09 13:00:00,7.86,7.95,7.85,7.93,6870000.0,7.224,7.3067,7.2148,7.2884,6870000.0
2012-05-09 13:30:00,7.93,8.0,7.92,7.94,6486000.0,7.2884,7.3527,7.2792,7.2975,6486000.0
2012-05-09 14:00:00,7.94,7.95,7.88,7.94,3237600.0,7.2975,7.3067,7.2424,7.2975,3237600.0
2012-05-09 14:30:00,7.94,7.94,7.87,7.88,3351600.0,7.2975,7.2975,7.2332,7.2424,3351600.0
2012-05-09 15:00:00,7.88,7.92,7.85,7.88,5616000.0,7.2424,7.2792,7.2148,7.2424,5616000.0
2012-05-09 15:30:00,7.88,7.92,7.81,7.82,10116000.0,7.2424,7.2792,7.1781,7.1873,10116000.0
2012-05-10 09:30:00,8.08,8.13,8.02,8.08,11160000.0,7.4262,7.4722,7.3711,7.4262,11160000.0
2012-05-10 10:00:00,8.08,8.09,8.0,8.02,9296400.0,7.4262,7.4354,7.3527,7.3711,9296400.0
2012-05-10 10:30:00,8.02,8.04,7.93,7.96,9826800.0,7.3711,7.3895,7.2884,7.3159,9826800.0
2012-05-10 11:00:00,7.96,7.98,7.91,7.97,7153200.0,7.3159,7.3343,7.27,7.3251,7153200.0
2012-05-10 11:30:00,7.97,8.04,7.96,8.0,4592400.0,7.3251,7.3895,7.3159,7.3527,4592400.0
2012-05-10 12:00:00,8.0,8.04,7.94,8.02,3469200.0,7.3527,7.3895,7.2975,7.3711,3469200.0
2012-05-10 12:30:00,8.02,8.06,8.01,8.05,4933200.0,7.3711,7.4078,7.3619,7.3986,4933200.0
2012-05-10 13:00:00,8.05,8.06,8.01,8.05,2527200.0,7.3986,7.4078,7.3619,7.3986,2527200.0
2012-05-10 13:30:00,8.05,8.07,7.99,8.0,3472800.0,7.3986,7.417,7.3435,7.3527,3472800.0
2012-05-10 14:00:00,8.0,8.03,8.0,8.02,2368800.0,7.3527,7.3803,7.3527,7.3711,2368800.0
2012-05-10 14:30:00,8.02,8.02,7.97,7.98,3200400.0,7.3711,7.3711,7.3251,7.3343,3200400.0
2012-05-10 15:00:00,7.98,8.0,7.95,7.98,4070400.0,7.3343,7.3527,7.3067,7.3343,4070400.0
2012-05-10 15:30:00,7.98,7.99,7.86,7.92,9249600.0,7.3343,7.3435,7.224,7.2792,9249600.0
2012-05-11 09:30:00,7.43,7.72,7.43,7.64,18819600.0,6.8288,7.0953,6.8288,7.0218,18819600.0
2012-05-11 10:00:00,7.65,7.79,7.64,7.74,8011200.0,7.031,7.1597,7.0218,7.1137,8011200.0
2012-05-11 10:30:00,7.75,7.83,7.75,7.77,7036800.0,7.1229,7.1964,7.1229,7.1413,7036800.0
2012-05-11 11:00:00,7.77,7.88,7.76,7.87,6512400.0,7.1413,7.2424,7.1321,7.2332,6512400.0
2012-05-11 11:30:00,7.87,7.9,7.79,7.83,6165600.0,7.2332,7.2608,7.1597,7.1964,6165600.0
2012-05-11 12:00:00,7.83,7.86,7.8,7.83,2907600.0,7.1964,7.224,7.1689,7.1964,2907600.0
2012-05-11 12:30:00,7.83,7.85,7.8,7.81,2366400.0,7.1964,7.2148,7.1689,7.1781,2366400.0
2012-05-11 13:00:00,7.81,7.81,7.75,7.77,2912400.0,7.1781,7.1781,7.1229,7.1413,2912400.0
2012-05-11 13:30:00,7.77,7.81,7.74,7.77,2466000.0,7.1413,7.1781,7.1137,7.1413,2466000.0
2012-05-11 14:00:00,7.77,7.79,7.72,7.76,2888400.0,7.1413,7.1597,7.0953,7.1321,2888400.0
2012-05-11 14:30:00,7.76,7.77,7.72,7.74,3338400.0,7.1321,7.1413,7.0953,7.1137,3338400.0
2012-05-11 15:00:00,7.74,7.76,7.7,7.73,4725600.0,7.1137,7.1321,7.077,7.1045,4725600.0
2012-05-11 15:30:00,7.73,7.73,7.68,7.7,8812800.0,7.1045,7.1045,7.0586,7.077,8812800.0
2012-05-14 09:30:00,7.43,7.49,7.36,7.42,14482800.0,6.8288,6.884,6.7645,6.8196,14482800.0
2012-05-14 10:00:00,7.42,7.43,7.36,7.36,8931600.0,6.8196,6.8288,6.7645,6.7645,8931600.0
2012-05-14 10:30:00,7.36,7.41,7.35,7.39,6102000.0,6.7645,6.8104,6.7553,6.7921,6102000.0
2012-05-14 11:00:00,7.39,7.48,7.37,7.45,6404400.0,6.7921,6.8748,6.7737,6.8472,6404400.0
2012-05-14 11:30:00,7.45,7.47,7.41,7.43,5316000.0,6.8472,6.8656,6.8104,6.8288,5316000.0
2012-05-14 12:00:00,7.44,7.47,7.42,7.44,2968800.0,6.838,6.8656,6.8196,6.838,2968800.0
2012-05-14 12:30:00,7.44,7.47,7.44,7.45,1814400.0,6.838,6.8656,6.838,6.8472,1814400.0
2012-05-14 13:00:00,7.45,7.46,7.4,7.41,2721600.0,6.8472,6.8564,6.8012,6.8104,2721600.0
2012-05-14 13:30:00,7.41,7.49,7.41,7.46,3984000.0,6.8104,6.884,6.8104,6.8564,3984000.0
2012-05-14 14:00:00,7.46,7.48,7.43,7.44,2404800.0,6.8564,6.8748,6.8288,6.838,2404800.0
2012-05-14 14:30:00,7.44,7.45,7.31,7.33,6486000.0,6.838,6.8472,6.7185,6.7369,6486000.0
2012-05-14 15:00:00,7.33,7.36,7.31,7.32,4720800.0,6.7369,6.7645,6.7185,6.7277,4720800.0
2012-05-14 15:30:00,7.33,7.35,7.26,7.27,10622400.0,6.7369,6.7553,6.6726,6.6818,10622400.0
2012-05-15 09:30:00,7.3,7.38,7.26,7.33,13328400.0,6.7093,6.7829,6.6726,6.7369,13328400.0
2012-05-15 10:00:00,7.33,7.4,7.3,7.4,8980800.0,6.7369,6.8012,6.7093,6.8012,8980800.0
2012-05-15 10:30:00,7.4,7.4,7.32,7.34,3895200.0,6.8012,6.8012,6.7277,6.7461,3895200.0
2012-05-15 11:00:00,7.34,7.34,7.24,7.26,6620400.0,6.7461,6.7461,6.6542,6.6726,6620400.0
2012-05-15 11:30:00,7.26,7.39,7.26,7.36,8810400.0,6.6726,6.7921,6.6726,6.7645,8810400.0
2012-05-15 12:00:00,7.36,7.41,7.35,7.4,5674800.0,6.7645,6.8104,6.7553,6.8012,5674800.0
2012-05-15 12:30:00,7.4,7.41,7.34,7.35,3043200.0,6.8012,6.8104,6.7461,6.7553,3043200.0
2012-05-15 13:00:00,7.35,7.36,7.34,7.34,2305200.0,6.7553,6.7645,6.7461,6.7461,2305200.0
2012-05-15 13:30:00,7.34,7.34,7.26,7.28,4780800.0,6.7461,6.7461,6.6726,6.691,4780800.0
2012-05-15 14:00:00,7.28,7.36,7.28,7.34,5714400.0,6.691,6.7645,6.691,6.7461,5714400.0
2012-05-15 14:30:00,7.34,7.35,7.27,7.28,4738800.0,6.7461,6.7553,6.6818,6.691,4738800.0
2012-05-15 15:00:00,7.28,7.28,7.13,7.14,14832000.0,6.691,6.691,6.5531,6.5623,14832000.0
2012-05-15 15:30:00,7.14,7.22,7.13,7.16,11763600.0,6.5623,6.6358,6.5531,6.5807,11763600.0
2012-05-16 09:30:00,7.29,7.36,7.23,7.31,11296800.0,6.7001,6.7645,6.645,6.7185,11296800.0
2012-05-16 10:00:00,7.31,7.38,7.28,7.32,5797200.0,6.7185,6.7829,6.691,6.7277,5797200.0
2012-05-16 10:30:00,7.33,7.35,7.23,7.25,5376000.0,6.7369,6.7553,6.645,6.6634,5376000.0
2012-05-16 11:00:00,7.25,7.26,7.14,7.19,9926400.0,6.6634,6.6726,6.5623,6.6082,9926400.0
2012-05-16 11:30:00,7.19,7.23,7.15,7.2,6495600.0,6.6082,6.645,6.5715,6.6174,6495600.0
2012-05-16 12:00:00,7.2,7.21,7.13,7.16,5247600.0,6.6174,6.6266,6.5531,6.5807,5247600.0
2012-05-16 12:30:00,7.15,7.2,7.15,7.15,4003200.0,6.5715,6.6174,6.5715,6.5715,4003200.0
2012-05-16 13:00:00,7.15,7.16,7.1,7.11,5095200.0,6.5715,6.5807,6.5255,6.5347,5095200.0
2012-05-16 13:30:00,7.1,7.1,7.05,7.1,6861600.0,6.5255,6.5255,6.4796,6.5255,6861600.0
2012-05-16 14:00:00,7.1,7.16,7.01,7.02,10405200.0,6.5255,6.5807,6.4428,6.452,10405200.0
2012-05-16 14:30:00,7.02,7.05,6.97,7.03,6871200.0,6.452,6.4796,6.406,6.4612,6871200.0
2012-05-16 15:00:00,7.03,7.04,6.93,6.93,7226400.0,6.4612,6.4704,6.3693,6.3693,7226400.0
2012-05-16 15:30:00,6.93,7.0,6.89,6.9,11468400.0,6.3693,6.4336,6.3325,6.3417,11468400.0
2012-05-17 09:30:00,6.88,6.89,6.69,6.74,16536000.0,6.3233,6.3325,6.1487,6.1946,16536000.0
2012-05-17 10:00:00,6.75,6.8,6.63,6.79,18267600.0,6.2038,6.2498,6.0935,6.2406,18267600.0
2012-05-17 10:30:00,6.78,6.86,6.73,6.8,9724800.0,6.2314,6.3049,6.1855,6.2498,9724800.0
2012-05-17 11:00:00,6.8,6.86,6.77,6.82,7344000.0,6.2498,6.3049,6.2222,6.2682,7344000.0
2012-05-17 11:30:00,6.81,6.82,6.71,6.76,7288800.0,6.259,6.2682,6.1671,6.213,7288800.0
2012-05-17 12:00:00,6.75,6.76,6.59,6.68,9078000.0,6.2038,6.213,6.0568,6.1395,9078000.0
2012-05-17 12:30:00,6.67,6.68,6.63,6.64,2734800.0,6.1303,6.1395,6.0935,6.1027,2734800.0
2012-05-17 13:00:00,6.64,6.73,6.63,6.7,4694400.0,6.1027,6.1855,6.0935,6.1579,4694400.0
2012-05-17 13:30:00,6.7,6.7,6.63,6.66,2560800.0,6.1579,6.1579,6.0935,6.1211,2560800.0
2012-05-17 14:00:00,6.65,6.65,6.6,6.62,4072800.0,6.1119,6.1119,6.066,6.0844,4072800.0
2012-05-17 14:30:00,6.61,6.63,6.57,6.6,4120800.0,6.0752,6.0935,6.0384,6.066,4120800.0
2012-05-17 15:00:00,6.6,6.62,6.54,6.57,4378800.0,6.066,6.0844,6.0108,6.0384,4378800.0
2012-05-17 15:30:00,6.57,6.57,6.46,6.47,14748000.0,6.0384,6.0384,5.9373,5.9465,14748000.0
2012-05-18 09:30:00,6.53,6.54,6.43,6.48,13531200.0,6.0016,6.0108,5.9097,5.9557,13531200.0
2012-05-18 10:00:00,6.48,6.48,6.39,6.4,11540400.0,5.9557,5.9557,5.873,5.8822,11540400.0
2012-05-18 10:30:00,6.4,6.5,6.38,6.45,12458400.0,5.8822,5.9741,5.8638,5.9281,12458400.0
2012-05-18 11:00:00,6.45,6.47,6.4,6.4,5768400.0,5.9281,5.9465,5.8822,5.8822,5768400.0
2012-05-18 11:30:00,6.4,6.42,6.29,6.32,7174800.0,5.8822,5.9005,5.7811,5.8086,7174800.0
2012-05-18 12:00:00,6.33,6.38,6.32,6.38,3722400.0,5.8178,5.8638,5.8086,5.8638,3722400.0
2012-05-18 12:30:00,6.38,6.42,6.37,6.41,4719600.0,5.8638,5.9005,5.8546,5.8913,4719600.0
2012-05-18 13:00:00,6.41,6.43,6.38,6.39,3844800.0,5.8913,5.9097,5.8638,5.873,3844800.0
2012-05-18 13:30:00,6.39,6.39,6.32,6.32,3912000.0,5.873,5.873,5.8086,5.8086,3912000.0
2012-05-18 14:00:00,6.33,6.33,6.27,6.29,5114400.0,5.8178,5.8178,5.7627,5.7811,5114400.0
2012-05-18 14:30:00,6.29,6.29,6.22,6.25,5319600.0,5.7811,5.7811,5.7167,5.7443,5319600.0
2012-05-18 15:00:00,6.25,6.31,6.23,6.25,7618800.0,5.7443,5.7994,5.7259,5.7443,7618800.0
2012-05-18 15:30:00,6.25,6.26,6.18,6.24,13754400.0,5.7443,5.7535,5.68,5.7351,13754400.0
2012-05-21 09:30:00,6.29,6.35,6.16,6.32,23967600.0,5.7811,5.8362,5.6616,5.8086,23967600.0
2012-05-21 10:00:00,6.32,6.47,6.29,6.45,13845600.0,5.8086,5.9465,5.7811,5.9281,13845600.0
2012-05-21 10:30:00,6.45,6.52,6.45,6.51,8746800.0,5.9281,5.9924,5.9281,5.9833,8746800.0
2012-05-21 11:00:00,6.51,6.51,6.42,6.43,8419200.0,5.9833,5.9833,5.9005,5.9097,8419200.0
2012-05-21 11:30:00,6.43,6.43,6.38,6.38,6532800.0,5.9097,5.9097,5.8638,5.8638,6532800.0
2012-05-21 12:00:00,6.38,6.44,6.37,6.43,10323600.0,5.8638,5.9189,5.8546,5.9097,10323600.0
2012-05-21 12:30:00,6.43,6.44,6.37,6.38,6703200.0,5.9097,5.9189,5.8546,5.8638,6703200.0
2012-05-21 13:00:00,6.38,6.4,6.36,6.4,5337600.0,5.8638,5.8822,5.8454,5.8822,5337600.0
2012-05-21 13:30:00,6.4,6.42,6.38,6.4,4118400.0,5.8822,5.9005,5.8638,5.8822,4118400.0
2012-05-21 14:00:00,6.4,6.42,6.37,6.38,5972400.0,5.8822,5.9005,5.8546,5.8638,5972400.0
2012-05-21 14:30:00,6.38,6.44,6.38,6.43,6139200.0,5.8638,5.9189,5.8638,5.9097,6139200.0
2012-05-21 15:00:00,6.43,6.47,6.43,6.45,7146000.0,5.9097,5.9465,5.9097,5.9281,7146000.0
2012-05-21 15:30:00,6.45,6.47,6.4,6.46,10735200.0,5.9281,5.9465,5.8822,5.9373,10735200.0
2012-05-22 09:30:00,6.57,6.7,6.52,6.65,21740400.0,6.0384,6.1579,5.9924,6.1119,21740400.0
2012-05-22 10:00:00,6.65,6.79,6.65,6.75,18811200.0,6.1119,6.2406,6.1119,6.2038,18811200.0
2012-05-22 10:30:00,6.75,6.85,6.75,6.84,13063200.0,6.2038,6.2957,6.2038,6.2866,13063200.0
2012-05-22 11:00:00,6.84,6.86,6.79,6.8,9786000.0,6.2866,6.3049,6.2406,6.2498,9786000.0
2012-05-22 11:30:00,6.8,6.81,6.74,6.74,7981200.0,6.2498,6.259,6.1946,6.1946,7981200.0
2012-05-22 12:00:00,6.74,6.75,6.67,6.73,10503600.0,6.1946,6.2038,6.1303,6.1855,10503600.0
2012-05-22 12:30:00,6.73,6.75,6.71,6.74,5575200.0,6.1855,6.2038,6.1671,6.1946,5575200.0
2012-05-22 13:00:00,6.74,6.76,6.7,6.72,5374800.0,6.1946,6.213,6.1579,6.1763,5374800.0
2012-05-22 13:30:00,6.71,6.74,6.67,6.69,7378800.0,6.1671,6.1946,6.1303,6.1487,7378800.0
2012-05-22 14:00:00,6.69,6.75,6.68,6.73,7189200.0,6.1487,6.2038,6.1395,6.1855,7189200.0
2012-05-22 14:30:00,6.74,6.75,6.7,6.73,6661200.0,6.1946,6.2038,6.1579,6.1855,6661200.0
2012-05-22 15:00:00,6.73,6.74,6.6,6.6,10047600.0,6.1855,6.1946,6.066,6.066,10047600.0
2012-05-22 15:30:00,6.59,6.61,6.48,6.61,18547200.0,6.0568,6.0752,5.9557,6.0752,18547200.0
2012-05-23 09:30:00,6.42,6.49,6.38,6.45,19111200.0,5.9005,5.9649,5.8638,5.9281,19111200.0
2012-05-23 10:00:00,6.45,6.5,6.32,6.37,19527600.0,5.9281,5.9741,5.8086,5.8546,19527600.0
2012-05-23 10:30:00,6.36,6.37,6.3,6.32,15813600.0,5.8454,5.8546,5.7902,5.8086,15813600.0
2012-05-23 11:00:00,6.32,6.38,6.3,6.36,11583600.0,5.8086,5.8638,5.7902,5.8454,11583600.0
2012-05-23 11:30:00,6.36,6.4,6.3,6.32,11724000.0,5.8454,5.8822,5.7902,5.8086,11724000.0
2012-05-23 12:00:00,6.32,6.32,6.26,6.28,8356800.0,5.8086,5.8086,5.7535,5.7719,8356800.0
2012-05-23 12:30:00,6.28,6.34,6.27,6.32,4434000.0,5.7719,5.827,5.7627,5.8086,4434000.0
2012-05-23 13:00:00,6.32,6.37,6.31,6.37,5805600.0,5.8086,5.8546,5.7994,5.8546,5805600.0
2012-05-23 13:30:00,6.37,6.4,6.35,6.39,5647200.0,5.8546,5.8822,5.8362,5.873,5647200.0
2012-05-23 14:00:00,6.39,6.39,6.3,6.3,4323600.0,5.873,5.873,5.7902,5.7902,4323600.0
2012-05-23 14:30:00,6.3,6.49,6.29,6.49,9554400.0,5.7902,5.9649,5.7811,5.9649,9554400.0
2012-05-23 15:00:00,6.49,6.57,6.45,6.55,9794400.0,5.9649,6.0384,5.9281,6.02,9794400.0
2012-05-23 15:30:00,6.55,6.71,6.55,6.68,15210000.0,6.02,6.1671,6.02,6.1395,15210000.0
2012-05-24 09:30:00,6.76,6.8,6.57,6.61,14278800.0,6.213,6.2498,6.0384,6.0752,14278800.0
2012-05-24 10:00:00,6.61,6.66,6.56,6.62,10444800.0,6.0752,6.1211,6.0292,6.0844,10444800.0
2012-05-24 10:30:00,6.61,6.71,6.61,6.68,9307200.0,6.0752,6.1671,6.0752,6.1395,9307200.0
2012-05-24 11:00:00,6.68,6.73,6.66,6.69,5136000.0,6.1395,6.1855,6.1211,6.1487,5136000.0
2012-05-24 11:30:00,6.69,6.69,6.6,6.62,4603200.0,6.1487,6.1487,6.066,6.0844,4603200.0
2012-05-24 12:00:00,6.61,6.62,6.54,6.57,4737600.0,6.0752,6.0844,6.0108,6.0384,4737600.0
2012-05-24 12:30:00,6.56,6.62,6.55,6.6,5041200.0,6.0292,6.0844,6.02,6.066,5041200.0
2012-05-24 13:00:00,6.6,6.64,6.59,6.59,3974400.0,6.066,6.1027,6.0568,6.0568,3974400.0
2012-05-24 13:30:00,6.58,6.61,6.51,6.52,5653200.0,6.0476,6.0752,5.9833,5.9924,5653200.0
2012-05-24 14:00:00,6.51,6.56,6.5,6.56,5643600.0,5.9833,6.0292,5.9741,6.0292,5643600.0
2012-05-24 14:30:00,6.55,6.59,6.53,6.55,4567200.0,6.02,6.0568,6.0016,6.02,4567200.0
2012-05-24 15:00:00,6.56,6.69,6.56,6.66,5562000.0,6.0292,6.1487,6.0292,6.1211,5562000.0
2012-05-24 15:30:00,6.67,6.72,6.64,6.71,8960400.0,6.1303,6.1763,6.1027,6.1671,8960400.0
2012-05-25 09:30:00,6.68,6.78,6.67,6.73,10138800.0,6.1395,6.2314,6.1303,6.1855,10138800.0
2012-05-25 10:00:00,6.73,6.74,6.65,6.72,7399200.0,6.1855,6.1946,6.1119,6.1763,7399200.0
2012-05-25 10:30:00,6.72,6.76,6.68,6.7,5604000.0,6.1763,6.213,6.1395,6.1579,5604000.0
2012-05-25 11:00:00,6.7,6.77,6.7,6.76,4556400.0,6.1579,6.2222,6.1579,6.213,4556400.0
2012-05-25 11:30:00,6.76,6.78,6.72,6.76,4845600.0,6.213,6.2314,6.1763,6.213,4845600.0
2012-05-25 12:00:00,6.76,6.76,6.7,6.71,3543600.0,6.213,6.213,6.1579,6.1671,3543600.0
2012-05-25 12:30:00,6.71,6.73,6.7,6.71,1713600.0,6.1671,6.1855,6.1579,6.1671,1713600.0
2012-05-25 13:00:00,6.71,6.73,6.69,6.72,1652400.0,6.1671,6.1855,6.1487,6.1763,1652400.0
2012-05-25 13:30:00,6.72,6.72,6.68,6.69,1734000.0,6.1763,6.1763,6.1395,6.1487,1734000.0
2012-05-25 14:00:00,6.69,6.7,6.63,6.65,4472400.0,6.1487,6.1579,6.0935,6.1119,4472400.0
2012-05-25 14:30:00,6.65,6.67,6.61,6.63,3208800.0,6.1119,6.1303,6.0752,6.0935,3208800.0
2012-05-25 15:00:00,6.63,6.67,6.58,6.61,4161600.0,6.0935,6.1303,6.0476,6.0752,4161600.0
2012-05-25 15:30:00,6.61,6.65,6.6,6.63,6016800.0,6.0752,6.1119,6.066,6.0935,6016800.0
2012-05-29 09:30:00,6.81,6.84,6.73,6.82,16755600.0,6.259,6.2866,6.1855,6.2682,16755600.0
2012-05-29 10:00:00,6.82,6.87,6.77,6.84,10042800.0,6.2682,6.3141,6.2222,6.2866,10042800.0
2012-05-29 10:30:00,6.85,6.87,6.83,6.84,4096800.0,6.2957,6.3141,6.2774,6.2866,4096800.0
2012-05-29 11:00:00,6.84,6.86,6.82,6.84,3842400.0,6.2866,6.3049,6.2682,6.2866,3842400.0
2012-05-29 11:30:00,6.84,6.84,6.74,6.76,9246000.0,6.2866,6.2866,6.1946,6.213,9246000.0
2012-05-29 12:00:00,6.76,6.78,6.72,6.77,7174800.0,6.213,6.2314,6.1763,6.2222,7174800.0
2012-05-29 12:30:00,6.77,6.79,6.74,6.76,4198800.0,6.2222,6.2406,6.1946,6.213,4198800.0
2012-05-29 13:00:00,6.76,6.77,6.73,6.74,3994800.0,6.213,6.2222,6.1855,6.1946,3994800.0
2012-05-29 13:30:00,6.73,6.78,6.72,6.77,4248000.0,6.1855,6.2314,6.1763,6.2222,4248000.0
2012-05-29 14:00:00,6.77,6.79,6.74,6.77,3722400.0,6.2222,6.2406,6.1946,6.2222,3722400.0
2012-05-29 14:30:00,6.77,6.79,6.74,6.79,4682400.0,6.2222,6.2406,6.1946,6.2406,4682400.0
2012-05-29 15:00:00,6.79,6.82,6.77,6.81,4702800.0,6.2406,6.2682,6.2222,6.259,4702800.0
2012-05-29 15:30:00,6.8,6.91,6.78,6.9,11151600.0,6.2498,6.3509,6.2314,6.3417,11151600.0
2012-05-30 09:30:00,6.67,6.69,6.62,6.65,8538000.0,6.1303,6.1487,6.0844,6.1119,8538000.0
2012-05-30 10:00:00,6.65,6.66,6.56,6.6,11144400.0,6.1119,6.1211,6.0292,6.066,11144400.0
2012-05-30 10:30:00,6.61,6.61,6.57,6.57,7702800.0,6.0752,6.0752,6.0384,6.0384,7702800.0
2012-05-30 11:00:00,6.57,6.63,6.56,6.59,6249600.0,6.0384,6.0935,6.0292,6.0568,6249600.0
2012-05-30 11:30:00,6.59,6.6,6.54,6.55,9264000.0,6.0568,6.066,6.0108,6.02,9264000.0
2012-05-30 12:00:00,6.55,6.56,6.45,6.46,8097600.0,6.02,6.0292,5.9281,5.9373,8097600.0
2012-05-30 12:30:00,6.46,6.51,6.45,6.51,4140000.0,5.9373,5.9833,5.9281,5.9833,4140000.0
2012-05-30 13:00:00,6.51,6.52,6.48,6.51,2558400.0,5.9833,5.9924,5.9557,5.9833,2558400.0
2012-05-30 13:30:00,6.51,6.55,6.51,6.55,5254800.0,5.9833,6.02,5.9833,6.02,5254800.0
2012-05-30 14:00:00,6.55,6.58,6.52,6.54,4070400.0,6.02,6.0476,5.9924,6.0108,4070400.0
2012-05-30 14:30:00,6.54,6.55,6.51,6.52,4034400.0,6.0108,6.02,5.9833,5.9924,4034400.0
2012-05-30 15:00:00,6.52,6.54,6.45,6.52,8208000.0,5.9924,6.0108,5.9281,5.9924,8208000.0
2012-05-30 15:30:00,6.52,6.52,6.46,6.46,8074800.0,5.9924,5.9924,5.9373,5.9373,8074800.0
2012-05-31 09:30:00,6.47,6.52,6.29,6.32,15237600.0,5.9465,5.9924,5.7811,5.8086,15237600.0
2012-05-31 10:00:00,6.31,6.35,6.28,6.34,9061200.0,5.7994,5.8362,5.7719,5.827,9061200.0
2012-05-31 10:30:00,6.34,6.39,6.33,6.36,8241600.0,5.827,5.873,5.8178,5.8454,8241600.0
2012-05-31 11:00:00,6.36,6.37,6.31,6.37,7116000.0,5.8454,5.8546,5.7994,5.8546,7116000.0
2012-05-31 11:30:00,6.37,6.45,6.36,6.4,8906400.0,5.8546,5.9281,5.8454,5.8822,8906400.0
2012-05-31 12:00:00,6.4,6.55,6.39,6.52,10209600.0,5.8822,6.02,5.873,5.9924,10209600.0
2012-05-31 12:30:00,6.52,6.54,6.47,6.49,5232000.0,5.9924,6.0108,5.9465,5.9649,5232000.0
2012-05-31 13:00:00,6.49,6.55,6.48,6.5,6932400.0,5.9649,6.02,5.9557,5.9741,6932400.0
2012-05-31 13:30:00,6.5,6.52,6.45,6.47,3499200.0,5.9741,5.9924,5.9281,5.9465,3499200.0
2012-05-31 14:00:00,6.48,6.53,6.47,6.5,4023600.0,5.9557,6.0016,5.9465,5.9741,4023600.0
2012-05-31 14:30:00,6.5,6.55,6.49,6.53,4302000.0,5.9741,6.02,5.9649,6.0016,4302000.0
2012-05-31 15:00:00,6.53,6.66,6.51,6.65,6876000.0,6.0016,6.1211,5.9833,6.1119,6876000.0
2012-05-31 15:30:00,6.65,6.7,6.55,6.56,12925200.0,6.1119,6.1579,6.02,6.0292,12925200.0
2012-06-01 09:30:00,6.2,6.24,6.08,6.12,17317200.0,5.6983,5.7351,5.588,5.6248,17317200.0
2012-06-01 10:00:00,6.12,6.18,6.03,6.04,15630000.0,5.6248,5.68,5.5421,5.5513,15630000.0
2012-06-01 10:30:00,6.05,6.08,6.02,6.05,11564400.0,5.5605,5.588,5.5329,5.5605,11564400.0
2012-06-01 11:00:00,6.05,6.07,6.01,6.06,6650400.0,5.5605,5.5789,5.5237,5.5697,6650400.0
2012-06-01 11:30:00,6.06,6.08,6.03,6.06,5979600.0,5.5697,5.588,5.5421,5.5697,5979600.0
2012-06-01 12:00:00,6.06,6.08,6.01,6.02,6097200.0,5.5697,5.588,5.5237,5.5329,6097200.0
2012-06-01 12:30:00,6.02,6.03,5.98,6.0,6895200.0,5.5329,5.5421,5.4961,5.5145,6895200.0
2012-06-01 13:00:00,6.0,6.01,5.94,5.95,5156400.0,5.5145,5.5237,5.4594,5.4686,5156400.0
2012-06-01 13:30:00,5.95,5.97,5.9,5.93,8694000.0,5.4686,5.4869,5.4226,5.4502,8694000.0
2012-06-01 14:00:00,5.93,5.98,5.88,5.96,5936400.0,5.4502,5.4961,5.4042,5.4778,5936400.0
2012-06-01 14:30:00,5.96,6.0,5.92,5.92,7702800.0,5.4778,5.5145,5.441,5.441,7702800.0
2012-06-01 15:00:00,5.92,5.95,5.87,5.9,8070000.0,5.441,5.4686,5.395,5.4226,8070000.0
2012-06-01 15:30:00,5.9,5.93,5.88,5.88,12308400.0,5.4226,5.4502,5.4042,5.4042,12308400.0
2012-06-04 09:30:00,5.92,5.94,5.78,5.79,11568000.0,5.441,5.4594,5.3123,5.3215,11568000.0
2012-06-04 10:00:00,5.79,5.82,5.72,5.8,10466400.0,5.3215,5.3491,5.2572,5.3307,10466400.0
2012-06-04 10:30:00,5.8,5.85,5.77,5.83,4690800.0,5.3307,5.3767,5.3031,5.3583,4690800.0
2012-06-04 11:00:00,5.84,5.85,5.77,5.77,3046800.0,5.3675,5.3767,5.3031,5.3031,3046800.0
2012-06-04 11:30:00,5.77,5.79,5.74,5.76,2798400.0,5.3031,5.3215,5.2756,5.2939,2798400.0
2012-06-04 12:00:00,5.75,5.77,5.66,5.66,5384400.0,5.2847,5.3031,5.202,5.202,5384400.0
2012-06-04 12:30:00,5.66,5.69,5.65,5.68,2978400.0,5.202,5.2296,5.1928,5.2204,2978400.0
2012-06-04 13:00:00,5.68,5.71,5.65,5.66,4354800.0,5.2204,5.248,5.1928,5.202,4354800.0
2012-06-04 13:30:00,5.66,5.72,5.65,5.69,4245600.0,5.202,5.2572,5.1928,5.2296,4245600.0
2012-06-04 14:00:00,5.69,5.77,5.67,5.75,4288800.0,5.2296,5.3031,5.2112,5.2847,4288800.0
2012-06-04 14:30:00,5.76,5.81,5.73,5.75,5790000.0,5.2939,5.3399,5.2664,5.2847,5790000.0
2012-06-04 15:00:00,5.75,5.77,5.7,5.75,4561200.0,5.2847,5.3031,5.2388,5.2847,4561200.0
2012-06-04 15:30:00,5.75,5.77,5.69,5.75,7358400.0,5.2847,5.3031,5.2296,5.2847,7358400.0
2012-06-05 09:30:00,5.71,5.94,5.7,5.93,20844000.0,5.248,5.4594,5.2388,5.4502,20844000.0
2012-06-05 10:00:00,5.93,6.0,5.93,5.98,15588000.0,5.4502,5.5145,5.4502,5.4961,15588000.0
2012-06-05 10:30:00,5.98,5.98,5.9,5.92,10186800.0,5.4961,5.4961,5.4226,5.441,10186800.0
2012-06-05 11:00:00,5.93,5.98,5.91,5.96,6304800.0,5.4502,5.4961,5.4318,5.4778,6304800.0
2012-06-05 11:30:00,5.96,5.98,5.91,5.92,6391200.0,5.4778,5.4961,5.4318,5.441,6391200.0
2012-06-05 12:00:00,5.92,5.97,5.91,5.93,4581600.0,5.441,5.4869,5.4318,5.4502,4581600.0
2012-06-05 12:30:00,5.94,6.01,5.93,5.97,7732800.0,5.4594,5.5237,5.4502,5.4869,7732800.0
2012-06-05 13:00:00,5.96,5.97,5.93,5.96,2595600.0,5.4778,5.4869,5.4502,5.4778,2595600.0
2012-06-05 13:30:00,5.96,6.02,5.95,6.0,7411200.0,5.4778,5.5329,5.4686,5.5145,7411200.0
2012-06-05 14:00:00,6.0,6.01,5.98,6.0,4264800.0,5.5145,5.5237,5.4961,5.5145,4264800.0
2012-06-05 14:30:00,6.0,6.01,5.98,6.01,4858800.0,5.5145,5.5237,5.4961,5.5237,4858800.0
2012-06-05 15:00:00,6.01,6.03,5.98,6.0,9141600.0,5.5237,5.5421,5.4961,5.5145,9141600.0
2012-06-05 15:30:00,6.0,6.04,5.99,6.01,13029600.0,5.5145,5.5513,5.5053,5.5237,13029600.0
2012-06-06 09:30:00,6.17,6.28,6.12,6.24,22778400.0,5.6708,5.7719,5.6248,5.7351,22778400.0
2012-06-06 10:00:00,6.24,6.31,6.24,6.26,12349200.0,5.7351,5.7994,5.7351,5.7535,12349200.0
2012-06-06 10:30:00,6.26,6.33,6.26,6.32,8662800.0,5.7535,5.8178,5.7535,5.8086,8662800.0
2012-06-06 11:00:00,6.33,6.42,6.32,6.41,13708800.0,5.8178,5.9005,5.8086,5.8913,13708800.0
2012-06-06 11:30:00,6.41,6.45,6.39,6.41,10401600.0,5.8913,5.9281,5.873,5.8913,10401600.0
2012-06-06 12:00:00,6.41,6.45,6.41,6.42,5055600.0,5.8913,5.9281,5.8913,5.9005,5055600.0
2012-06-06 12:30:00,6.42,6.46,6.42,6.43,5305200.0,5.9005,5.9373,5.9005,5.9097,5305200.0
2012-06-06 13:00:00,6.43,6.43,6.38,6.41,5318400.0,5.9097,5.9097,5.8638,5.8913,5318400.0
2012-06-06 13:30:00,6.41,6.42,6.38,6.39,3278400.0,5.8913,5.9005,5.8638,5.873,3278400.0
2012-06-06 14:00:00,6.39,6.41,6.36,6.41,6170400.0,5.873,5.8913,5.8454,5.8913,6170400.0
2012-06-06 14:30:00,6.41,6.45,6.4,6.43,5863200.0,5.8913,5.9281,5.8822,5.9097,5863200.0
2012-06-06 15:00:00,6.43,6.46,6.41,6.43,7448400.0,5.9097,5.9373,5.8913,5.9097,7448400.0
2012-06-06 15:30:00,6.43,6.51,6.42,6.51,18452400.0,5.9097,5.9833,5.9005,5.9833,18452400.0
2012-06-07 09:30:00,6.77,6.82,6.72,6.77,22066800.0,6.2222,6.2682,6.1763,6.2222,22066800.0
2012-06-07 10:00:00,6.77,6.79,6.54,6.64,26564400.0,6.2222,6.2406,6.0108,6.1027,26564400.0
2012-06-07 10:30:00,6.64,6.66,6.51,6.55,11604000.0,6.1027,6.1211,5.9833,6.02,11604000.0
2012-06-07 11:00:00,6.55,6.59,6.52,6.55,7051200.0,6.02,6.0568,5.9924,6.02,7051200.0
2012-06-07 11:30:00,6.55,6.63,6.54,6.6,7156800.0,6.02,6.0935,6.0108,6.066,7156800.0
2012-06-07 12:00:00,6.6,6.65,6.58,6.63,6742800.0,6.066,6.1119,6.0476,6.0935,6742800.0
2012-06-07 12:30:00,6.63,6.64,6.59,6.62,4156800.0,6.0935,6.1027,6.0568,6.0844,4156800.0
2012-06-07 13:00:00,6.62,6.68,6.61,6.67,4402800.0,6.0844,6.1395,6.0752,6.1303,4402800.0
2012-06-07 13:30:00,6.66,6.67,6.61,6.62,5146800.0,6.1211,6.1303,6.0752,6.0844,5146800.0
2012-06-07 14:00:00,6.62,6.64,6.59,6.64,2793600.0,6.0844,6.1027,6.0568,6.1027,2793600.0
2012-06-07 14:30:00,6.64,6.65,6.61,6.63,2463600.0,6.1027,6.1119,6.0752,6.0935,2463600.0
2012-06-07 15:00:00,6.62,6.62,6.53,6.55,7747200.0,6.0844,6.0844,6.0016,6.02,7747200.0
2012-06-07 15:30:00,6.55,6.57,6.43,6.46,10981200.0,6.02,6.0384,5.9097,5.9373,10981200.0
2012-06-08 09:30:00,6.41,6.45,6.28,6.36,20628000.0,5.8913,5.9281,5.7719,5.8454,20628000.0
2012-06-08 10:00:00,6.36,6.41,6.33,6.4,9508800.0,5.8454,5.8913,5.8178,5.8822,9508800.0
2012-06-08 10:30:00,6.39,6.49,6.37,6.48,9374400.0,5.873,5.9649,5.8546,5.9557,9374400.0
2012-06-08 11:00:00,6.48,6.5,6.43,6.43,4669200.0,5.9557,5.9741,5.9097,5.9097,4669200.0
2012-06-08 11:30:00,6.43,6.47,6.42,6.42,4988400.0,5.9097,5.9465,5.9005,5.9005,4988400.0
2012-06-08 12:00:00,6.43,6.49,6.43,6.49,4248000.0,5.9097,5.9649,5.9097,5.9649,4248000.0
2012-06-08 12:30:00,6.49,6.56,6.49,6.55,6369600.0,5.9649,6.0292,5.9649,6.02,6369600.0
2012-06-08 13:00:00,6.55,6.61,6.55,6.57,6243600.0,6.02,6.0752,6.02,6.0384,6243600.0
2012-06-08 13:30:00,6.57,6.61,6.55,6.59,6007200.0,6.0384,6.0752,6.02,6.0568,6007200.0
2012-06-08 14:00:00,6.59,6.61,6.58,6.6,3702000.0,6.0568,6.0752,6.0476,6.066,3702000.0
2012-06-08 14:30:00,6.6,6.65,6.59,6.61,5347200.0,6.066,6.1119,6.0568,6.0752,5347200.0
2012-06-08 15:00:00,6.61,6.63,6.59,6.6,3873600.0,6.0752,6.0935,6.0568,6.066,3873600.0
2012-06-08 15:30:00,6.61,6.68,6.59,6.67,11323200.0,6.0752,6.1395,6.0568,6.1303,11323200.0
2012-06-11 09:30:00,6.92,6.93,6.68,6.7,21835200.0,6.3601,6.3693,6.1395,6.1579,21835200.0
2012-06-11 10:00:00,6.7,6.75,6.63,6.68,18872400.0,6.1579,6.2038,6.0935,6.1395,18872400.0
2012-06-11 10:30:00,6.67,6.68,6.55,6.58,10599600.0,6.1303,6.1395,6.02,6.0476,10599600.0
2012-06-11 11:00:00,6.58,6.59,6.51,6.55,8716800.0,6.0476,6.0568,5.9833,6.02,8716800.0
2012-06-11 11:30:00,6.55,6.62,6.53,6.58,9070800.0,6.02,6.0844,6.0016,6.0476,9070800.0
2012-06-11 12:00:00,6.58,6.61,6.53,6.54,4152000.0,6.0476,6.0752,6.0016,6.0108,4152000.0
2012-06-11 12:30:00,6.54,6.58,6.53,6.56,2900400.0,6.0108,6.0476,6.0016,6.0292,2900400.0
2012-06-11 13:00:00,6.56,6.58,6.54,6.55,4545600.0,6.0292,6.0476,6.0108,6.02,4545600.0
2012-06-11 13:30:00,6.55,6.56,6.5,6.51,4916400.0,6.02,6.0292,5.9741,5.9833,4916400.0
2012-06-11 14:00:00,6.51,6.51,6.45,6.47,6596400.0,5.9833,5.9833,5.9281,5.9465,6596400.0
2012-06-11 14:30:00,6.47,6.52,6.47,6.49,5575200.0,5.9465,5.9924,5.9465,5.9649,5575200.0
2012-06-11 15:00:00,6.49,6.5,6.4,6.42,6196800.0,5.9649,5.9741,5.8822,5.9005,6196800.0
2012-06-11 15:30:00,6.42,6.47,6.31,6.33,14016000.0,5.9005,5.9465,5.7994,5.8178,14016000.0
2012-06-12 09:30:00,6.38,6.41,6.24,6.34,19333200.0,5.8638,5.8913,5.7351,5.827,19333200.0
2012-06-12 10:00:00,6.35,6.44,6.33,6.35,12237600.0,5.8362,5.9189,5.8178,5.8362,12237600.0
2012-06-12 10:30:00,6.34,6.41,6.29,6.37,7783200.0,5.827,5.8913,5.7811,5.8546,7783200.0
2012-06-12 11:00:00,6.38,6.52,6.37,6.48,7824000.0,5.8638,5.9924,5.8546,5.9557,7824000.0
2012-06-12 11:30:00,6.48,6.49,6.41,6.43,5398800.0,5.9557,5.9649,5.8913,5.9097,5398800.0
2012-06-12 12:00:00,6.43,6.45,6.39,6.41,3696000.0,5.9097,5.9281,5.873,5.8913,3696000.0
2012-06-12 12:30:00,6.42,6.44,6.4,6.41,1995600.0,5.9005,5.9189,5.8822,5.8913,1995600.0
2012-06-12 13:00:00,6.41,6.5,6.4,6.47,3956400.0,5.8913,5.9741,5.8822,5.9465,3956400.0
2012-06-12 13:30:00,6.47,6.52,6.46,6.47,3441600.0,5.9465,5.9924,5.9373,5.9465,3441600.0
2012-06-12 14:00:00,6.47,6.5,6.46,6.47,6159600.0,5.9465,5.9741,5.9373,5.9465,6159600.0
2012-06-12 14:30:00,6.47,6.53,6.47,6.5,4774800.0,5.9465,6.0016,5.9465,5.9741,4774800.0
2012-06-12 15:00:00,6.5,6.54,6.47,6.53,5157600.0,5.9741,6.0108,5.9465,6.0016,5157600.0
2012-06-12 15:30:00,6.53,6.6,6.5,6.59,11470800.0,6.0016,6.066,5.9741,6.0568,11470800.0
2012-06-13 09:30:00,6.49,6.55,6.44,6.47,16593600.0,5.9649,6.02,5.9189,5.9465,16593600.0
2012-06-13 10:00:00,6.47,6.58,6.45,6.57,13744800.0,5.9465,6.0476,5.9281,6.0384,13744800.0
2012-06-13 10:30:00,6.57,6.7,6.57,6.66,13972800.0,6.0384,6.1579,6.0384,6.1211,13972800.0
2012-06-13 11:00:00,6.66,6.66,6.56,6.61,7824000.0,6.1211,6.1211,6.0292,6.0752,7824000.0
2012-06-13 11:30:00,6.61,6.65,6.6,6.61,3364800.0,6.0752,6.1119,6.066,6.0752,3364800.0
2012-06-13 12:00:00,6.61,6.64,6.56,6.64,5908800.0,6.0752,6.1027,6.0292,6.1027,5908800.0
2012-06-13 12:30:00,6.63,6.75,6.63,6.7,11101200.0,6.0935,6.2038,6.0935,6.1579,11101200.0
2012-06-13 13:00:00,6.7,6.73,6.66,6.71,7060800.0,6.1579,6.1855,6.1211,6.1671,7060800.0
2012-06-13 13:30:00,6.71,6.73,6.64,6.64,5562000.0,6.1671,6.1855,6.1027,6.1027,5562000.0
2012-06-13 14:00:00,6.64,6.65,6.6,6.63,4737600.0,6.1027,6.1119,6.066,6.0935,4737600.0
2012-06-13 14:30:00,6.63,6.64,6.55,6.56,6909600.0,6.0935,6.1027,6.02,6.0292,6909600.0
2012-06-13 15:00:00,6.56,6.58,6.44,6.46,9476400.0,6.0292,6.0476,5.9189,5.9373,9476400.0
2012-06-13 15:30:00,6.45,6.49,6.41,6.49,11641200.0,5.9281,5.9649,5.8913,5.9649,11641200.0
2012-06-14 09:30:00,6.54,6.6,6.49,6.59,12049200.0,6.0108,6.066,5.9649,6.0568,12049200.0
2012-06-14 10:00:00,6.59,6.63,6.57,6.59,9876000.0,6.0568,6.0935,6.0384,6.0568,9876000.0
2012-06-14 10:30:00,6.59,6.62,6.55,6.6,8844000.0,6.0568,6.0844,6.02,6.066,8844000.0
2012-06-14 11:00:00,6.6,6.63,6.58,6.62,7090800.0,6.066,6.0935,6.0476,6.0844,7090800.0
2012-06-14 11:30:00,6.62,6.63,6.59,6.6,4550400.0,6.0844,6.0935,6.0568,6.066,4550400.0
2012-06-14 12:00:00,6.6,6.63,6.59,6.59,3525600.0,6.066,6.0935,6.0568,6.0568,3525600.0
2012-06-14 12:30:00,6.59,6.63,6.58,6.63,3456000.0,6.0568,6.0935,6.0476,6.0935,3456000.0
2012-06-14 13:00:00,6.62,6.66,6.61,6.63,5364000.0,6.0844,6.1211,6.0752,6.0935,5364000.0
2012-06-14 13:30:00,6.63,6.66,6.62,6.66,3553200.0,6.0935,6.1211,6.0844,6.1211,3553200.0
2012-06-14 14:00:00,6.66,6.69,6.63,6.64,5364000.0,6.1211,6.1487,6.0935,6.1027,5364000.0
2012-06-14 14:30:00,6.64,6.64,6.58,6.58,7365600.0,6.1027,6.1027,6.0476,6.0476,7365600.0
2012-06-14 15:00:00,6.58,6.82,6.57,6.64,27480000.0,6.0476,6.2682,6.0384,6.1027,27480000.0
2012-06-14 15:30:00,6.64,6.76,6.62,6.73,19417200.0,6.1027,6.213,6.0844,6.1855,19417200.0
2012-06-15 09:30:00,6.82,6.85,6.73,6.82,14672400.0,6.2682,6.2957,6.1855,6.2682,14672400.0
2012-06-15 10:00:00,6.82,6.84,6.72,6.75,9012000.0,6.2682,6.2866,6.1763,6.2038,9012000.0
2012-06-15 10:30:00,6.75,6.8,6.71,6.78,8356800.0,6.2038,6.2498,6.1671,6.2314,8356800.0
2012-06-15 11:00:00,6.78,6.84,6.77,6.83,5450400.0,6.2314,6.2866,6.2222,6.2774,5450400.0
2012-06-15 11:30:00,6.83,6.85,6.8,6.81,4932000.0,6.2774,6.2957,6.2498,6.259,4932000.0
2012-06-15 12:00:00,6.81,6.82,6.8,6.81,2373600.0,6.259,6.2682,6.2498,6.259,2373600.0
2012-06-15 12:30:00,6.81,6.81,6.77,6.79,3246000.0,6.259,6.259,6.2222,6.2406,3246000.0
2012-06-15 13:00:00,6.79,6.86,6.79,6.82,5496000.0,6.2406,6.3049,6.2406,6.2682,5496000.0
2012-06-15 13:30:00,6.82,6.88,6.82,6.87,5210400.0,6.2682,6.3233,6.2682,6.3141,5210400.0
2012-06-15 14:00:00,6.87,6.91,6.86,6.89,4911600.0,6.3141,6.3509,6.3049,6.3325,4911600.0
2012-06-15 14:30:00,6.89,6.95,6.89,6.91,7287600.0,6.3325,6.3877,6.3325,6.3509,7287600.0
2012-06-15 15:00:00,6.91,6.94,6.9,6.93,4690800.0,6.3509,6.3785,6.3417,6.3693,4690800.0
2012-06-15 15:30:00,6.93,6.99,6.93,6.97,11350800.0,6.3693,6.4244,6.3693,6.406,11350800.0
2012-06-18 09:30:00,6.86,6.89,6.79,6.85,12205200.0,6.3049,6.3325,6.2406,6.2957,12205200.0
2012-06-18 10:00:00,6.86,6.98,6.84,6.98,9499200.0,6.3049,6.4152,6.2866,6.4152,9499200.0
2012-06-18 10:30:00,6.98,7.06,6.94,6.99,9001200.0,6.4152,6.4888,6.3785,6.4244,9001200.0
2012-06-18 11:00:00,6.99,7.0,6.92,6.95,8390400.0,6.4244,6.4336,6.3601,6.3877,8390400.0
2012-06-18 11:30:00,6.95,6.97,6.88,6.93,8991600.0,6.3877,6.406,6.3233,6.3693,8991600.0
2012-06-18 12:00:00,6.93,6.93,6.9,6.91,2930400.0,6.3693,6.3693,6.3417,6.3509,2930400.0
2012-06-18 12:30:00,6.91,6.93,6.88,6.89,5088000.0,6.3509,6.3693,6.3233,6.3325,5088000.0
2012-06-18 13:00:00,6.89,6.96,6.87,6.95,3303600.0,6.3325,6.3968,6.3141,6.3877,3303600.0
2012-06-18 13:30:00,6.95,6.98,6.94,6.97,3183600.0,6.3877,6.4152,6.3785,6.406,3183600.0
2012-06-18 14:00:00,6.98,7.0,6.93,6.96,4548000.0,6.4152,6.4336,6.3693,6.3968,4548000.0
2012-06-18 14:30:00,6.96,6.98,6.93,6.95,2223600.0,6.3968,6.4152,6.3693,6.3877,2223600.0
2012-06-18 15:00:00,6.95,6.97,6.89,6.93,3518400.0,6.3877,6.406,6.3325,6.3693,3518400.0
2012-06-18 15:30:00,6.92,6.94,6.89,6.92,10622400.0,6.3601,6.3785,6.3325,6.3601,10622400.0
2012-06-19 09:30:00,7.05,7.16,7.02,7.15,12548400.0,6.4796,6.5807,6.452,6.5715,12548400.0
2012-06-19 10:00:00,7.15,7.22,7.13,7.2,9692400.0,6.5715,6.6358,6.5531,6.6174,9692400.0
2012-06-19 10:30:00,7.2,7.23,7.15,7.2,6903600.0,6.6174,6.645,6.5715,6.6174,6903600.0
2012-06-19 11:00:00,7.2,7.22,7.16,7.2,4927200.0,6.6174,6.6358,6.5807,6.6174,4927200.0
2012-06-19 11:30:00,7.2,7.26,7.2,7.26,6087600.0,6.6174,6.6726,6.6174,6.6726,6087600.0
2012-06-19 12:00:00,7.26,7.27,7.24,7.26,3310800.0,6.6726,6.6818,6.6542,6.6726,3310800.0
2012-06-19 12:30:00,7.26,7.27,7.24,7.26,2520000.0,6.6726,6.6818,6.6542,6.6726,2520000.0
2012-06-19 13:00:00,7.27,7.28,7.25,7.28,2166000.0,6.6818,6.691,6.6634,6.691,2166000.0
2012-06-19 13:30:00,7.28,7.32,7.28,7.3,4188000.0,6.691,6.7277,6.691,6.7093,4188000.0
2012-06-19 14:00:00,7.3,7.3,7.26,7.27,2179200.0,6.7093,6.7093,6.6726,6.6818,2179200.0
2012-06-19 14:30:00,7.27,7.27,7.19,7.25,5995200.0,6.6818,6.6818,6.6082,6.6634,5995200.0
2012-06-19 15:00:00,7.25,7.28,7.23,7.26,3966000.0,6.6634,6.691,6.645,6.6726,3966000.0
2012-06-19 15:30:00,7.26,7.27,7.21,7.23,7272000.0,6.6726,6.6818,6.6266,6.645,7272000.0
2012-06-20 09:30:00,7.28,7.31,7.2,7.25,8427600.0,6.691,6.7185,6.6174,6.6634,8427600.0
2012-06-20 10:00:00,7.25,7.3,7.22,7.27,10076400.0,6.6634,6.7093,6.6358,6.6818,10076400.0
2012-06-20 10:30:00,7.27,7.28,7.23,7.24,5179200.0,6.6818,6.691,6.645,6.6542,5179200.0
2012-06-20 11:00:00,7.24,7.27,7.23,7.26,4110000.0,6.6542,6.6818,6.645,6.6726,4110000.0
2012-06-20 11:30:00,7.27,7.29,7.24,7.25,2860800.0,6.6818,6.7001,6.6542,6.6634,2860800.0
2012-06-20 12:00:00,7.24,7.25,7.18,7.2,4814400.0,6.6542,6.6634,6.599,6.6174,4814400.0
2012-06-20 12:30:00,7.21,7.28,7.08,7.27,20523600.0,6.6266,6.691,6.5071,6.6818,20523600.0
2012-06-20 13:00:00,7.27,7.41,7.27,7.34,12645600.0,6.6818,6.8104,6.6818,6.7461,12645600.0
2012-06-20 13:30:00,7.34,7.36,7.29,7.36,4513200.0,6.7461,6.7645,6.7001,6.7645,4513200.0
2012-06-20 14:00:00,7.36,7.4,7.26,7.29,8271600.0,6.7645,6.8012,6.6726,6.7001,8271600.0
2012-06-20 14:30:00,7.29,7.33,7.18,7.22,8449200.0,6.7001,6.7369,6.599,6.6358,8449200.0
2012-06-20 15:00:00,7.22,7.23,7.12,7.2,6704400.0,6.6358,6.645,6.5439,6.6174,6704400.0
2012-06-20 15:30:00,7.2,7.28,7.18,7.28,7724400.0,6.6174,6.691,6.599,6.691,7724400.0
2012-06-21 09:30:00,7.31,7.41,7.29,7.32,12348000.0,6.7185,6.8104,6.7001,6.7277,12348000.0
2012-06-21 10:00:00,7.31,7.31,7.19,7.2,10786800.0,6.7185,6.7185,6.6082,6.6174,10786800.0
2012-06-21 10:30:00,7.2,7.28,7.19,7.23,5805600.0,6.6174,6.691,6.6082,6.645,5805600.0
2012-06-21 11:00:00,7.23,7.23,7.08,7.1,9772800.0,6.645,6.645,6.5071,6.5255,9772800.0
2012-06-21 11:30:00,7.1,7.13,7.05,7.12,9126000.0,6.5255,6.5531,6.4796,6.5439,9126000.0
2012-06-21 12:00:00,7.12,7.13,6.99,7.0,8050800.0,6.5439,6.5531,6.4244,6.4336,8050800.0
2012-06-21 12:30:00,7.0,7.04,6.99,7.03,5132400.0,6.4336,6.4704,6.4244,6.4612,5132400.0
2012-06-21 13:00:00,7.03,7.06,6.97,6.97,5272800.0,6.4612,6.4888,6.406,6.406,5272800.0
2012-06-21 13:30:00,6.97,6.99,6.92,6.94,6628800.0,6.406,6.4244,6.3601,6.3785,6628800.0
2012-06-21 14:00:00,6.94,6.95,6.85,6.88,5431200.0,6.3785,6.3877,6.2957,6.3233,5431200.0
2012-06-21 14:30:00,6.88,6.93,6.86,6.93,5406000.0,6.3233,6.3693,6.3049,6.3693,5406000.0
2012-06-21 15:00:00,6.92,6.93,6.82,6.88,8304000.0,6.3601,6.3693,6.2682,6.3233,8304000.0
2012-06-21 15:30:00,6.88,6.91,6.79,6.81,15602400.0,6.3233,6.3509,6.2406,6.259,15602400.0
2012-06-22 09:30:00,6.94,6.98,6.92,6.96,12818400.0,6.3785,6.4152,6.3601,6.3968,12818400.0
2012-06-22 10:00:00,6.96,7.02,6.92,6.93,13924800.0,6.3968,6.452,6.3601,6.3693,13924800.0
2012-06-22 10:30:00,6.93,6.95,6.88,6.94,8031600.0,6.3693,6.3877,6.3233,6.3785,8031600.0
2012-06-22 11:00:00,6.94,6.98,6.91,6.91,5755200.0,6.3785,6.4152,6.3509,6.3509,5755200.0
2012-06-22 11:30:00,6.91,6.97,6.91,6.95,4372800.0,6.3509,6.406,6.3509,6.3877,4372800.0
2012-06-22 12:00:00,6.95,6.95,6.9,6.91,3447600.0,6.3877,6.3877,6.3417,6.3509,3447600.0
2012-06-22 12:30:00,6.91,6.92,6.89,6.9,2732400.0,6.3509,6.3601,6.3325,6.3417,2732400.0
2012-06-22 13:00:00,6.9,6.91,6.88,6.91,3316800.0,6.3417,6.3509,6.3233,6.3509,3316800.0
2012-06-22 13:30:00,6.91,6.95,6.91,6.94,2102400.0,6.3509,6.3877,6.3509,6.3785,2102400.0
2012-06-22 14:00:00,6.94,6.99,6.94,6.98,4875600.0,6.3785,6.4244,6.3785,6.4152,4875600.0
2012-06-22 14:30:00,6.99,7.06,6.97,7.06,5443200.0,6.4244,6.4888,6.406,6.4888,5443200.0
2012-06-22 15:00:00,7.06,7.06,6.99,7.01,4570800.0,6.4888,6.4888,6.4244,6.4428,4570800.0
2012-06-22 15:30:00,7.01,7.04,6.98,7.01,9332400.0,6.4428,6.4704,6.4152,6.4428,9332400.0
2012-06-25 09:30:00,6.73,6.74,6.6,6.67,14151600.0,6.1855,6.1946,6.066,6.1303,14151600.0
2012-06-25 10:00:00,6.67,6.7,6.59,6.61,11776800.0,6.1303,6.1579,6.0568,6.0752,11776800.0
2012-06-25 10:30:00,6.61,6.64,6.59,6.62,8874000.0,6.0752,6.1027,6.0568,6.0844,8874000.0
2012-06-25 11:00:00,6.63,6.64,6.59,6.61,6900000.0,6.0935,6.1027,6.0568,6.0752,6900000.0
2012-06-25 11:30:00,6.61,6.62,6.55,6.55,8167200.0,6.0752,6.0844,6.02,6.02,8167200.0
2012-06-25 12:00:00,6.55,6.59,6.54,6.57,6718800.0,6.02,6.0568,6.0108,6.0384,6718800.0
2012-06-25 12:30:00,6.56,6.58,6.54,6.55,3207600.0,6.0292,6.0476,6.0108,6.02,3207600.0
2012-06-25 13:00:00,6.55,6.56,6.52,6.56,3676800.0,6.02,6.0292,5.9924,6.0292,3676800.0
2012-06-25 13:30:00,6.56,6.61,6.55,6.61,3698400.0,6.0292,6.0752,6.02,6.0752,3698400.0
2012-06-25 14:00:00,6.61,6.64,6.6,6.6,3768000.0,6.0752,6.1027,6.066,6.066,3768000.0
2012-06-25 14:30:00,6.6,6.6,6.56,6.57,3268800.0,6.066,6.066,6.0292,6.0384,3268800.0
2012-06-25 15:00:00,6.57,6.67,6.57,6.65,7762800.0,6.0384,6.1303,6.0384,6.1119,7762800.0
2012-06-25 15:30:00,6.65,6.67,6.6,6.61,10932000.0,6.1119,6.1303,6.066,6.0752,10932000.0
2012-06-26 09:30:00,6.68,6.74,6.65,6.7,9182400.0,6.1395,6.1946,6.1119,6.1579,9182400.0
2012-06-26 10:00:00,6.7,6.75,6.62,6.63,13152000.0,6.1579,6.2038,6.0844,6.0935,13152000.0
2012-06-26 10:30:00,6.63,6.66,6.59,6.65,7946400.0,6.0935,6.1211,6.0568,6.1119,7946400.0
2012-06-26 11:00:00,6.65,6.7,6.56,6.63,13813200.0,6.1119,6.1579,6.0292,6.0935,13813200.0
2012-06-26 11:30:00,6.63,6.7,6.63,6.69,4965600.0,6.0935,6.1579,6.0935,6.1487,4965600.0
2012-06-26 12:00:00,6.69,6.74,6.68,6.71,4768800.0,6.1487,6.1946,6.1395,6.1671,4768800.0
2012-06-26 12:30:00,6.71,6.77,6.71,6.74,3782400.0,6.1671,6.2222,6.1671,6.1946,3782400.0
2012-06-26 13:00:00,6.74,6.75,6.72,6.73,2215200.0,6.1946,6.2038,6.1763,6.1855,2215200.0
2012-06-26 13:30:00,6.73,6.74,6.71,6.73,4027200.0,6.1855,6.1946,6.1671,6.1855,4027200.0
2012-06-26 14:00:00,6.73,6.81,6.73,6.8,5434800.0,6.1855,6.259,6.1855,6.2498,5434800.0
2012-06-26 14:30:00,6.8,6.8,6.73,6.76,7460400.0,6.2498,6.2498,6.1855,6.213,7460400.0
2012-06-26 15:00:00,6.77,6.79,6.75,6.77,4285200.0,6.2222,6.2406,6.2038,6.2222,4285200.0
2012-06-26 15:30:00,6.77,6.79,6.72,6.72,8437200.0,6.2222,6.2406,6.1763,6.1763,8437200.0
2012-06-27 09:30:00,6.8,6.83,6.7,6.79,12112800.0,6.2498,6.2774,6.1579,6.2406,12112800.0
2012-06-27 10:00:00,6.79,6.86,6.74,6.86,10826400.0,6.2406,6.3049,6.1946,6.3049,10826400.0
2012-06-27 10:30:00,6.86,6.88,6.82,6.87,6988800.0,6.3049,6.3233,6.2682,6.3141,6988800.0
2012-06-27 11:00:00,6.87,6.88,6.82,6.84,4758000.0,6.3141,6.3233,6.2682,6.2866,4758000.0
2012-06-27 11:30:00,6.85,6.91,6.85,6.89,6624000.0,6.2957,6.3509,6.2957,6.3325,6624000.0
2012-06-27 12:00:00,6.89,6.95,6.89,6.93,5904000.0,6.3325,6.3877,6.3325,6.3693,5904000.0
2012-06-27 12:30:00,6.93,6.95,6.91,6.92,2660400.0,6.3693,6.3877,6.3509,6.3601,2660400.0
2012-06-27 13:00:00,6.92,6.94,6.9,6.9,4023600.0,6.3601,6.3785,6.3417,6.3417,4023600.0
2012-06-27 13:30:00,6.9,6.92,6.89,6.91,2950800.0,6.3417,6.3601,6.3325,6.3509,2950800.0
2012-06-27 14:00:00,6.92,6.92,6.89,6.9,2630400.0,6.3601,6.3601,6.3325,6.3417,2630400.0
2012-06-27 14:30:00,6.9,6.93,6.89,6.9,2793600.0,6.3417,6.3693,6.3325,6.3417,2793600.0
2012-06-27 15:00:00,6.91,6.97,6.9,6.96,5548800.0,6.3509,6.406,6.3417,6.3968,5548800.0
2012-06-27 15:30:00,6.96,6.99,6.92,6.94,8944800.0,6.3968,6.4244,6.3601,6.3785,8944800.0
2012-06-28 09:30:00,6.73,6.8,6.7,6.74,9720000.0,6.1855,6.2498,6.1579,6.1946,9720000.0
2012-06-28 10:00:00,6.74,6.79,6.69,6.72,13770000.0,6.1946,6.2406,6.1487,6.1763,13770000.0
2012-06-28 10:30:00,6.72,6.72,6.64,6.66,10910400.0,6.1763,6.1763,6.1027,6.1211,10910400.0
2012-06-28 11:00:00,6.66,6.69,6.62,6.68,6848400.0,6.1211,6.1487,6.0844,6.1395,6848400.0
2012-06-28 11:30:00,6.68,6.7,6.66,6.66,4622400.0,6.1395,6.1579,6.1211,6.1211,4622400.0
2012-06-28 12:00:00,6.66,6.67,6.63,6.65,3894000.0,6.1211,6.1303,6.0935,6.1119,3894000.0
2012-06-28 12:30:00,6.64,6.68,6.63,6.68,3615600.0,6.1027,6.1395,6.0935,6.1395,3615600.0
2012-06-28 13:00:00,6.68,6.7,6.66,6.68,4035600.0,6.1395,6.1579,6.1211,6.1395,4035600.0
2012-06-28 13:30:00,6.68,6.69,6.65,6.69,3435600.0,6.1395,6.1487,6.1119,6.1487,3435600.0
2012-06-28 14:00:00,6.69,6.69,6.61,6.61,4652400.0,6.1487,6.1487,6.0752,6.0752,4652400.0
2012-06-28 14:30:00,6.61,6.66,6.6,6.66,5082000.0,6.0752,6.1211,6.066,6.1211,5082000.0
2012-06-28 15:00:00,6.66,6.74,6.66,6.74,7713600.0,6.1211,6.1946,6.1211,6.1946,7713600.0
2012-06-28 15:30:00,6.74,6.94,6.73,6.92,20551200.0,6.1946,6.3785,6.1855,6.3601,20551200.0
2012-06-29 09:30:00,7.38,7.41,7.26,7.31,16408800.0,6.7829,6.8104,6.6726,6.7185,16408800.0
2012-06-29 10:00:00,7.31,7.39,7.31,7.38,11761200.0,6.7185,6.7921,6.7185,6.7829,11761200.0
2012-06-29 10:30:00,7.38,7.38,7.27,7.3,9141600.0,6.7829,6.7829,6.6818,6.7093,9141600.0
2012-06-29 11:00:00,7.3,7.33,7.27,7.32,6819600.0,6.7093,6.7369,6.6818,6.7277,6819600.0
2012-06-29 11:30:00,7.33,7.33,7.3,7.31,3741600.0,6.7369,6.7369,6.7093,6.7185,3741600.0
2012-06-29 12:00:00,7.31,7.33,7.3,7.31,3073200.0,6.7185,6.7369,6.7093,6.7185,3073200.0
2012-06-29 12:30:00,7.31,7.35,7.31,7.35,2978400.0,6.7185,6.7553,6.7185,6.7553,2978400.0
2012-06-29 13:00:00,7.35,7.38,7.35,7.36,5402400.0,6.7553,6.7829,6.7553,6.7645,5402400.0
2012-06-29 13:30:00,7.36,7.37,7.33,7.34,2770800.0,6.7645,6.7737,6.7369,6.7461,2770800.0
2012-06-29 14:00:00,7.34,7.37,7.31,7.37,3858000.0,6.7461,6.7737,6.7185,6.7737,3858000.0
2012-06-29 14:30:00,7.36,7.38,7.34,7.37,4062000.0,6.7645,6.7829,6.7461,6.7737,4062000.0
2012-06-29 15:00:00,7.37,7.37,7.33,7.33,4497600.0,6.7737,6.7737,6.7369,6.7369,4497600.0
2012-06-29 15:30:00,7.33,7.44,7.31,7.43,22315200.0,6.7369,6.838,6.7185,6.8288,22315200.0
2012-07-02 09:30:00,7.52,7.61,7.46,7.54,8722800.0,6.9115,6.9943,6.8564,6.9299,8722800.0
2012-07-02 10:00:00,7.55,7.55,7.4,7.43,7342800.0,6.9391,6.9391,6.8012,6.8288,7342800.0
2012-07-02 10:30:00,7.44,7.46,7.38,7.41,4798800.0,6.838,6.8564,6.7829,6.8104,4798800.0
2012-07-02 11:00:00,7.41,7.42,7.35,7.38,5714400.0,6.8104,6.8196,6.7553,6.7829,5714400.0
2012-07-02 11:30:00,7.38,7.44,7.38,7.41,3556800.0,6.7829,6.838,6.7829,6.8104,3556800.0
2012-07-02 12:00:00,7.41,7.46,7.41,7.45,2925600.0,6.8104,6.8564,6.8104,6.8472,2925600.0
2012-07-02 12:30:00,7.45,7.52,7.44,7.49,3349200.0,6.8472,6.9115,6.838,6.884,3349200.0
2012-07-02 13:00:00,7.48,7.51,7.48,7.51,2091600.0,6.8748,6.9023,6.8748,6.9023,2091600.0
2012-07-02 13:30:00,7.51,7.52,7.49,7.51,2901600.0,6.9023,6.9115,6.884,6.9023,2901600.0
2012-07-02 14:00:00,7.51,7.55,7.48,7.54,3922800.0,6.9023,6.9391,6.8748,6.9299,3922800.0
2012-07-02 14:30:00,7.54,7.55,7.52,7.52,2396400.0,6.9299,6.9391,6.9115,6.9115,2396400.0
2012-07-02 15:00:00,7.52,7.54,7.5,7.53,2774400.0,6.9115,6.9299,6.8932,6.9207,2774400.0
2012-07-02 15:30:00,7.53,7.6,7.52,7.59,8599200.0,6.9207,6.9851,6.9115,6.9759,8599200.0
2012-07-03 09:30:00,7.57,7.67,7.54,7.66,9874800.0,6.9575,7.0494,6.9299,7.0402,9874800.0
2012-07-03 10:00:00,7.65,7.7,7.65,7.68,8569200.0,7.031,7.077,7.031,7.0586,8569200.0
2012-07-03 10:30:00,7.68,7.73,7.68,7.72,6109200.0,7.0586,7.1045,7.0586,7.0953,6109200.0
2012-07-03 11:00:00,7.72,7.77,7.7,7.77,6105600.0,7.0953,7.1413,7.077,7.1413,6105600.0
2012-07-03 11:30:00,7.76,7.78,7.75,7.76,4474800.0,7.1321,7.1505,7.1229,7.1321,4474800.0
2012-07-03 12:00:00,7.76,7.76,7.69,7.69,4875600.0,7.1321,7.1321,7.0678,7.0678,4875600.0
2012-07-03 12:30:00,7.69,7.72,7.65,7.72,6978000.0,7.0678,7.0953,7.031,7.0953,6978000.0
2012-07-05 09:30:00,7.61,7.63,7.49,7.52,9957600.0,6.9943,7.0126,6.884,6.9115,9957600.0
2012-07-05 10:00:00,7.51,7.52,7.43,7.47,10946400.0,6.9023,6.9115,6.8288,6.8656,10946400.0
2012-07-05 10:30:00,7.48,7.5,7.47,7.48,4431600.0,6.8748,6.8932,6.8656,6.8748,4431600.0
2012-07-05 11:00:00,7.48,7.52,7.47,7.51,3188400.0,6.8748,6.9115,6.8656,6.9023,3188400.0
2012-07-05 11:30:00,7.51,7.52,7.47,7.47,3117600.0,6.9023,6.9115,6.8656,6.8656,3117600.0
2012-07-05 12:00:00,7.48,7.52,7.48,7.48,3066000.0,6.8748,6.9115,6.8748,6.8748,3066000.0
2012-07-05 12:30:00,7.48,7.49,7.45,7.49,2586000.0,6.8748,6.884,6.8472,6.884,2586000.0
2012-07-05 13:00:00,7.49,7.52,7.48,7.51,2878800.0,6.884,6.9115,6.8748,6.9023,2878800.0
2012-07-05 13:30:00,7.51,7.57,7.5,7.56,3358800.0,6.9023,6.9575,6.8932,6.9483,3358800.0
2012-07-05 14:00:00,7.56,7.57,7.54,7.56,1870800.0,6.9483,6.9575,6.9299,6.9483,1870800.0
2012-07-05 14:30:00,7.56,7.57,7.51,7.52,2133600.0,6.9483,6.9575,6.9023,6.9115,2133600.0
2012-07-05 15:00:00,7.52,7.53,7.48,7.51,4768800.0,6.9115,6.9207,6.8748,6.9023,4768800.0
2012-07-05 15:30:00,7.5,7.52,7.45,7.46,8055600.0,6.8932,6.9115,6.8472,6.8564,8055600.0
2012-07-06 09:30:00,7.19,7.32,7.19,7.31,8590800.0,6.6082,6.7277,6.6082,6.7185,8590800.0
2012-07-06 10:00:00,7.31,7.35,7.23,7.31,9571200.0,6.7185,6.7553,6.645,6.7185,9571200.0
2012-07-06 10:30:00,7.31,7.35,7.28,7.29,4444800.0,6.7185,6.7553,6.691,6.7001,4444800.0
2012-07-06 11:00:00,7.28,7.32,7.26,7.26,3306000.0,6.691,6.7277,6.6726,6.6726,3306000.0
2012-07-06 11:30:00,7.26,7.29,7.24,7.25,2384400.0,6.6726,6.7001,6.6542,6.6634,2384400.0
2012-07-06 12:00:00,7.25,7.26,7.23,7.25,2986800.0,6.6634,6.6726,6.645,6.6634,2986800.0
2012-07-06 12:30:00,7.25,7.28,7.24,7.28,2827200.0,6.6634,6.691,6.6542,6.691,2827200.0
2012-07-06 13:00:00,7.28,7.3,7.26,7.27,2098800.0,6.691,6.7093,6.6726,6.6818,2098800.0
2012-07-06 13:30:00,7.27,7.27,7.25,7.25,1522800.0,6.6818,6.6818,6.6634,6.6634,1522800.0
2012-07-06 14:00:00,7.25,7.26,7.23,7.24,1108800.0,6.6634,6.6726,6.645,6.6542,1108800.0
2012-07-06 14:30:00,7.25,7.27,7.24,7.26,1818000.0,6.6634,6.6818,6.6542,6.6726,1818000.0
2012-07-06 15:00:00,7.26,7.33,7.25,7.33,3903600.0,6.6726,6.7369,6.6634,6.7369,3903600.0
2012-07-06 15:30:00,7.33,7.36,7.3,7.31,10130400.0,6.7369,6.7645,6.7093,6.7185,10130400.0
2012-07-09 09:30:00,7.23,7.32,7.19,7.2,8145600.0,6.645,6.7277,6.6082,6.6174,8145600.0
2012-07-09 10:00:00,7.19,7.22,7.15,7.18,8876400.0,6.6082,6.6358,6.5715,6.599,8876400.0
2012-07-09 10:30:00,7.18,7.22,7.15,7.21,5998800.0,6.599,6.6358,6.5715,6.6266,5998800.0
2012-07-09 11:00:00,7.2,7.21,7.17,7.18,2840400.0,6.6174,6.6266,6.5899,6.599,2840400.0
2012-07-09 11:30:00,7.18,7.18,7.14,7.15,4371600.0,6.599,6.599,6.5623,6.5715,4371600.0
2012-07-09 12:00:00,7.15,7.2,7.14,7.18,3835200.0,6.5715,6.6174,6.5623,6.599,3835200.0
2012-07-09 12:30:00,7.18,7.2,7.17,7.17,2910000.0,6.599,6.6174,6.5899,6.5899,2910000.0
2012-07-09 13:00:00,7.17,7.2,7.14,7.2,2132400.0,6.5899,6.6174,6.5623,6.6174,2132400.0
2012-07-09 13:30:00,7.19,7.22,7.19,7.21,2337600.0,6.6082,6.6358,6.6082,6.6266,2337600.0
2012-07-09 14:00:00,7.2,7.22,7.17,7.17,2384400.0,6.6174,6.6358,6.5899,6.5899,2384400.0
2012-07-09 14:30:00,7.18,7.18,7.14,7.17,2708400.0,6.599,6.599,6.5623,6.5899,2708400.0
2012-07-09 15:00:00,7.17,7.22,7.17,7.21,3979200.0,6.5899,6.6358,6.5899,6.6266,3979200.0
2012-07-09 15:30:00,7.21,7.27,7.19,7.25,7116000.0,6.6266,6.6818,6.6082,6.6634,7116000.0
2012-07-10 09:30:00,7.39,7.44,7.35,7.36,7026000.0,6.7921,6.838,6.7553,6.7645,7026000.0
2012-07-10 10:00:00,7.36,7.38,7.25,7.29,10699200.0,6.7645,6.7829,6.6634,6.7001,10699200.0
2012-07-10 10:30:00,7.28,7.31,7.21,7.25,7665600.0,6.691,6.7185,6.6266,6.6634,7665600.0
2012-07-10 11:00:00,7.24,7.24,7.19,7.2,6052800.0,6.6542,6.6542,6.6082,6.6174,6052800.0
2012-07-10 11:30:00,7.2,7.24,7.18,7.23,3794400.0,6.6174,6.6542,6.599,6.645,3794400.0
2012-07-10 12:00:00,7.22,7.23,7.19,7.2,2734800.0,6.6358,6.645,6.6082,6.6174,2734800.0
2012-07-10 12:30:00,7.19,7.23,7.19,7.2,2209200.0,6.6082,6.645,6.6082,6.6174,2209200.0
2012-07-10 13:00:00,7.2,7.21,7.15,7.17,3853200.0,6.6174,6.6266,6.5715,6.5899,3853200.0
2012-07-10 13:30:00,7.17,7.17,7.11,7.14,4069200.0,6.5899,6.5899,6.5347,6.5623,4069200.0
2012-07-10 14:00:00,7.13,7.15,7.08,7.09,4473600.0,6.5531,6.5715,6.5071,6.5163,4473600.0
2012-07-10 14:30:00,7.09,7.1,7.03,7.05,6430800.0,6.5163,6.5255,6.4612,6.4796,6430800.0
2012-07-10 15:00:00,7.04,7.09,7.0,7.0,7891200.0,6.4704,6.5163,6.4336,6.4336,7891200.0
2012-07-10 15:30:00,7.01,7.09,6.98,7.08,12286800.0,6.4428,6.5163,6.4152,6.5071,12286800.0
2012-07-11 09:30:00,7.1,7.15,7.03,7.11,9246000.0,6.5255,6.5715,6.4612,6.5347,9246000.0
2012-07-11 10:00:00,7.11,7.16,7.07,7.09,5996400.0,6.5347,6.5807,6.4979,6.5163,5996400.0
2012-07-11 10:30:00,7.09,7.11,7.05,7.07,4126800.0,6.5163,6.5347,6.4796,6.4979,4126800.0
2012-07-11 11:00:00,7.07,7.14,7.06,7.11,5574000.0,6.4979,6.5623,6.4888,6.5347,5574000.0
2012-07-11 11:30:00,7.1,7.15,7.1,7.15,5553600.0,6.5255,6.5715,6.5255,6.5715,5553600.0
2012-07-11 12:00:00,7.15,7.2,7.15,7.17,3756000.0,6.5715,6.6174,6.5715,6.5899,3756000.0
2012-07-11 12:30:00,7.17,7.23,7.17,7.22,2754000.0,6.5899,6.645,6.5899,6.6358,2754000.0
2012-07-11 13:00:00,7.21,7.22,7.16,7.19,2817600.0,6.6266,6.6358,6.5807,6.6082,2817600.0
2012-07-11 13:30:00,7.19,7.22,7.18,7.22,1819200.0,6.6082,6.6358,6.599,6.6358,1819200.0
2012-07-11 14:00:00,7.22,7.24,7.08,7.11,14286000.0,6.6358,6.6542,6.5071,6.5347,14286000.0
2012-07-11 14:30:00,7.1,7.14,7.07,7.09,4569600.0,6.5255,6.5623,6.4979,6.5163,4569600.0
2012-07-11 15:00:00,7.1,7.16,7.08,7.11,4711200.0,6.5255,6.5807,6.5071,6.5347,4711200.0
2012-07-11 15:30:00,7.11,7.23,7.09,7.18,12333600.0,6.5347,6.645,6.5163,6.599,12333600.0
2012-07-12 09:30:00,7.01,7.01,6.9,6.97,12990000.0,6.4428,6.4428,6.3417,6.406,12990000.0
2012-07-12 10:00:00,6.96,6.97,6.92,6.96,6518400.0,6.3968,6.406,6.3601,6.3968,6518400.0
2012-07-12 10:30:00,6.96,6.99,6.94,6.98,4951200.0,6.3968,6.4244,6.3785,6.4152,4951200.0
2012-07-12 11:00:00,6.98,7.01,6.96,6.99,5713200.0,6.4152,6.4428,6.3968,6.4244,5713200.0
2012-07-12 11:30:00,6.98,7.02,6.95,7.0,6547200.0,6.4152,6.452,6.3877,6.4336,6547200.0
2012-07-12 12:00:00,7.01,7.04,7.01,7.02,3768000.0,6.4428,6.4704,6.4428,6.452,3768000.0
2012-07-12 12:30:00,7.02,7.04,7.0,7.03,2803200.0,6.452,6.4704,6.4336,6.4612,2803200.0
2012-07-12 13:00:00,7.03,7.1,7.02,7.06,6223200.0,6.4612,6.5255,6.452,6.4888,6223200.0
2012-07-12 13:30:00,7.06,7.11,7.05,7.05,4353600.0,6.4888,6.5347,6.4796,6.4796,4353600.0
2012-07-12 14:00:00,7.05,7.1,7.04,7.07,5002800.0,6.4796,6.5255,6.4704,6.4979,5002800.0
2012-07-12 14:30:00,7.07,7.11,7.07,7.1,5109600.0,6.4979,6.5347,6.4979,6.5255,5109600.0
2012-07-12 15:00:00,7.1,7.14,7.08,7.11,9228000.0,6.5255,6.5623,6.5071,6.5347,9228000.0
2012-07-12 15:30:00,7.11,7.14,7.03,7.04,12380400.0,6.5347,6.5623,6.4612,6.4704,12380400.0
2012-07-13 09:30:00,7.13,7.33,7.12,7.32,14727600.0,6.5531,6.7369,6.5439,6.7277,14727600.0
2012-07-13 10:00:00,7.32,7.4,7.3,7.36,9477600.0,6.7277,6.8012,6.7093,6.7645,9477600.0
2012-07-13 10:30:00,7.36,7.4,7.35,7.39,5980800.0,6.7645,6.8012,6.7553,6.7921,5980800.0
2012-07-13 11:00:00,7.39,7.42,7.36,7.4,5062800.0,6.7921,6.8196,6.7645,6.8012,5062800.0
2012-07-13 11:30:00,7.41,7.45,7.4,7.43,5794800.0,6.8104,6.8472,6.8012,6.8288,5794800.0
2012-07-13 12:00:00,7.43,7.45,7.42,7.44,3115200.0,6.8288,6.8472,6.8196,6.838,3115200.0
2012-07-13 12:30:00,7.44,7.47,7.44,7.46,2082000.0,6.838,6.8656,6.838,6.8564,2082000.0
2012-07-13 13:00:00,7.46,7.47,7.45,7.46,3157200.0,6.8564,6.8656,6.8472,6.8564,3157200.0
2012-07-13 13:30:00,7.45,7.47,7.45,7.45,1816800.0,6.8472,6.8656,6.8472,6.8472,1816800.0
2012-07-13 14:00:00,7.45,7.47,7.44,7.45,3181200.0,6.8472,6.8656,6.838,6.8472,3181200.0
2012-07-13 14:30:00,7.45,7.47,7.45,7.47,2611200.0,6.8472,6.8656,6.8472,6.8656,2611200.0
2012-07-13 15:00:00,7.47,7.54,7.47,7.5,7765200.0,6.8656,6.9299,6.8656,6.8932,7765200.0
2012-07-13 15:30:00,7.5,7.55,7.49,7.52,16870800.0,6.8932,6.9391,6.884,6.9115,16870800.0
2012-07-16 09:30:00,7.56,7.58,7.48,7.49,9254400.0,6.9483,6.9667,6.8748,6.884,9254400.0
2012-07-16 10:00:00,7.49,7.56,7.47,7.56,8142000.0,6.884,6.9483,6.8656,6.9483,8142000.0
2012-07-16 10:30:00,7.56,7.62,7.55,7.58,7970400.0,6.9483,7.0034,6.9391,6.9667,7970400.0
2012-07-16 11:00:00,7.58,7.62,7.55,7.58,5809200.0,6.9667,7.0034,6.9391,6.9667,5809200.0
2012-07-16 11:30:00,7.58,7.58,7.5,7.52,4687200.0,6.9667,6.9667,6.8932,6.9115,4687200.0
2012-07-16 12:00:00,7.52,7.53,7.44,7.45,5562000.0,6.9115,6.9207,6.838,6.8472,5562000.0
2012-07-16 12:30:00,7.46,7.5,7.46,7.49,5096400.0,6.8564,6.8932,6.8564,6.884,5096400.0
2012-07-16 13:00:00,7.49,7.51,7.45,7.47,2984400.0,6.884,6.9023,6.8472,6.8656,2984400.0
2012-07-16 13:30:00,7.47,7.5,7.46,7.49,2762400.0,6.8656,6.8932,6.8564,6.884,2762400.0
2012-07-16 14:00:00,7.49,7.55,7.49,7.54,3619200.0,6.884,6.9391,6.884,6.9299,3619200.0
2012-07-16 14:30:00,7.55,7.56,7.51,7.52,2803200.0,6.9391,6.9483,6.9023,6.9115,2803200.0
2012-07-16 15:00:00,7.52,7.54,7.51,7.52,2696400.0,6.9115,6.9299,6.9023,6.9115,2696400.0
2012-07-16 15:30:00,7.52,7.52,7.47,7.51,8818800.0,6.9115,6.9115,6.8656,6.9023,8818800.0
2012-07-17 09:30:00,7.66,7.66,7.43,7.46,8844000.0,7.0402,7.0402,6.8288,6.8564,8844000.0
2012-07-17 10:00:00,7.46,7.46,7.37,7.43,8961600.0,6.8564,6.8564,6.7737,6.8288,8961600.0
2012-07-17 10:30:00,7.43,7.43,7.32,7.38,7180800.0,6.8288,6.8288,6.7277,6.7829,7180800.0
2012-07-17 11:00:00,7.38,7.43,7.37,7.39,3896400.0,6.7829,6.8288,6.7737,6.7921,3896400.0
2012-07-17 11:30:00,7.39,7.48,7.39,7.48,5152800.0,6.7921,6.8748,6.7921,6.8748,5152800.0
2012-07-17 12:00:00,7.48,7.56,7.48,7.54,4348800.0,6.8748,6.9483,6.8748,6.9299,4348800.0
2012-07-17 12:30:00,7.54,7.58,7.53,7.54,2916000.0,6.9299,6.9667,6.9207,6.9299,2916000.0
2012-07-17 13:00:00,7.54,7.62,7.53,7.61,2210400.0,6.9299,7.0034,6.9207,6.9943,2210400.0
2012-07-17 13:30:00,7.61,7.64,7.6,7.61,2602800.0,6.9943,7.0218,6.9851,6.9943,2602800.0
2012-07-17 14:00:00,7.61,7.63,7.6,7.61,1780800.0,6.9943,7.0126,6.9851,6.9943,1780800.0
2012-07-17 14:30:00,7.62,7.65,7.6,7.63,2664000.0,7.0034,7.031,6.9851,7.0126,2664000.0
2012-07-17 15:00:00,7.63,7.65,7.61,7.62,2760000.0,7.0126,7.031,6.9943,7.0034,2760000.0
2012-07-17 15:30:00,7.62,7.66,7.61,7.65,6565200.0,7.0034,7.0402,6.9943,7.031,6565200.0
2012-07-18 09:30:00,7.56,7.65,7.52,7.61,7437600.0,6.9483,7.031,6.9115,6.9943,7437600.0
2012-07-18 10:00:00,7.61,7.66,7.57,7.59,5286000.0,6.9943,7.0402,6.9575,6.9759,5286000.0
2012-07-18 10:30:00,7.59,7.66,7.56,7.65,3638400.0,6.9759,7.0402,6.9483,7.031,3638400.0
2012-07-18 11:00:00,7.65,7.65,7.58,7.58,2119200.0,7.031,7.031,6.9667,6.9667,2119200.0
2012-07-18 11:30:00,7.58,7.63,7.56,7.57,2506800.0,6.9667,7.0126,6.9483,6.9575,2506800.0
2012-07-18 12:00:00,7.57,7.65,7.57,7.62,2284800.0,6.9575,7.031,6.9575,7.0034,2284800.0
2012-07-18 12:30:00,7.62,7.64,7.61,7.62,769200.0,7.0034,7.0218,6.9943,7.0034,769200.0
2012-07-18 13:00:00,7.62,7.63,7.61,7.61,445200.0,7.0034,7.0126,6.9943,6.9943,445200.0
2012-07-18 13:30:00,7.61,7.61,7.55,7.56,2250000.0,6.9943,6.9943,6.9391,6.9483,2250000.0
2012-07-18 14:00:00,7.57,7.59,7.56,7.58,2184000.0,6.9575,6.9759,6.9483,6.9667,2184000.0
2012-07-18 14:30:00,7.58,7.58,7.48,7.53,4690800.0,6.9667,6.9667,6.8748,6.9207,4690800.0
2012-07-18 15:00:00,7.53,7.58,7.52,7.55,2493600.0,6.9207,6.9667,6.9115,6.9391,2493600.0
2012-07-18 15:30:00,7.56,7.58,7.53,7.55,3954000.0,6.9483,6.9667,6.9207,6.9391,3954000.0
2012-07-19 09:30:00,7.57,7.62,7.52,7.58,5768400.0,6.9575,7.0034,6.9115,6.9667,5768400.0
2012-07-19 10:00:00,7.55,7.56,7.43,7.48,8314800.0,6.9391,6.9483,6.8288,6.8748,8314800.0
2012-07-19 10:30:00,7.47,7.52,7.45,7.5,2766000.0,6.8656,6.9115,6.8472,6.8932,2766000.0
2012-07-19 11:00:00,7.5,7.52,7.49,7.5,1947600.0,6.8932,6.9115,6.884,6.8932,1947600.0
2012-07-19 11:30:00,7.5,7.51,7.45,7.47,3099600.0,6.8932,6.9023,6.8472,6.8656,3099600.0
2012-07-19 12:00:00,7.47,7.5,7.45,7.49,2713200.0,6.8656,6.8932,6.8472,6.884,2713200.0
2012-07-19 12:30:00,7.49,7.49,7.37,7.37,3747600.0,6.884,6.884,6.7737,6.7737,3747600.0
2012-07-19 13:00:00,7.37,7.41,7.37,7.39,1867200.0,6.7737,6.8104,6.7737,6.7921,1867200.0
2012-07-19 13:30:00,7.39,7.4,7.31,7.35,5480400.0,6.7921,6.8012,6.7185,6.7553,5480400.0
2012-07-19 14:00:00,7.35,7.36,7.31,7.32,3986400.0,6.7553,6.7645,6.7185,6.7277,3986400.0
2012-07-19 14:30:00,7.32,7.4,7.32,7.36,2684400.0,6.7277,6.8012,6.7277,6.7645,2684400.0
2012-07-19 15:00:00,7.36,7.38,7.32,7.35,2760000.0,6.7645,6.7829,6.7277,6.7553,2760000.0
2012-07-19 15:30:00,7.35,7.41,7.35,7.38,5386800.0,6.7553,6.8104,6.7553,6.7829,5386800.0
2012-07-20 09:30:00,7.23,7.25,7.12,7.17,9134400.0,6.645,6.6634,6.5439,6.5899,9134400.0
2012-07-20 10:00:00,7.16,7.2,7.15,7.18,3608400.0,6.5807,6.6174,6.5715,6.599,3608400.0
2012-07-20 10:30:00,7.17,7.22,7.14,7.21,4410000.0,6.5899,6.6358,6.5623,6.6266,4410000.0
2012-07-20 11:00:00,7.21,7.23,7.17,7.19,2500800.0,6.6266,6.645,6.5899,6.6082,2500800.0
2012-07-20 11:30:00,7.2,7.2,7.16,7.18,3510000.0,6.6174,6.6174,6.5807,6.599,3510000.0
2012-07-20 12:00:00,7.18,7.18,7.12,7.14,4184400.0,6.599,6.599,6.5439,6.5623,4184400.0
2012-07-20 12:30:00,7.14,7.14,7.1,7.14,2973600.0,6.5623,6.5623,6.5255,6.5623,2973600.0
2012-07-20 13:00:00,7.14,7.15,7.09,7.1,2446800.0,6.5623,6.5715,6.5163,6.5255,2446800.0
2012-07-20 13:30:00,7.1,7.12,7.1,7.12,1904400.0,6.5255,6.5439,6.5255,6.5439,1904400.0
2012-07-20 14:00:00,7.12,7.14,7.11,7.11,1023600.0,6.5439,6.5623,6.5347,6.5347,1023600.0
2012-07-20 14:30:00,7.11,7.11,7.09,7.1,1663200.0,6.5347,6.5347,6.5163,6.5255,1663200.0
2012-07-20 15:00:00,7.1,7.12,7.09,7.11,2871600.0,6.5255,6.5439,6.5163,6.5347,2871600.0
2012-07-20 15:30:00,7.11,7.11,7.07,7.09,9889200.0,6.5347,6.5347,6.4979,6.5163,9889200.0
2012-07-23 09:30:00,6.73,6.85,6.72,6.77,11930400.0,6.1855,6.2957,6.1763,6.2222,11930400.0
2012-07-23 10:00:00,6.76,6.76,6.7,6.74,8605200.0,6.213,6.213,6.1579,6.1946,8605200.0
2012-07-23 10:30:00,6.74,6.81,6.73,6.79,9307200.0,6.1946,6.259,6.1855,6.2406,9307200.0
2012-07-23 11:00:00,6.78,6.82,6.75,6.79,3975600.0,6.2314,6.2682,6.2038,6.2406,3975600.0
2012-07-23 11:30:00,6.79,6.81,6.75,6.8,3837600.0,6.2406,6.259,6.2038,6.2498,3837600.0
2012-07-23 12:00:00,6.8,6.8,6.75,6.77,3288000.0,6.2498,6.2498,6.2038,6.2222,3288000.0
2012-07-23 12:30:00,6.77,6.84,6.75,6.83,4903200.0,6.2222,6.2866,6.2038,6.2774,4903200.0
2012-07-23 13:00:00,6.83,6.86,6.81,6.85,2210400.0,6.2774,6.3049,6.259,6.2957,2210400.0
2012-07-23 13:30:00,6.85,6.89,6.85,6.87,3232800.0,6.2957,6.3325,6.2957,6.3141,3232800.0
2012-07-23 14:00:00,6.87,6.92,6.86,6.88,3616800.0,6.3141,6.3601,6.3049,6.3233,3616800.0
2012-07-23 14:30:00,6.87,6.89,6.86,6.87,1816800.0,6.3141,6.3325,6.3049,6.3141,1816800.0
2012-07-23 15:00:00,6.87,6.96,6.84,6.96,6144000.0,6.3141,6.3968,6.2866,6.3968,6144000.0
2012-07-23 15:30:00,6.96,6.97,6.91,6.92,6836400.0,6.3968,6.406,6.3509,6.3601,6836400.0
2012-07-24 09:30:00,6.95,6.96,6.89,6.92,7743600.0,6.3877,6.3968,6.3325,6.3601,7743600.0
2012-07-24 10:00:00,6.92,6.95,6.84,6.85,6464400.0,6.3601,6.3877,6.2866,6.2957,6464400.0
2012-07-24 10:30:00,6.85,6.88,6.83,6.85,4194000.0,6.2957,6.3233,6.2774,6.2957,4194000.0
2012-07-24 11:00:00,6.85,6.91,6.82,6.86,6938400.0,6.2957,6.3509,6.2682,6.3049,6938400.0
2012-07-24 11:30:00,6.87,6.88,6.78,6.8,5167200.0,6.3141,6.3233,6.2314,6.2498,5167200.0
2012-07-24 12:00:00,6.8,6.8,6.72,6.75,5636400.0,6.2498,6.2498,6.1763,6.2038,5636400.0
2012-07-24 12:30:00,6.74,6.79,6.74,6.78,3174000.0,6.1946,6.2406,6.1946,6.2314,3174000.0
2012-07-24 13:00:00,6.78,6.79,6.75,6.76,1546800.0,6.2314,6.2406,6.2038,6.213,1546800.0
2012-07-24 13:30:00,6.76,6.77,6.73,6.75,3138000.0,6.213,6.2222,6.1855,6.2038,3138000.0
2012-07-24 14:00:00,6.75,6.75,6.68,6.68,3307200.0,6.2038,6.2038,6.1395,6.1395,3307200.0
2012-07-24 14:30:00,6.68,6.74,6.67,6.72,4045200.0,6.1395,6.1946,6.1303,6.1763,4045200.0
2012-07-24 15:00:00,6.71,6.77,6.68,6.77,8150400.0,6.1671,6.2222,6.1395,6.2222,8150400.0
2012-07-24 15:30:00,6.77,6.85,6.74,6.83,10176000.0,6.2222,6.2957,6.1946,6.2774,10176000.0
2012-07-25 09:30:00,6.94,7.01,6.88,6.9,8392800.0,6.3785,6.4428,6.3233,6.3417,8392800.0
2012-07-25 10:00:00,6.91,6.92,6.85,6.89,6225600.0,6.3509,6.3601,6.2957,6.3325,6225600.0
2012-07-25 10:30:00,6.89,6.9,6.78,6.79,6240000.0,6.3325,6.3417,6.2314,6.2406,6240000.0
2012-07-25 11:00:00,6.79,6.87,6.79,6.85,3745200.0,6.2406,6.3141,6.2406,6.2957,3745200.0
2012-07-25 11:30:00,6.85,6.88,6.84,6.86,3255600.0,6.2957,6.3233,6.2866,6.3049,3255600.0
2012-07-25 12:00:00,6.87,6.89,6.86,6.88,1650000.0,6.3141,6.3325,6.3049,6.3233,1650000.0
2012-07-25 12:30:00,6.87,6.92,6.87,6.9,1935600.0,6.3141,6.3601,6.3141,6.3417,1935600.0
2012-07-25 13:00:00,6.9,6.95,6.9,6.94,2570400.0,6.3417,6.3877,6.3417,6.3785,2570400.0
2012-07-25 13:30:00,6.94,6.98,6.93,6.95,3693600.0,6.3785,6.4152,6.3693,6.3877,3693600.0
2012-07-25 14:00:00,6.95,6.96,6.92,6.95,1747200.0,6.3877,6.3968,6.3601,6.3877,1747200.0
2012-07-25 14:30:00,6.95,6.97,6.94,6.94,2145600.0,6.3877,6.406,6.3785,6.3785,2145600.0
2012-07-25 15:00:00,6.94,6.95,6.88,6.9,4104000.0,6.3785,6.3877,6.3233,6.3417,4104000.0
2012-07-25 15:30:00,6.9,6.9,6.86,6.89,4680000.0,6.3417,6.3417,6.3049,6.3325,4680000.0
2012-07-26 09:30:00,7.21,7.25,7.15,7.18,11719200.0,6.6266,6.6634,6.5715,6.599,11719200.0
2012-07-26 10:00:00,7.18,7.22,7.14,7.21,6656400.0,6.599,6.6358,6.5623,6.6266,6656400.0
2012-07-26 10:30:00,7.21,7.22,7.1,7.12,5997600.0,6.6266,6.6358,6.5255,6.5439,5997600.0
2012-07-26 11:00:00,7.13,7.14,7.08,7.14,3046800.0,6.5531,6.5623,6.5071,6.5623,3046800.0
2012-07-26 11:30:00,7.14,7.15,7.09,7.11,2288400.0,6.5623,6.5715,6.5163,6.5347,2288400.0
2012-07-26 12:00:00,7.1,7.14,7.09,7.13,1476000.0,6.5255,6.5623,6.5163,6.5531,1476000.0
2012-07-26 12:30:00,7.13,7.15,7.11,7.15,1743600.0,6.5531,6.5715,6.5347,6.5715,1743600.0
2012-07-26 13:00:00,7.15,7.17,7.13,7.16,2400000.0,6.5715,6.5899,6.5531,6.5807,2400000.0
2012-07-26 13:30:00,7.16,7.18,7.12,7.12,1894800.0,6.5807,6.599,6.5439,6.5439,1894800.0
2012-07-26 14:00:00,7.12,7.14,7.11,7.13,1716000.0,6.5439,6.5623,6.5347,6.5531,1716000.0
2012-07-26 14:30:00,7.13,7.17,7.12,7.16,2020800.0,6.5531,6.5899,6.5439,6.5807,2020800.0
2012-07-26 15:00:00,7.16,7.19,7.14,7.19,3138000.0,6.5807,6.6082,6.5623,6.6082,3138000.0
2012-07-26 15:30:00,7.19,7.22,7.18,7.19,8280000.0,6.6082,6.6358,6.599,6.6082,8280000.0
2012-07-27 09:30:00,7.3,7.33,7.24,7.3,7198800.0,6.7093,6.7369,6.6542,6.7093,7198800.0
2012-07-27 10:00:00,7.3,7.36,7.3,7.3,4149600.0,6.7093,6.7645,6.7093,6.7093,4149600.0
2012-07-27 10:30:00,7.31,7.38,7.29,7.38,4887600.0,6.7185,6.7829,6.7001,6.7829,4887600.0
2012-07-27 11:00:00,7.38,7.42,7.38,7.39,5518800.0,6.7829,6.8196,6.7829,6.7921,5518800.0
2012-07-27 11:30:00,7.39,7.41,7.38,7.39,2090400.0,6.7921,6.8104,6.7829,6.7921,2090400.0
2012-07-27 12:00:00,7.39,7.42,7.38,7.42,2443200.0,6.7921,6.8196,6.7829,6.8196,2443200.0
2012-07-27 12:30:00,7.42,7.43,7.42,7.43,1684800.0,6.8196,6.8288,6.8196,6.8288,1684800.0
2012-07-27 13:00:00,7.42,7.53,7.42,7.53,6702000.0,6.8196,6.9207,6.8196,6.9207,6702000.0
2012-07-27 13:30:00,7.53,7.65,7.53,7.61,15060000.0,6.9207,7.031,6.9207,6.9943,15060000.0
2012-07-27 14:00:00,7.62,7.62,7.55,7.55,5534400.0,7.0034,7.0034,6.9391,6.9391,5534400.0
2012-07-27 14:30:00,7.55,7.61,7.55,7.61,3097200.0,6.9391,6.9943,6.9391,6.9943,3097200.0
2012-07-27 15:00:00,7.61,7.65,7.6,7.65,4821600.0,6.9943,7.031,6.9851,7.031,4821600.0
2012-07-27 15:30:00,7.65,7.68,7.57,7.58,15150000.0,7.031,7.0586,6.9575,6.9667,15150000.0
2012-07-30 09:30:00,7.52,7.61,7.51,7.59,4557600.0,6.9115,6.9943,6.9023,6.9759,4557600.0
2012-07-30 10:00:00,7.59,7.68,7.57,7.65,5871600.0,6.9759,7.0586,6.9575,7.031,5871600.0
2012-07-30 10:30:00,7.66,7.66,7.59,7.59,3223200.0,7.0402,7.0402,6.9759,6.9759,3223200.0
2012-07-30 11:00:00,7.6,7.64,7.56,7.57,2325600.0,6.9851,7.0218,6.9483,6.9575,2325600.0
2012-07-30 11:30:00,7.57,7.57,7.53,7.55,1934400.0,6.9575,6.9575,6.9207,6.9391,1934400.0
2012-07-30 12:00:00,7.55,7.55,7.51,7.54,3194400.0,6.9391,6.9391,6.9023,6.9299,3194400.0
2012-07-30 12:30:00,7.54,7.57,7.53,7.56,2450400.0,6.9299,6.9575,6.9207,6.9483,2450400.0
2012-07-30 13:00:00,7.56,7.57,7.54,7.55,1005600.0,6.9483,6.9575,6.9299,6.9391,1005600.0
2012-07-30 13:30:00,7.55,7.58,7.53,7.53,1128000.0,6.9391,6.9667,6.9207,6.9207,1128000.0
2012-07-30 14:00:00,7.53,7.55,7.51,7.54,1174800.0,6.9207,6.9391,6.9023,6.9299,1174800.0
2012-07-30 14:30:00,7.54,7.57,7.54,7.56,1156800.0,6.9299,6.9575,6.9299,6.9483,1156800.0
2012-07-30 15:00:00,7.56,7.56,7.52,7.55,1544400.0,6.9483,6.9483,6.9115,6.9391,1544400.0
2012-07-30 15:30:00,7.55,7.57,7.53,7.55,5268000.0,6.9391,6.9575,6.9207,6.9391,5268000.0
2012-07-31 09:30:00,7.48,7.54,7.43,7.46,6060000.0,6.8748,6.9299,6.8288,6.8564,6060000.0
2012-07-31 10:00:00,7.47,7.51,7.42,7.47,5818800.0,6.8656,6.9023,6.8196,6.8656,5818800.0
2012-07-31 10:30:00,7.47,7.49,7.45,7.47,2839200.0,6.8656,6.884,6.8472,6.8656,2839200.0
2012-07-31 11:00:00,7.47,7.52,7.45,7.5,2476800.0,6.8656,6.9115,6.8472,6.8932,2476800.0
2012-07-31 11:30:00,7.5,7.5,7.47,7.49,772800.0,6.8932,6.8932,6.8656,6.884,772800.0
2012-07-31 12:00:00,7.49,7.49,7.39,7.42,3764400.0,6.884,6.884,6.7921,6.8196,3764400.0
2012-07-31 12:30:00,7.42,7.42,7.39,7.41,1432800.0,6.8196,6.8196,6.7921,6.8104,1432800.0
2012-07-31 13:00:00,7.41,7.44,7.4,7.44,1718400.0,6.8104,6.838,6.8012,6.838,1718400.0
2012-07-31 13:30:00,7.44,7.45,7.42,7.43,676800.0,6.838,6.8472,6.8196,6.8288,676800.0
2012-07-31 14:00:00,7.43,7.5,7.42,7.49,2342400.0,6.8288,6.8932,6.8196,6.884,2342400.0
2012-07-31 14:30:00,7.49,7.5,7.47,7.48,1407600.0,6.884,6.8932,6.8656,6.8748,1407600.0
2012-07-31 15:00:00,7.47,7.48,7.45,7.48,1333200.0,6.8656,6.8748,6.8472,6.8748,1333200.0
2012-07-31 15:30:00,7.48,7.49,7.45,7.45,5020800.0,6.8748,6.884,6.8472,6.8472,5020800.0
2012-08-01 09:30:00,7.52,7.57,7.44,7.46,5618400.0,6.9115,6.9575,6.838,6.8564,5618400.0
2012-08-01 10:00:00,7.45,7.53,7.4,7.46,3789600.0,6.8472,6.9207,6.8012,6.8564,3789600.0
2012-08-01 10:30:00,7.46,7.54,7.44,7.52,3136800.0,6.8564,6.9299,6.838,6.9115,3136800.0
2012-08-01 11:00:00,7.52,7.53,7.47,7.49,1363200.0,6.9115,6.9207,6.8656,6.884,1363200.0
2012-08-01 11:30:00,7.49,7.52,7.49,7.5,1176000.0,6.884,6.9115,6.884,6.8932,1176000.0
2012-08-01 12:00:00,7.49,7.52,7.49,7.52,674400.0,6.884,6.9115,6.884,6.9115,674400.0
2012-08-01 12:30:00,7.52,7.52,7.5,7.52,384000.0,6.9115,6.9115,6.8932,6.9115,384000.0
2012-08-01 13:00:00,7.52,7.54,7.5,7.5,715200.0,6.9115,6.9299,6.8932,6.8932,715200.0
2012-08-01 13:30:00,7.5,7.52,7.47,7.48,999600.0,6.8932,6.9115,6.8656,6.8748,999600.0
2012-08-01 14:00:00,7.48,7.5,7.36,7.45,8239200.0,6.8748,6.8932,6.7645,6.8472,8239200.0
2012-08-01 14:30:00,7.45,7.46,7.36,7.42,5995200.0,6.8472,6.8564,6.7645,6.8196,5995200.0
2012-08-01 15:00:00,7.42,7.48,7.4,7.46,4333200.0,6.8196,6.8748,6.8012,6.8564,4333200.0
2012-08-01 15:30:00,7.47,7.48,7.32,7.33,6514800.0,6.8656,6.8748,6.7277,6.7369,6514800.0
2012-08-02 09:30:00,7.15,7.24,7.1,7.23,10585200.0,6.5715,6.6542,6.5255,6.645,10585200.0
2012-08-02 10:00:00,7.22,7.31,7.15,7.29,6422400.0,6.6358,6.7185,6.5715,6.7001,6422400.0
2012-08-02 10:30:00,7.29,7.3,7.17,7.19,5707200.0,6.7001,6.7093,6.5899,6.6082,5707200.0
2012-08-02 11:00:00,7.18,7.22,7.07,7.13,7758000.0,6.599,6.6358,6.4979,6.5531,7758000.0
2012-08-02 11:30:00,7.13,7.13,7.04,7.07,5206800.0,6.5531,6.5531,6.4704,6.4979,5206800.0
2012-08-02 12:00:00,7.07,7.09,7.05,7.06,2968800.0,6.4979,6.5163,6.4796,6.4888,2968800.0
2012-08-02 12:30:00,7.06,7.08,7.01,7.07,3523200.0,6.4888,6.5071,6.4428,6.4979,3523200.0
2012-08-02 13:00:00,7.07,7.08,7.04,7.05,1711200.0,6.4979,6.5071,6.4704,6.4796,1711200.0
2012-08-02 13:30:00,7.05,7.06,7.01,7.01,2834400.0,6.4796,6.4888,6.4428,6.4428,2834400.0
2012-08-02 14:00:00,7.01,7.06,7.0,7.04,2719200.0,6.4428,6.4888,6.4336,6.4704,2719200.0
2012-08-02 14:30:00,7.04,7.13,7.04,7.07,3326400.0,6.4704,6.5531,6.4704,6.4979,3326400.0
2012-08-02 15:00:00,7.08,7.14,7.07,7.11,3486000.0,6.5071,6.5623,6.4979,6.5347,3486000.0
2012-08-02 15:30:00,7.11,7.2,7.11,7.19,8064000.0,6.5347,6.6174,6.5347,6.6082,8064000.0
2012-08-03 09:30:00,7.47,7.54,7.45,7.52,12381600.0,6.8656,6.9299,6.8472,6.9115,12381600.0
2012-08-03 10:00:00,7.52,7.64,7.51,7.64,8491200.0,6.9115,7.0218,6.9023,7.0218,8491200.0
2012-08-03 10:30:00,7.64,7.64,7.59,7.64,4946400.0,7.0218,7.0218,6.9759,7.0218,4946400.0
2012-08-03 11:00:00,7.64,7.69,7.63,7.66,4603200.0,7.0218,7.0678,7.0126,7.0402,4603200.0
2012-08-03 11:30:00,7.66,7.68,7.65,7.68,3580800.0,7.0402,7.0586,7.031,7.0586,3580800.0
2012-08-03 12:00:00,7.68,7.69,7.67,7.69,3111600.0,7.0586,7.0678,7.0494,7.0678,3111600.0
2012-08-03 12:30:00,7.69,7.7,7.65,7.65,2509200.0,7.0678,7.077,7.031,7.031,2509200.0
2012-08-03 13:00:00,7.65,7.68,7.65,7.67,1808400.0,7.031,7.0586,7.031,7.0494,1808400.0
2012-08-03 13:30:00,7.67,7.68,7.66,7.68,1519200.0,7.0494,7.0586,7.0402,7.0586,1519200.0
2012-08-03 14:00:00,7.68,7.69,7.66,7.68,2036400.0,7.0586,7.0678,7.0402,7.0586,2036400.0
2012-08-03 14:30:00,7.68,7.69,7.66,7.68,2288400.0,7.0586,7.0678,7.0402,7.0586,2288400.0
2012-08-03 15:00:00,7.68,7.71,7.66,7.66,5815200.0,7.0586,7.0862,7.0402,7.0402,5815200.0
2012-08-03 15:30:00,7.66,7.67,7.6,7.65,10479600.0,7.0402,7.0494,6.9851,7.031,10479600.0
2012-08-06 09:30:00,7.72,7.81,7.66,7.79,7584000.0,7.0953,7.1781,7.0402,7.1597,7584000.0
2012-08-06 10:00:00,7.79,7.82,7.76,7.82,3921600.0,7.1597,7.1873,7.1321,7.1873,3921600.0
2012-08-06 10:30:00,7.82,7.83,7.8,7.82,3288000.0,7.1873,7.1964,7.1689,7.1873,3288000.0
2012-08-06 11:00:00,7.82,7.83,7.75,7.75,2920800.0,7.1873,7.1964,7.1229,7.1229,2920800.0
2012-08-06 11:30:00,7.75,7.77,7.75,7.75,2203200.0,7.1229,7.1413,7.1229,7.1229,2203200.0
2012-08-06 12:00:00,7.75,7.75,7.72,7.73,1532400.0,7.1229,7.1229,7.0953,7.1045,1532400.0
2012-08-06 12:30:00,7.73,7.76,7.73,7.76,1232400.0,7.1045,7.1321,7.1045,7.1321,1232400.0
2012-08-06 13:00:00,7.76,7.76,7.75,7.75,1275600.0,7.1321,7.1321,7.1229,7.1229,1275600.0
2012-08-06 13:30:00,7.75,7.76,7.71,7.72,1142400.0,7.1229,7.1321,7.0862,7.0953,1142400.0
2012-08-06 14:00:00,7.72,7.74,7.72,7.73,768000.0,7.0953,7.1137,7.0953,7.1045,768000.0
2012-08-06 14:30:00,7.73,7.75,7.73,7.74,931200.0,7.1045,7.1229,7.1045,7.1137,931200.0
2012-08-06 15:00:00,7.74,7.75,7.71,7.73,1351200.0,7.1137,7.1229,7.0862,7.1045,1351200.0
2012-08-06 15:30:00,7.73,7.74,7.65,7.67,4564800.0,7.1045,7.1137,7.031,7.0494,4564800.0
2012-08-07 09:30:00,7.73,7.83,7.73,7.82,7225200.0,7.1045,7.1964,7.1045,7.1873,7225200.0
2012-08-07 10:00:00,7.82,7.89,7.81,7.87,4602000.0,7.1873,7.2516,7.1781,7.2332,4602000.0
2012-08-07 10:30:00,7.87,7.88,7.82,7.83,3739200.0,7.2332,7.2424,7.1873,7.1964,3739200.0
2012-08-07 11:00:00,7.83,7.83,7.79,7.82,2620800.0,7.1964,7.1964,7.1597,7.1873,2620800.0
2012-08-07 11:30:00,7.82,7.89,7.82,7.89,3116400.0,7.1873,7.2516,7.1873,7.2516,3116400.0
2012-08-07 12:00:00,7.89,7.89,7.87,7.89,1674000.0,7.2516,7.2516,7.2332,7.2516,1674000.0
2012-08-07 12:30:00,7.89,7.9,7.88,7.89,2564400.0,7.2516,7.2608,7.2424,7.2516,2564400.0
2012-08-07 13:00:00,7.89,7.9,7.87,7.89,1354800.0,7.2516,7.2608,7.2332,7.2516,1354800.0
2012-08-07 13:30:00,7.89,7.9,7.88,7.88,1088400.0,7.2516,7.2608,7.2424,7.2424,1088400.0
2012-08-07 14:00:00,7.88,7.88,7.83,7.83,2120400.0,7.2424,7.2424,7.1964,7.1964,2120400.0
2012-08-07 14:30:00,7.83,7.84,7.8,7.8,1465200.0,7.1964,7.2056,7.1689,7.1689,1465200.0
2012-08-07 15:00:00,7.8,7.81,7.75,7.79,4402800.0,7.1689,7.1781,7.1229,7.1597,4402800.0
2012-08-07 15:30:00,7.79,7.81,7.75,7.75,5569200.0,7.1597,7.1781,7.1229,7.1229,5569200.0
2012-08-08 09:30:00,7.65,7.76,7.64,7.73,5568000.0,7.031,7.1321,7.0218,7.1045,5568000.0
2012-08-08 10:00:00,7.73,7.75,7.7,7.75,1963200.0,7.1045,7.1229,7.077,7.1229,1963200.0
2012-08-08 10:30:00,7.75,7.76,7.71,7.75,2564400.0,7.1229,7.1321,7.0862,7.1229,2564400.0
2012-08-08 11:00:00,7.75,7.83,7.75,7.82,2973600.0,7.1229,7.1964,7.1229,7.1873,2973600.0
2012-08-08 11:30:00,7.82,7.83,7.79,7.79,1858800.0,7.1873,7.1964,7.1597,7.1597,1858800.0
2012-08-08 12:00:00,7.78,7.81,7.77,7.79,1014000.0,7.1505,7.1781,7.1413,7.1597,1014000.0
2012-08-08 12:30:00,7.79,7.79,7.75,7.78,1150800.0,7.1597,7.1597,7.1229,7.1505,1150800.0
2012-08-08 13:00:00,7.78,7.8,7.77,7.78,854400.0,7.1505,7.1689,7.1413,7.1505,854400.0
2012-08-08 13:30:00,7.78,7.79,7.75,7.75,1634400.0,7.1505,7.1597,7.1229,7.1229,1634400.0
2012-08-08 14:00:00,7.75,7.76,7.71,7.73,2256000.0,7.1229,7.1321,7.0862,7.1045,2256000.0
2012-08-08 14:30:00,7.73,7.75,7.72,7.73,1629600.0,7.1045,7.1229,7.0953,7.1045,1629600.0
2012-08-08 15:00:00,7.73,7.77,7.73,7.75,3009600.0,7.1045,7.1413,7.1045,7.1229,3009600.0
2012-08-08 15:30:00,7.75,7.77,7.74,7.75,3967200.0,7.1229,7.1413,7.1137,7.1229,3967200.0
2012-08-09 09:30:00,7.71,7.85,7.69,7.75,4723200.0,7.0862,7.2148,7.0678,7.1229,4723200.0
2012-08-09 10:00:00,7.75,7.82,7.74,7.77,2559600.0,7.1229,7.1873,7.1137,7.1413,2559600.0
2012-08-09 10:30:00,7.77,7.8,7.77,7.79,1467600.0,7.1413,7.1689,7.1413,7.1597,1467600.0
2012-08-09 11:00:00,7.79,7.81,7.77,7.78,880800.0,7.1597,7.1781,7.1413,7.1505,880800.0
2012-08-09 11:30:00,7.78,7.79,7.69,7.71,2869200.0,7.1505,7.1597,7.0678,7.0862,2869200.0
2012-08-09 12:00:00,7.71,7.74,7.7,7.73,1602000.0,7.0862,7.1137,7.077,7.1045,1602000.0
2012-08-09 12:30:00,7.73,7.78,7.72,7.78,1435200.0,7.1045,7.1505,7.0953,7.1505,1435200.0
2012-08-09 13:00:00,7.78,7.79,7.74,7.75,1069200.0,7.1505,7.1597,7.1137,7.1229,1069200.0
2012-08-09 13:30:00,7.75,7.75,7.73,7.74,1015200.0,7.1229,7.1229,7.1045,7.1137,1015200.0
2012-08-09 14:00:00,7.74,7.76,7.73,7.76,1250400.0,7.1137,7.1321,7.1045,7.1321,1250400.0
2012-08-09 14:30:00,7.76,7.78,7.76,7.77,1777200.0,7.1321,7.1505,7.1321,7.1413,1777200.0
2012-08-09 15:00:00,7.77,7.77,7.75,7.76,1758000.0,7.1413,7.1413,7.1229,7.1321,1758000.0
2012-08-09 15:30:00,7.77,7.77,7.72,7.74,4119600.0,7.1413,7.1413,7.0953,7.1137,4119600.0
2012-08-10 09:30:00,7.69,7.69,7.62,7.67,4051200.0,7.0678,7.0678,7.0034,7.0494,4051200.0
2012-08-10 10:00:00,7.66,7.74,7.65,7.7,4305600.0,7.0402,7.1137,7.031,7.077,4305600.0
2012-08-10 10:30:00,7.7,7.75,7.7,7.72,2684400.0,7.077,7.1229,7.077,7.0953,2684400.0
2012-08-10 11:00:00,7.73,7.73,7.64,7.66,4234800.0,7.1045,7.1045,7.0218,7.0402,4234800.0
2012-08-10 11:30:00,7.66,7.69,7.65,7.68,1684800.0,7.0402,7.0678,7.031,7.0586,1684800.0
2012-08-10 12:00:00,7.68,7.69,7.66,7.67,1142400.0,7.0586,7.0678,7.0402,7.0494,1142400.0
2012-08-10 12:30:00,7.67,7.68,7.66,7.66,932400.0,7.0494,7.0586,7.0402,7.0402,932400.0
2012-08-10 13:00:00,7.66,7.67,7.64,7.66,1209600.0,7.0402,7.0494,7.0218,7.0402,1209600.0
2012-08-10 13:30:00,7.66,7.69,7.66,7.67,1801200.0,7.0402,7.0678,7.0402,7.0494,1801200.0
2012-08-10 14:00:00,7.67,7.69,7.66,7.68,1076400.0,7.0494,7.0678,7.0402,7.0586,1076400.0
2012-08-10 14:30:00,7.68,7.69,7.66,7.68,825600.0,7.0586,7.0678,7.0402,7.0586,825600.0
2012-08-10 15:00:00,7.68,7.71,7.68,7.7,2348400.0,7.0586,7.0862,7.0586,7.077,2348400.0
2012-08-10 15:30:00,7.7,7.79,7.7,7.76,8008800.0,7.077,7.1597,7.077,7.1321,8008800.0
2012-08-13 09:30:00,7.72,7.77,7.67,7.73,5338800.0,7.0953,7.1413,7.0494,7.1045,5338800.0
2012-08-13 10:00:00,7.73,7.75,7.66,7.68,2800800.0,7.1045,7.1229,7.0402,7.0586,2800800.0
2012-08-13 10:30:00,7.68,7.69,7.64,7.65,2881200.0,7.0586,7.0678,7.0218,7.031,2881200.0
2012-08-13 11:00:00,7.65,7.66,7.61,7.66,2743200.0,7.031,7.0402,6.9943,7.0402,2743200.0
2012-08-13 11:30:00,7.65,7.69,7.65,7.68,1754400.0,7.031,7.0678,7.031,7.0586,1754400.0
2012-08-13 12:00:00,7.68,7.69,7.66,7.67,1580400.0,7.0586,7.0678,7.0402,7.0494,1580400.0
2012-08-13 12:30:00,7.67,7.72,7.67,7.71,1976400.0,7.0494,7.0953,7.0494,7.0862,1976400.0
2012-08-13 13:00:00,7.72,7.72,7.68,7.69,1509600.0,7.0953,7.0953,7.0586,7.0678,1509600.0
2012-08-13 13:30:00,7.69,7.72,7.68,7.72,937200.0,7.0678,7.0953,7.0586,7.0953,937200.0
2012-08-13 14:00:00,7.72,7.77,7.7,7.75,2335200.0,7.0953,7.1413,7.077,7.1229,2335200.0
2012-08-13 14:30:00,7.75,7.78,7.74,7.76,1250400.0,7.1229,7.1505,7.1137,7.1321,1250400.0
2012-08-13 15:00:00,7.76,7.77,7.73,7.73,1246800.0,7.1321,7.1413,7.1045,7.1045,1246800.0
2012-08-13 15:30:00,7.73,7.77,7.73,7.76,3450000.0,7.1045,7.1413,7.1045,7.1321,3450000.0
2012-08-14 09:30:00,7.87,7.92,7.83,7.88,7808400.0,7.2332,7.2792,7.1964,7.2424,7808400.0
2012-08-14 10:00:00,7.88,7.92,7.84,7.85,4620000.0,7.2424,7.2792,7.2056,7.2148,4620000.0
2012-08-14 10:30:00,7.85,7.88,7.83,7.87,3135600.0,7.2148,7.2424,7.1964,7.2332,3135600.0
2012-08-14 11:00:00,7.87,7.9,7.87,7.88,2112000.0,7.2332,7.2608,7.2332,7.2424,2112000.0
2012-08-14 11:30:00,7.89,7.93,7.89,7.91,2235600.0,7.2516,7.2884,7.2516,7.27,2235600.0
2012-08-14 12:00:00,7.91,7.91,7.89,7.9,1402800.0,7.27,7.27,7.2516,7.2608,1402800.0
2012-08-14 12:30:00,7.9,7.91,7.85,7.86,2362800.0,7.2608,7.27,7.2148,7.224,2362800.0
2012-08-14 13:00:00,7.86,7.87,7.82,7.83,2210400.0,7.224,7.2332,7.1873,7.1964,2210400.0
2012-08-14 13:30:00,7.83,7.85,7.83,7.84,1518000.0,7.1964,7.2148,7.1964,7.2056,1518000.0
2012-08-14 14:00:00,7.84,7.85,7.82,7.84,2080800.0,7.2056,7.2148,7.1873,7.2056,2080800.0
2012-08-14 14:30:00,7.84,7.84,7.81,7.84,2108400.0,7.2056,7.2056,7.1781,7.2056,2108400.0
2012-08-14 15:00:00,7.84,7.84,7.77,7.78,3015600.0,7.2056,7.2056,7.1413,7.1505,3015600.0
2012-08-14 15:30:00,7.78,7.79,7.71,7.77,6001200.0,7.1505,7.1597,7.0862,7.1413,6001200.0
2012-08-15 09:30:00,7.75,7.88,7.72,7.86,5662800.0,7.1229,7.2424,7.0953,7.224,5662800.0
2012-08-15 10:00:00,7.86,7.88,7.85,7.87,2889600.0,7.224,7.2424,7.2148,7.2332,2889600.0
2012-08-15 10:30:00,7.87,7.88,7.81,7.82,3064800.0,7.2332,7.2424,7.1781,7.1873,3064800.0
2012-08-15 11:00:00,7.82,7.84,7.81,7.81,1585200.0,7.1873,7.2056,7.1781,7.1781,1585200.0
2012-08-15 11:30:00,7.81,7.83,7.81,7.83,840000.0,7.1781,7.1964,7.1781,7.1964,840000.0
2012-08-15 12:00:00,7.84,7.86,7.83,7.85,856800.0,7.2056,7.224,7.1964,7.2148,856800.0
2012-08-15 12:30:00,7.85,7.86,7.84,7.85,794400.0,7.2148,7.224,7.2056,7.2148,794400.0
2012-08-15 13:00:00,7.85,7.85,7.83,7.84,496800.0,7.2148,7.2148,7.1964,7.2056,496800.0
2012-08-15 13:30:00,7.84,7.85,7.84,7.84,320400.0,7.2056,7.2148,7.2056,7.2056,320400.0
2012-08-15 14:00:00,7.84,7.85,7.83,7.85,740400.0,7.2056,7.2148,7.1964,7.2148,740400.0
2012-08-15 14:30:00,7.85,7.88,7.82,7.86,2970000.0,7.2148,7.2424,7.1873,7.224,2970000.0
2012-08-15 15:00:00,7.86,7.86,7.83,7.84,1905600.0,7.224,7.224,7.1964,7.2056,1905600.0
2012-08-15 15:30:00,7.84,7.85,7.82,7.83,3302400.0,7.2056,7.2148,7.1873,7.1964,3302400.0
2012-08-16 09:30:00,7.88,7.91,7.81,7.82,6012000.0,7.2424,7.27,7.1781,7.1873,6012000.0
2012-08-16 10:00:00,7.82,7.86,7.76,7.86,4185600.0,7.1873,7.224,7.1321,7.224,4185600.0
2012-08-16 10:30:00,7.86,7.91,7.85,7.89,3704400.0,7.224,7.27,7.2148,7.2516,3704400.0
2012-08-16 11:00:00,7.89,7.91,7.88,7.9,1298400.0,7.2516,7.27,7.2424,7.2608,1298400.0
2012-08-16 11:30:00,7.91,7.96,7.9,7.95,2406000.0,7.27,7.3159,7.2608,7.3067,2406000.0
2012-08-16 12:00:00,7.95,7.96,7.93,7.93,1256400.0,7.3067,7.3159,7.2884,7.2884,1256400.0
2012-08-16 12:30:00,7.94,7.96,7.93,7.96,1189200.0,7.2975,7.3159,7.2884,7.3159,1189200.0
2012-08-16 13:00:00,7.96,7.98,7.95,7.97,1356000.0,7.3159,7.3343,7.3067,7.3251,1356000.0
2012-08-16 13:30:00,7.97,7.98,7.96,7.96,1057200.0,7.3251,7.3343,7.3159,7.3159,1057200.0
2012-08-16 14:00:00,7.96,7.98,7.95,7.96,1017600.0,7.3159,7.3343,7.3067,7.3159,1017600.0
2012-08-16 14:30:00,7.96,8.02,7.96,7.97,3560400.0,7.3159,7.3711,7.3159,7.3251,3560400.0
2012-08-16 15:00:00,7.97,8.0,7.96,7.99,1766400.0,7.3251,7.3527,7.3159,7.3435,1766400.0
2012-08-16 15:30:00,8.0,8.0,7.95,7.98,3657600.0,7.3527,7.3527,7.3067,7.3343,3657600.0
2012-08-17 09:30:00,8.01,8.03,7.96,8.01,4158000.0,7.3619,7.3803,7.3159,7.3619,4158000.0
2012-08-17 10:00:00,8.01,8.01,7.97,8.0,2799600.0,7.3619,7.3619,7.3251,7.3527,2799600.0
2012-08-17 10:30:00,8.0,8.02,7.97,7.98,2206800.0,7.3527,7.3711,7.3251,7.3343,2206800.0
2012-08-17 11:00:00,7.98,8.0,7.97,7.97,2164800.0,7.3343,7.3527,7.3251,7.3251,2164800.0
2012-08-17 11:30:00,7.97,8.0,7.96,8.0,1728000.0,7.3251,7.3527,7.3159,7.3527,1728000.0
2012-08-17 12:00:00,8.0,8.01,7.99,7.99,1033200.0,7.3527,7.3619,7.3435,7.3435,1033200.0
2012-08-17 12:30:00,7.99,8.0,7.97,7.97,1574400.0,7.3435,7.3527,7.3251,7.3251,1574400.0
2012-08-17 13:00:00,7.97,7.98,7.97,7.98,1204800.0,7.3251,7.3343,7.3251,7.3343,1204800.0
2012-08-17 13:30:00,7.98,8.0,7.98,8.0,601200.0,7.3343,7.3527,7.3343,7.3527,601200.0
2012-08-17 14:00:00,8.0,8.02,7.99,8.02,3181200.0,7.3527,7.3711,7.3435,7.3711,3181200.0
2012-08-17 14:30:00,8.02,8.02,8.01,8.02,2858400.0,7.3711,7.3711,7.3619,7.3711,2858400.0
2012-08-17 15:00:00,8.02,8.03,8.01,8.02,3280800.0,7.3711,7.3803,7.3619,7.3711,3280800.0
2012-08-17 15:30:00,8.02,8.04,7.99,8.03,5050800.0,7.3711,7.3895,7.3435,7.3803,5050800.0
2012-08-20 09:30:00,8.01,8.09,7.97,8.04,7945200.0,7.3619,7.4354,7.3251,7.3895,7945200.0
2012-08-20 10:00:00,8.04,8.06,7.97,8.0,5734800.0,7.3895,7.4078,7.3251,7.3527,5734800.0
2012-08-20 10:30:00,7.99,8.02,7.96,8.02,5271600.0,7.3435,7.3711,7.3159,7.3711,5271600.0
2012-08-20 11:00:00,8.02,8.04,8.0,8.02,3022800.0,7.3711,7.3895,7.3527,7.3711,3022800.0
2012-08-20 11:30:00,8.01,8.05,8.01,8.04,2163600.0,7.3619,7.3986,7.3619,7.3895,2163600.0
2012-08-20 12:00:00,8.04,8.05,8.03,8.03,878400.0,7.3895,7.3986,7.3803,7.3803,878400.0
2012-08-20 12:30:00,8.03,8.04,8.02,8.02,1030800.0,7.3803,7.3895,7.3711,7.3711,1030800.0
2012-08-20 13:00:00,8.02,8.03,8.02,8.03,666000.0,7.3711,7.3803,7.3711,7.3803,666000.0
2012-08-20 13:30:00,8.03,8.03,8.02,8.03,594000.0,7.3803,7.3803,7.3711,7.3803,594000.0
2012-08-20 14:00:00,8.03,8.05,8.02,8.05,1242000.0,7.3803,7.3986,7.3711,7.3986,1242000.0
2012-08-20 14:30:00,8.05,8.07,8.05,8.06,1525200.0,7.3986,7.417,7.3986,7.4078,1525200.0
2012-08-20 15:00:00,8.05,8.06,8.03,8.06,1856400.0,7.3986,7.4078,7.3803,7.4078,1856400.0
2012-08-20 15:30:00,8.06,8.08,8.05,8.08,3427200.0,7.4078,7.4262,7.3986,7.4262,3427200.0
2012-08-21 09:30:00,8.15,8.28,8.13,8.27,6637200.0,7.4906,7.61,7.4722,7.6008,6637200.0
2012-08-21 10:00:00,8.28,8.32,8.27,8.32,3361200.0,7.61,7.6468,7.6008,7.6468,3361200.0
2012-08-21 10:30:00,8.32,8.34,8.31,8.32,4659600.0,7.6468,7.6652,7.6376,7.6468,4659600.0
2012-08-21 11:00:00,8.32,8.35,8.26,8.27,4766400.0,7.6468,7.6744,7.5917,7.6008,4766400.0
2012-08-21 11:30:00,8.27,8.27,8.2,8.26,5104800.0,7.6008,7.6008,7.5365,7.5917,5104800.0
2012-08-21 12:00:00,8.26,8.26,8.21,8.24,2295600.0,7.5917,7.5917,7.5457,7.5733,2295600.0
2012-08-21 12:30:00,8.24,8.24,8.21,8.23,2030400.0,7.5733,7.5733,7.5457,7.5641,2030400.0
2012-08-21 13:00:00,8.23,8.25,8.21,8.22,1602000.0,7.5641,7.5825,7.5457,7.5549,1602000.0
2012-08-21 13:30:00,8.22,8.23,8.17,8.19,2463600.0,7.5549,7.5641,7.5089,7.5273,2463600.0
2012-08-21 14:00:00,8.19,8.2,8.15,8.15,1748400.0,7.5273,7.5365,7.4906,7.4906,1748400.0
2012-08-21 14:30:00,8.15,8.16,8.1,8.13,2822400.0,7.4906,7.4997,7.4446,7.4722,2822400.0
2012-08-21 15:00:00,8.14,8.14,8.05,8.08,3804000.0,7.4814,7.4814,7.3986,7.4262,3804000.0
2012-08-21 15:30:00,8.08,8.13,8.07,8.12,6283200.0,7.4262,7.4722,7.417,7.463,6283200.0
2012-08-22 09:30:00,8.04,8.15,8.0,8.13,8203200.0,7.3895,7.4906,7.3527,7.4722,8203200.0
2012-08-22 10:00:00,8.13,8.15,8.08,8.15,3814800.0,7.4722,7.4906,7.4262,7.4906,3814800.0
2012-08-22 10:30:00,8.15,8.16,8.04,8.04,6091200.0,7.4906,7.4997,7.3895,7.3895,6091200.0
2012-08-22 11:00:00,8.04,8.07,8.0,8.04,3474000.0,7.3895,7.417,7.3527,7.3895,3474000.0
2012-08-22 11:30:00,8.04,8.05,8.01,8.03,2265600.0,7.3895,7.3986,7.3619,7.3803,2265600.0
2012-08-22 12:00:00,8.04,8.05,8.01,8.02,1033200.0,7.3895,7.3986,7.3619,7.3711,1033200.0
2012-08-22 12:30:00,8.02,8.02,7.96,7.96,2305200.0,7.3711,7.3711,7.3159,7.3159,2305200.0
2012-08-22 13:00:00,7.96,8.01,7.96,8.0,1946400.0,7.3159,7.3619,7.3159,7.3527,1946400.0
2012-08-22 13:30:00,8.01,8.05,8.0,8.02,1868400.0,7.3619,7.3986,7.3527,7.3711,1868400.0
2012-08-22 14:00:00,8.03,8.12,8.01,8.05,7771200.0,7.3803,7.463,7.3619,7.3986,7771200.0
2012-08-22 14:30:00,8.05,8.15,8.04,8.14,5656800.0,7.3986,7.4906,7.3895,7.4814,5656800.0
2012-08-22 15:00:00,8.14,8.14,8.09,8.1,3151200.0,7.4814,7.4814,7.4354,7.4446,3151200.0
2012-08-22 15:30:00,8.1,8.12,8.07,8.08,3375600.0,7.4446,7.463,7.417,7.4262,3375600.0
2012-08-23 09:30:00,8.04,8.07,7.97,7.98,5894400.0,7.3895,7.417,7.3251,7.3343,5894400.0
2012-08-23 10:00:00,7.99,8.03,7.96,7.98,3997200.0,7.3435,7.3803,7.3159,7.3343,3997200.0
2012-08-23 10:30:00,7.98,8.04,7.96,8.01,2554800.0,7.3343,7.3895,7.3159,7.3619,2554800.0
2012-08-23 11:00:00,8.01,8.02,7.97,8.01,2053200.0,7.3619,7.3711,7.3251,7.3619,2053200.0
2012-08-23 11:30:00,8.01,8.02,7.97,7.99,1928400.0,7.3619,7.3711,7.3251,7.3435,1928400.0
2012-08-23 12:00:00,8.0,8.0,7.94,7.97,2551200.0,7.3527,7.3527,7.2975,7.3251,2551200.0
2012-08-23 12:30:00,7.96,7.99,7.94,7.94,2442000.0,7.3159,7.3435,7.2975,7.2975,2442000.0
2012-08-23 13:00:00,7.95,7.96,7.89,7.9,3385200.0,7.3067,7.3159,7.2516,7.2608,3385200.0
2012-08-23 13:30:00,7.9,7.92,7.89,7.91,1903200.0,7.2608,7.2792,7.2516,7.27,1903200.0
2012-08-23 14:00:00,7.91,7.93,7.9,7.91,3050400.0,7.27,7.2884,7.2608,7.27,3050400.0
2012-08-23 14:30:00,7.91,7.95,7.9,7.93,2258400.0,7.27,7.3067,7.2608,7.2884,2258400.0
2012-08-23 15:00:00,7.93,7.95,7.89,7.91,3278400.0,7.2884,7.3067,7.2516,7.27,3278400.0
2012-08-23 15:30:00,7.9,7.92,7.87,7.89,5828400.0,7.2608,7.2792,7.2332,7.2516,5828400.0
2012-08-24 09:30:00,7.82,7.87,7.79,7.8,6164400.0,7.1873,7.2332,7.1597,7.1689,6164400.0
2012-08-24 10:00:00,7.79,7.86,7.79,7.83,2996400.0,7.1597,7.224,7.1597,7.1964,2996400.0
2012-08-24 10:30:00,7.83,7.9,7.83,7.87,3548400.0,7.1964,7.2608,7.1964,7.2332,3548400.0
2012-08-24 11:00:00,7.87,7.97,7.87,7.96,3498000.0,7.2332,7.3251,7.2332,7.3159,3498000.0
2012-08-24 11:30:00,7.96,7.99,7.95,7.96,2586000.0,7.3159,7.3435,7.3067,7.3159,2586000.0
2012-08-24 12:00:00,7.96,8.0,7.95,8.0,1209600.0,7.3159,7.3527,7.3067,7.3527,1209600.0
2012-08-24 12:30:00,8.0,8.04,7.99,8.02,2184000.0,7.3527,7.3895,7.3435,7.3711,2184000.0
2012-08-24 13:00:00,8.02,8.02,8.0,8.01,1070400.0,7.3711,7.3711,7.3527,7.3619,1070400.0
2012-08-24 13:30:00,8.01,8.06,8.01,8.03,3043200.0,7.3619,7.4078,7.3619,7.3803,3043200.0
2012-08-24 14:00:00,8.03,8.03,8.02,8.03,1148400.0,7.3803,7.3803,7.3711,7.3803,1148400.0
2012-08-24 14:30:00,8.03,8.03,7.99,7.99,1528800.0,7.3803,7.3803,7.3435,7.3435,1528800.0
2012-08-24 15:00:00,7.99,8.03,7.98,8.03,3752400.0,7.3435,7.3803,7.3343,7.3803,3752400.0
2012-08-24 15:30:00,8.03,8.06,7.99,8.01,8190000.0,7.3803,7.4078,7.3435,7.3619,8190000.0
2012-08-27 09:30:00,8.09,8.1,8.0,8.0,5670000.0,7.4354,7.4446,7.3527,7.3527,5670000.0
2012-08-27 10:00:00,7.99,8.01,7.95,7.98,3940800.0,7.3435,7.3619,7.3067,7.3343,3940800.0
2012-08-27 10:30:00,7.98,7.99,7.95,7.97,3102000.0,7.3343,7.3435,7.3067,7.3251,3102000.0
2012-08-27 11:00:00,7.97,8.09,7.97,8.08,6088800.0,7.3251,7.4354,7.3251,7.4262,6088800.0
2012-08-27 11:30:00,8.08,8.1,8.06,8.07,2569200.0,7.4262,7.4446,7.4078,7.417,2569200.0
2012-08-27 12:00:00,8.07,8.09,8.05,8.06,2043600.0,7.417,7.4354,7.3986,7.4078,2043600.0
2012-08-27 12:30:00,8.05,8.08,8.05,8.08,841200.0,7.3986,7.4262,7.3986,7.4262,841200.0
2012-08-27 13:00:00,8.08,8.1,8.07,8.09,1182000.0,7.4262,7.4446,7.417,7.4354,1182000.0
2012-08-27 13:30:00,8.09,8.09,8.05,8.06,1540800.0,7.4354,7.4354,7.3986,7.4078,1540800.0
2012-08-27 14:00:00,8.06,8.07,8.04,8.07,1507200.0,7.4078,7.417,7.3895,7.417,1507200.0
2012-08-27 14:30:00,8.07,8.08,8.06,8.07,1348800.0,7.417,7.4262,7.4078,7.417,1348800.0
2012-08-27 15:00:00,8.07,8.07,8.01,8.03,4820400.0,7.417,7.417,7.3619,7.3803,4820400.0
2012-08-27 15:30:00,8.03,8.04,7.99,8.01,6729600.0,7.3803,7.3895,7.3435,7.3619,6729600.0
2012-08-28 09:30:00,7.94,8.0,7.91,7.93,7716000.0,7.2975,7.3527,7.27,7.2884,7716000.0
2012-08-28 10:00:00,7.92,8.09,7.91,8.08,12286800.0,7.2792,7.4354,7.27,7.4262,12286800.0
2012-08-28 10:30:00,8.08,8.11,8.01,8.02,4771200.0,7.4262,7.4538,7.3619,7.3711,4771200.0
2012-08-28 11:00:00,8.02,8.03,8.0,8.03,2421600.0,7.3711,7.3803,7.3527,7.3803,2421600.0
2012-08-28 11:30:00,8.03,8.06,8.01,8.06,2496000.0,7.3803,7.4078,7.3619,7.4078,2496000.0
2012-08-28 12:00:00,8.06,8.08,8.05,8.05,2101200.0,7.4078,7.4262,7.3986,7.3986,2101200.0
2012-08-28 12:30:00,8.05,8.08,8.03,8.07,1003200.0,7.3986,7.4262,7.3803,7.417,1003200.0
2012-08-28 13:00:00,8.07,8.08,8.03,8.03,1300800.0,7.417,7.4262,7.3803,7.3803,1300800.0
2012-08-28 13:30:00,8.03,8.04,8.02,8.03,818400.0,7.3803,7.3895,7.3711,7.3803,818400.0
2012-08-28 14:00:00,8.02,8.07,8.02,8.07,1162800.0,7.3711,7.417,7.3711,7.417,1162800.0
2012-08-28 14:30:00,8.07,8.08,8.03,8.05,1072800.0,7.417,7.4262,7.3803,7.3986,1072800.0
2012-08-28 15:00:00,8.05,8.07,8.01,8.02,4212000.0,7.3986,7.417,7.3619,7.3711,4212000.0
2012-08-28 15:30:00,8.02,8.03,7.99,7.99,4027200.0,7.3711,7.3803,7.3435,7.3435,4027200.0
2012-08-29 09:30:00,8.03,8.07,8.0,8.01,5070000.0,7.3803,7.417,7.3527,7.3619,5070000.0
2012-08-29 10:00:00,8.01,8.05,8.0,8.04,3057600.0,7.3619,7.3986,7.3527,7.3895,3057600.0
2012-08-29 10:30:00,8.03,8.05,7.97,7.98,2720400.0,7.3803,7.3986,7.3251,7.3343,2720400.0
2012-08-29 11:00:00,7.99,8.01,7.98,8.01,2782800.0,7.3435,7.3619,7.3343,7.3619,2782800.0
2012-08-29 11:30:00,8.0,8.05,8.0,8.05,1807200.0,7.3527,7.3986,7.3527,7.3986,1807200.0
2012-08-29 12:00:00,8.05,8.05,8.03,8.05,918000.0,7.3986,7.3986,7.3803,7.3986,918000.0
2012-08-29 12:30:00,8.04,8.06,8.03,8.05,811200.0,7.3895,7.4078,7.3803,7.3986,811200.0
2012-08-29 13:00:00,8.05,8.08,8.05,8.06,1407600.0,7.3986,7.4262,7.3986,7.4078,1407600.0
2012-08-29 13:30:00,8.06,8.08,8.06,8.07,1256400.0,7.4078,7.4262,7.4078,7.417,1256400.0
2012-08-29 14:00:00,8.08,8.09,8.06,8.08,853200.0,7.4262,7.4354,7.4078,7.4262,853200.0
2012-08-29 14:30:00,8.09,8.09,8.06,8.06,1399200.0,7.4354,7.4354,7.4078,7.4078,1399200.0
2012-08-29 15:00:00,8.06,8.09,8.05,8.08,1680000.0,7.4078,7.4354,7.3986,7.4262,1680000.0
2012-08-29 15:30:00,8.08,8.08,8.04,8.05,2340000.0,7.4262,7.4262,7.3895,7.3986,2340000.0
2012-08-30 09:30:00,7.94,7.95,7.9,7.91,5640000.0,7.2975,7.3067,7.2608,7.27,5640000.0
2012-08-30 10:00:00,7.9,7.92,7.85,7.86,5235600.0,7.2608,7.2792,7.2148,7.224,5235600.0
2012-08-30 10:30:00,7.86,7.88,7.81,7.84,4327200.0,7.224,7.2424,7.1781,7.2056,4327200.0
2012-08-30 11:00:00,7.84,7.9,7.83,7.9,2900400.0,7.2056,7.2608,7.1964,7.2608,2900400.0
2012-08-30 11:30:00,7.9,7.9,7.87,7.89,2239200.0,7.2608,7.2608,7.2332,7.2516,2239200.0
2012-08-30 12:00:00,7.88,7.89,7.86,7.86,729600.0,7.2424,7.2516,7.224,7.224,729600.0
2012-08-30 12:30:00,7.86,7.91,7.86,7.91,1958400.0,7.224,7.27,7.224,7.27,1958400.0
2012-08-30 13:00:00,7.91,7.91,7.9,7.91,1508400.0,7.27,7.27,7.2608,7.27,1508400.0
2012-08-30 13:30:00,7.91,7.93,7.9,7.93,960000.0,7.27,7.2884,7.2608,7.2884,960000.0
2012-08-30 14:00:00,7.93,7.95,7.93,7.93,1581600.0,7.2884,7.3067,7.2884,7.2884,1581600.0
2012-08-30 14:30:00,7.93,7.95,7.92,7.95,1390800.0,7.2884,7.3067,7.2792,7.3067,1390800.0
2012-08-30 15:00:00,7.95,7.96,7.94,7.96,1717200.0,7.3067,7.3159,7.2975,7.3159,1717200.0
2012-08-30 15:30:00,7.96,7.99,7.92,7.93,4329600.0,7.3159,7.3435,7.2792,7.2884,4329600.0
2012-08-31 09:30:00,8.05,8.11,8.03,8.03,5276400.0,7.3986,7.4538,7.3803,7.3803,5276400.0
2012-08-31 10:00:00,8.03,8.05,7.9,8.0,14660400.0,7.3803,7.3986,7.2608,7.3527,14660400.0
2012-08-31 10:30:00,8.01,8.11,7.99,8.09,4644000.0,7.3619,7.4538,7.3435,7.4354,4644000.0
2012-08-31 11:00:00,8.09,8.11,8.05,8.06,3426000.0,7.4354,7.4538,7.3986,7.4078,3426000.0
2012-08-31 11:30:00,8.06,8.08,8.06,8.06,1245600.0,7.4078,7.4262,7.4078,7.4078,1245600.0
2012-08-31 12:00:00,8.07,8.08,7.96,7.98,3835200.0,7.417,7.4262,7.3159,7.3343,3835200.0
2012-08-31 12:30:00,7.98,8.0,7.95,8.0,1453200.0,7.3343,7.3527,7.3067,7.3527,1453200.0
2012-08-31 13:00:00,7.99,8.01,7.94,7.97,2233200.0,7.3435,7.3619,7.2975,7.3251,2233200.0
2012-08-31 13:30:00,7.97,8.02,7.97,8.01,1172400.0,7.3251,7.3711,7.3251,7.3619,1172400.0
2012-08-31 14:00:00,8.01,8.08,8.0,8.08,2559600.0,7.3619,7.4262,7.3527,7.4262,2559600.0
2012-08-31 14:30:00,8.08,8.08,8.04,8.05,1346400.0,7.4262,7.4262,7.3895,7.3986,1346400.0
2012-08-31 15:00:00,8.04,8.05,8.0,8.02,1996800.0,7.3895,7.3986,7.3527,7.3711,1996800.0
2012-08-31 15:30:00,8.02,8.08,8.0,8.05,5637600.0,7.3711,7.4262,7.3527,7.3986,5637600.0
2012-09-04 09:30:00,8.02,8.11,8.02,8.07,4824000.0,7.3711,7.4538,7.3711,7.417,4824000.0
2012-09-04 10:00:00,8.06,8.08,7.97,7.98,5112000.0,7.4078,7.4262,7.3251,7.3343,5112000.0
2012-09-04 10:30:00,7.98,8.02,7.95,7.98,5186400.0,7.3343,7.3711,7.3067,7.3343,5186400.0
2012-09-04 11:00:00,7.97,8.04,7.97,8.04,3630000.0,7.3251,7.3895,7.3251,7.3895,3630000.0
2012-09-04 11:30:00,8.04,8.05,8.0,8.01,1086000.0,7.3895,7.3986,7.3527,7.3619,1086000.0
2012-09-04 12:00:00,8.01,8.02,7.99,7.99,832800.0,7.3619,7.3711,7.3435,7.3435,832800.0
2012-09-04 12:30:00,7.99,8.03,7.99,8.02,1525200.0,7.3435,7.3803,7.3435,7.3711,1525200.0
2012-09-04 13:00:00,8.03,8.03,8.02,8.03,1006800.0,7.3803,7.3803,7.3711,7.3803,1006800.0
2012-09-04 13:30:00,8.03,8.04,8.02,8.02,1029600.0,7.3803,7.3895,7.3711,7.3711,1029600.0
2012-09-04 14:00:00,8.02,8.09,8.01,8.09,2924400.0,7.3711,7.4354,7.3619,7.4354,2924400.0
2012-09-04 14:30:00,8.09,8.17,8.09,8.14,3990000.0,7.4354,7.5089,7.4354,7.4814,3990000.0
2012-09-04 15:00:00,8.14,8.16,8.13,8.16,4143600.0,7.4814,7.4997,7.4722,7.4997,4143600.0
2012-09-04 15:30:00,8.16,8.16,8.1,8.11,4729200.0,7.4997,7.4997,7.4446,7.4538,4729200.0
2012-09-05 09:30:00,8.11,8.17,8.05,8.06,7189200.0,7.4538,7.5089,7.3986,7.4078,7189200.0
2012-09-05 10:00:00,8.07,8.15,8.06,8.15,5515200.0,7.417,7.4906,7.4078,7.4906,5515200.0
2012-09-05 10:30:00,8.15,8.17,8.07,8.07,3326400.0,7.4906,7.5089,7.417,7.417,3326400.0
2012-09-05 11:00:00,8.07,8.11,8.06,8.11,2696400.0,7.417,7.4538,7.4078,7.4538,2696400.0
2012-09-05 11:30:00,8.11,8.12,8.09,8.1,1615200.0,7.4538,7.463,7.4354,7.4446,1615200.0
2012-09-05 12:00:00,8.1,8.12,8.1,8.12,1040400.0,7.4446,7.463,7.4446,7.463,1040400.0
2012-09-05 12:30:00,8.12,8.13,8.11,8.11,728400.0,7.463,7.4722,7.4538,7.4538,728400.0
2012-09-05 13:00:00,8.12,8.12,8.1,8.1,762000.0,7.463,7.463,7.4446,7.4446,762000.0
2012-09-05 13:30:00,8.1,8.1,8.04,8.07,2787600.0,7.4446,7.4446,7.3895,7.417,2787600.0
2012-09-05 14:00:00,8.08,8.09,8.06,8.09,1522800.0,7.4262,7.4354,7.4078,7.4354,1522800.0
2012-09-05 14:30:00,8.09,8.11,8.09,8.1,1086000.0,7.4354,7.4538,7.4354,7.4446,1086000.0
2012-09-05 15:00:00,8.1,8.11,8.08,8.1,3000000.0,7.4446,7.4538,7.4262,7.4446,3000000.0
2012-09-05 15:30:00,8.1,8.12,8.08,8.1,2928000.0,7.4446,7.463,7.4262,7.4446,2928000.0
2012-09-06 09:30:00,8.23,8.39,8.23,8.39,10351200.0,7.5641,7.7111,7.5641,7.7111,10351200.0
2012-09-06 10:00:00,8.39,8.49,8.39,8.49,7384800.0,7.7111,7.803,7.7111,7.803,7384800.0
2012-09-06 10:30:00,8.49,8.57,8.49,8.56,6633600.0,7.803,7.8766,7.803,7.8674,6633600.0
2012-09-06 11:00:00,8.57,8.58,8.53,8.55,4966800.0,7.8766,7.8858,7.8398,7.8582,4966800.0
2012-09-06 11:30:00,8.55,8.58,8.54,8.56,3951600.0,7.8582,7.8858,7.849,7.8674,3951600.0
2012-09-06 12:00:00,8.56,8.58,8.55,8.57,2541600.0,7.8674,7.8858,7.8582,7.8766,2541600.0
2012-09-06 12:30:00,8.57,8.6,8.56,8.58,3014400.0,7.8766,7.9041,7.8674,7.8858,3014400.0
2012-09-06 13:00:00,8.59,8.59,8.57,8.58,1153200.0,7.895,7.895,7.8766,7.8858,1153200.0
2012-09-06 13:30:00,8.58,8.61,8.57,8.6,1405200.0,7.8858,7.9133,7.8766,7.9041,1405200.0
2012-09-06 14:00:00,8.6,8.61,8.57,8.6,2288400.0,7.9041,7.9133,7.8766,7.9041,2288400.0
2012-09-06 14:30:00,8.6,8.61,8.58,8.58,2505600.0,7.9041,7.9133,7.8858,7.8858,2505600.0
2012-09-06 15:00:00,8.58,8.58,8.56,8.57,2223600.0,7.8858,7.8858,7.8674,7.8766,2223600.0
2012-09-06 15:30:00,8.57,8.63,8.57,8.61,12459600.0,7.8766,7.9317,7.8766,7.9133,12459600.0
2012-09-07 09:30:00,8.7,8.83,8.69,8.76,9294000.0,7.9961,8.1155,7.9869,8.0512,9294000.0
2012-09-07 10:00:00,8.77,8.8,8.72,8.8,5740800.0,8.0604,8.088,8.0144,8.088,5740800.0
2012-09-07 10:30:00,8.8,8.84,8.77,8.82,4136400.0,8.088,8.1247,8.0604,8.1063,4136400.0
2012-09-07 11:00:00,8.82,8.85,8.79,8.85,3236400.0,8.1063,8.1339,8.0788,8.1339,3236400.0
2012-09-07 11:30:00,8.85,8.86,8.83,8.83,1884000.0,8.1339,8.1431,8.1155,8.1155,1884000.0
2012-09-07 12:00:00,8.83,8.86,8.83,8.84,1760400.0,8.1155,8.1431,8.1155,8.1247,1760400.0
2012-09-07 12:30:00,8.84,8.87,8.83,8.87,1423200.0,8.1247,8.1523,8.1155,8.1523,1423200.0
2012-09-07 13:00:00,8.87,8.87,8.83,8.85,1358400.0,8.1523,8.1523,8.1155,8.1339,1358400.0
2012-09-07 13:30:00,8.85,8.85,8.82,8.83,3357600.0,8.1339,8.1339,8.1063,8.1155,3357600.0
2012-09-07 14:00:00,8.83,8.84,8.81,8.84,1942800.0,8.1155,8.1247,8.0972,8.1247,1942800.0
2012-09-07 14:30:00,8.84,8.86,8.84,8.85,1134000.0,8.1247,8.1431,8.1247,8.1339,1134000.0
2012-09-07 15:00:00,8.85,8.85,8.8,8.81,1713600.0,8.1339,8.1339,8.088,8.0972,1713600.0
2012-09-07 15:30:00,8.81,8.85,8.8,8.84,5302800.0,8.0972,8.1339,8.088,8.1247,5302800.0
2012-09-10 09:30:00,8.82,8.86,8.78,8.84,5005200.0,8.1063,8.1431,8.0696,8.1247,5005200.0
2012-09-10 10:00:00,8.84,8.88,8.81,8.87,2527200.0,8.1247,8.1615,8.0972,8.1523,2527200.0
2012-09-10 10:30:00,8.86,8.87,8.8,8.82,2730000.0,8.1431,8.1523,8.088,8.1063,2730000.0
2012-09-10 11:00:00,8.82,8.83,8.8,8.82,1551600.0,8.1063,8.1155,8.088,8.1063,1551600.0
2012-09-10 11:30:00,8.82,8.82,8.8,8.8,798000.0,8.1063,8.1063,8.088,8.088,798000.0
2012-09-10 12:00:00,8.8,8.81,8.77,8.78,1485600.0,8.088,8.0972,8.0604,8.0696,1485600.0
2012-09-10 12:30:00,8.78,8.79,8.77,8.79,964800.0,8.0696,8.0788,8.0604,8.0788,964800.0
2012-09-10 13:00:00,8.79,8.81,8.79,8.81,558000.0,8.0788,8.0972,8.0788,8.0972,558000.0
2012-09-10 13:30:00,8.81,8.82,8.76,8.76,859200.0,8.0972,8.1063,8.0512,8.0512,859200.0
2012-09-10 14:00:00,8.76,8.78,8.76,8.76,660000.0,8.0512,8.0696,8.0512,8.0512,660000.0
2012-09-10 14:30:00,8.77,8.77,8.73,8.73,1494000.0,8.0604,8.0604,8.0236,8.0236,1494000.0
2012-09-10 15:00:00,8.73,8.74,8.68,8.7,3634800.0,8.0236,8.0328,7.9777,7.9961,3634800.0
2012-09-10 15:30:00,8.7,8.7,8.63,8.65,6332400.0,7.9961,7.9961,7.9317,7.9501,6332400.0
2012-09-11 09:30:00,8.66,8.78,8.62,8.77,8058000.0,7.9593,8.0696,7.9225,8.0604,8058000.0
2012-09-11 10:00:00,8.77,8.79,8.75,8.75,2973600.0,8.0604,8.0788,8.042,8.042,2973600.0
2012-09-11 10:30:00,8.75,8.81,8.75,8.8,2652000.0,8.042,8.0972,8.042,8.088,2652000.0
2012-09-11 11:00:00,8.8,8.85,8.8,8.85,1909200.0,8.088,8.1339,8.088,8.1339,1909200.0
2012-09-11 11:30:00,8.85,8.85,8.78,8.79,2308800.0,8.1339,8.1339,8.0696,8.0788,2308800.0
2012-09-11 12:00:00,8.78,8.8,8.76,8.8,1651200.0,8.0696,8.088,8.0512,8.088,1651200.0
2012-09-11 12:30:00,8.79,8.8,8.79,8.8,1464000.0,8.0788,8.088,8.0788,8.088,1464000.0
2012-09-11 13:00:00,8.8,8.82,8.78,8.81,1124400.0,8.088,8.1063,8.0696,8.0972,1124400.0
2012-09-11 13:30:00,8.81,8.84,8.81,8.83,1178400.0,8.0972,8.1247,8.0972,8.1155,1178400.0
2012-09-11 14:00:00,8.83,8.84,8.81,8.82,708000.0,8.1155,8.1247,8.0972,8.1063,708000.0
2012-09-11 14:30:00,8.82,8.82,8.78,8.82,1670400.0,8.1063,8.1063,8.0696,8.1063,1670400.0
2012-09-11 15:00:00,8.82,8.83,8.8,8.81,1161600.0,8.1063,8.1155,8.088,8.0972,1161600.0
2012-09-11 15:30:00,8.81,8.87,8.81,8.86,3652800.0,8.0972,8.1523,8.0972,8.1431,3652800.0
2012-09-12 09:30:00,8.99,9.05,8.95,9.01,6697200.0,8.2626,8.3177,8.2258,8.281,6697200.0
2012-09-12 10:00:00,9.01,9.03,8.94,8.95,3330000.0,8.281,8.2994,8.2166,8.2258,3330000.0
2012-09-12 10:30:00,8.95,8.96,8.89,8.94,3816000.0,8.2258,8.235,8.1707,8.2166,3816000.0
2012-09-12 11:00:00,8.95,9.0,8.94,9.0,1837200.0,8.2258,8.2718,8.2166,8.2718,1837200.0
2012-09-12 11:30:00,9.01,9.02,8.97,8.97,1368000.0,8.281,8.2902,8.2442,8.2442,1368000.0
2012-09-12 12:00:00,8.98,8.99,8.96,8.99,678000.0,8.2534,8.2626,8.235,8.2626,678000.0
2012-09-12 12:30:00,8.98,9.0,8.98,8.99,421200.0,8.2534,8.2718,8.2534,8.2626,421200.0
2012-09-12 13:00:00,8.99,9.01,8.96,8.97,1365600.0,8.2626,8.281,8.235,8.2442,1365600.0
2012-09-12 13:30:00,8.97,8.98,8.95,8.96,1258800.0,8.2442,8.2534,8.2258,8.235,1258800.0
2012-09-12 14:00:00,8.96,8.98,8.94,8.96,1323600.0,8.235,8.2534,8.2166,8.235,1323600.0
2012-09-12 14:30:00,8.96,8.97,8.94,8.94,739200.0,8.235,8.2442,8.2166,8.2166,739200.0
2012-09-12 15:00:00,8.95,8.96,8.9,8.96,1708800.0,8.2258,8.235,8.1799,8.235,1708800.0
2012-09-12 15:30:00,8.97,8.99,8.93,8.97,2774400.0,8.2442,8.2626,8.2074,8.2442,2774400.0
2012-09-13 09:30:00,8.97,8.99,8.89,8.93,3429600.0,8.2442,8.2626,8.1707,8.2074,3429600.0
2012-09-13 10:00:00,8.93,8.97,8.92,8.92,2060400.0,8.2074,8.2442,8.1983,8.1983,2060400.0
2012-09-13 10:30:00,8.92,8.95,8.92,8.95,976800.0,8.1983,8.2258,8.1983,8.2258,976800.0
2012-09-13 11:00:00,8.95,9.02,8.95,8.99,1981200.0,8.2258,8.2902,8.2258,8.2626,1981200.0
2012-09-13 11:30:00,8.99,9.0,8.96,8.97,1111200.0,8.2626,8.2718,8.235,8.2442,1111200.0
2012-09-13 12:00:00,8.97,9.01,8.95,8.98,1636800.0,8.2442,8.281,8.2258,8.2534,1636800.0
2012-09-13 12:30:00,9.0,9.25,8.96,9.25,15348000.0,8.2718,8.5016,8.235,8.5016,15348000.0
2012-09-13 13:00:00,9.24,9.36,9.24,9.36,9340800.0,8.4924,8.6027,8.4924,8.6027,9340800.0
2012-09-13 13:30:00,9.35,9.42,9.35,9.38,5198400.0,8.5935,8.6578,8.5935,8.621,5198400.0
2012-09-13 14:00:00,9.38,9.63,9.38,9.6,8073600.0,8.621,8.8508,8.621,8.8232,8073600.0
2012-09-13 14:30:00,9.6,9.61,9.5,9.51,8448000.0,8.8232,8.8324,8.7313,8.7405,8448000.0
2012-09-13 15:00:00,9.52,9.55,9.47,9.5,4840800.0,8.7497,8.7773,8.7038,8.7313,4840800.0
2012-09-13 15:30:00,9.5,9.58,9.5,9.57,7485600.0,8.7313,8.8049,8.7313,8.7957,7485600.0
2012-09-14 09:30:00,9.78,9.86,9.69,9.81,11614800.0,8.9887,9.0622,8.906,9.0162,11614800.0
2012-09-14 10:00:00,9.82,10.0,9.8,9.93,7772400.0,9.0254,9.1909,9.0071,9.1265,7772400.0
2012-09-14 10:30:00,9.93,9.93,9.79,9.8,7501200.0,9.1265,9.1265,8.9979,9.0071,7501200.0
2012-09-14 11:00:00,9.81,9.86,9.78,9.83,4279200.0,9.0162,9.0622,8.9887,9.0346,4279200.0
2012-09-14 11:30:00,9.83,9.85,9.72,9.75,4479600.0,9.0346,9.053,8.9335,8.9611,4479600.0
2012-09-14 12:00:00,9.75,9.87,9.75,9.86,2926800.0,8.9611,9.0714,8.9611,9.0622,2926800.0
2012-09-14 12:30:00,9.86,9.86,9.8,9.81,1831200.0,9.0622,9.0622,9.0071,9.0162,1831200.0
2012-09-14 13:00:00,9.8,9.81,9.72,9.73,3536400.0,9.0071,9.0162,8.9335,8.9427,3536400.0
2012-09-14 13:30:00,9.73,9.82,9.73,9.81,2420400.0,8.9427,9.0254,8.9427,9.0162,2420400.0
2012-09-14 14:00:00,9.82,9.82,9.78,9.81,2052000.0,9.0254,9.0254,8.9887,9.0162,2052000.0
2012-09-14 14:30:00,9.81,9.83,9.77,9.82,2238000.0,9.0162,9.0346,8.9795,9.0254,2238000.0
2012-09-14 15:00:00,9.82,9.82,9.7,9.75,3753600.0,9.0254,9.0254,8.9151,8.9611,3753600.0
2012-09-14 15:30:00,9.74,9.79,9.7,9.79,5301600.0,8.9519,8.9979,8.9151,8.9979,5301600.0
2012-09-17 09:30:00,9.67,9.78,9.64,9.67,5564400.0,8.8876,8.9887,8.86,8.8876,5564400.0
2012-09-17 10:00:00,9.67,9.68,9.62,9.67,4168800.0,8.8876,8.8968,8.8416,8.8876,4168800.0
2012-09-17 10:30:00,9.67,9.68,9.62,9.64,1788000.0,8.8876,8.8968,8.8416,8.86,1788000.0
2012-09-17 11:00:00,9.64,9.66,9.61,9.64,1375200.0,8.86,8.8784,8.8324,8.86,1375200.0
2012-09-17 11:30:00,9.64,9.68,9.64,9.65,1202400.0,8.86,8.8968,8.86,8.8692,1202400.0
2012-09-17 12:00:00,9.65,9.66,9.63,9.64,511200.0,8.8692,8.8784,8.8508,8.86,511200.0
2012-09-17 12:30:00,9.65,9.66,9.63,9.63,572400.0,8.8692,8.8784,8.8508,8.8508,572400.0
2012-09-17 13:00:00,9.64,9.65,9.61,9.62,759600.0,8.86,8.8692,8.8324,8.8416,759600.0
2012-09-17 13:30:00,9.62,9.62,9.56,9.57,1668000.0,8.8416,8.8416,8.7865,8.7957,1668000.0
2012-09-17 14:00:00,9.57,9.58,9.51,9.52,2228400.0,8.7957,8.8049,8.7405,8.7497,2228400.0
2012-09-17 14:30:00,9.52,9.53,9.48,9.49,2342400.0,8.7497,8.7589,8.7129,8.7221,2342400.0
2012-09-17 15:00:00,9.49,9.52,9.47,9.47,3763200.0,8.7221,8.7497,8.7038,8.7038,3763200.0
2012-09-17 15:30:00,9.47,9.53,9.47,9.52,5984400.0,8.7038,8.7589,8.7038,8.7497,5984400.0
2012-09-18 09:30:00,9.42,9.45,9.31,9.38,7890000.0,8.6578,8.6854,8.5567,8.621,7890000.0
2012-09-18 10:00:00,9.38,9.42,9.34,9.4,6079200.0,8.621,8.6578,8.5843,8.6394,6079200.0
2012-09-18 10:30:00,9.4,9.45,9.38,9.45,4324800.0,8.6394,8.6854,8.621,8.6854,4324800.0
2012-09-18 11:00:00,9.45,9.49,9.42,9.48,3091200.0,8.6854,8.7221,8.6578,8.7129,3091200.0
2012-09-18 11:30:00,9.48,9.48,9.39,9.4,2078400.0,8.7129,8.7129,8.6302,8.6394,2078400.0
2012-09-18 12:00:00,9.4,9.41,9.33,9.34,2438400.0,8.6394,8.6486,8.5751,8.5843,2438400.0
2012-09-18 12:30:00,9.34,9.39,9.33,9.38,997200.0,8.5843,8.6302,8.5751,8.621,997200.0
2012-09-18 13:00:00,9.37,9.4,9.33,9.36,984000.0,8.6118,8.6394,8.5751,8.6027,984000.0
2012-09-18 13:30:00,9.35,9.37,9.34,9.35,1790400.0,8.5935,8.6118,8.5843,8.5935,1790400.0
2012-09-18 14:00:00,9.36,9.38,9.35,9.36,1524000.0,8.6027,8.621,8.5935,8.6027,1524000.0
2012-09-18 14:30:00,9.36,9.37,9.33,9.36,1986000.0,8.6027,8.6118,8.5751,8.6027,1986000.0
2012-09-18 15:00:00,9.36,9.39,9.35,9.38,1435200.0,8.6027,8.6302,8.5935,8.621,1435200.0
2012-09-18 15:30:00,9.38,9.4,9.35,9.4,3256800.0,8.621,8.6394,8.5935,8.6394,3256800.0
2012-09-19 09:30:00,9.47,9.48,9.37,9.41,9039600.0,8.7038,8.7129,8.6118,8.6486,9039600.0
2012-09-19 10:00:00,9.41,9.53,9.41,9.47,8792400.0,8.6486,8.7589,8.6486,8.7038,8792400.0
2012-09-19 10:30:00,9.47,9.49,9.44,9.47,5774400.0,8.7038,8.7221,8.6762,8.7038,5774400.0
2012-09-19 11:00:00,9.47,9.53,9.46,9.49,4177200.0,8.7038,8.7589,8.6946,8.7221,4177200.0
2012-09-19 11:30:00,9.5,9.53,9.48,9.49,2358000.0,8.7313,8.7589,8.7129,8.7221,2358000.0
2012-09-19 12:00:00,9.48,9.51,9.47,9.5,2154000.0,8.7129,8.7405,8.7038,8.7313,2154000.0
2012-09-19 12:30:00,9.5,9.51,9.49,9.5,1858800.0,8.7313,8.7405,8.7221,8.7313,1858800.0
2012-09-19 13:00:00,9.5,9.51,9.45,9.46,1249200.0,8.7313,8.7405,8.6854,8.6946,1249200.0
2012-09-19 13:30:00,9.46,9.47,9.42,9.44,2348400.0,8.6946,8.7038,8.6578,8.6762,2348400.0
2012-09-19 14:00:00,9.43,9.46,9.42,9.44,1120800.0,8.667,8.6946,8.6578,8.6762,1120800.0
2012-09-19 14:30:00,9.44,9.45,9.42,9.45,2346000.0,8.6762,8.6854,8.6578,8.6854,2346000.0
2012-09-19 15:00:00,9.45,9.46,9.43,9.44,2426400.0,8.6854,8.6946,8.667,8.6762,2426400.0
2012-09-19 15:30:00,9.43,9.45,9.37,9.38,4244400.0,8.667,8.6854,8.6118,8.621,4244400.0
2012-09-20 09:30:00,9.13,9.17,9.03,9.07,10321200.0,8.3913,8.428,8.2994,8.3361,10321200.0
2012-09-20 10:00:00,9.07,9.14,9.06,9.09,5336400.0,8.3361,8.4005,8.3269,8.3545,5336400.0
2012-09-20 10:30:00,9.09,9.18,9.08,9.18,4359600.0,8.3545,8.4372,8.3453,8.4372,4359600.0
2012-09-20 11:00:00,9.18,9.21,9.1,9.11,3519600.0,8.4372,8.4648,8.3637,8.3729,3519600.0
2012-09-20 11:30:00,9.11,9.18,9.11,9.17,2776800.0,8.3729,8.4372,8.3729,8.428,2776800.0
2012-09-20 12:00:00,9.17,9.2,9.13,9.13,2016000.0,8.428,8.4556,8.3913,8.3913,2016000.0
2012-09-20 12:30:00,9.13,9.16,9.12,9.14,1981200.0,8.3913,8.4188,8.3821,8.4005,1981200.0
2012-09-20 13:00:00,9.14,9.17,9.13,9.17,2077200.0,8.4005,8.428,8.3913,8.428,2077200.0
2012-09-20 13:30:00,9.17,9.2,9.16,9.17,1149600.0,8.428,8.4556,8.4188,8.428,1149600.0
2012-09-20 14:00:00,9.17,9.21,9.15,9.19,1696800.0,8.428,8.4648,8.4096,8.4464,1696800.0
2012-09-20 14:30:00,9.19,9.22,9.18,9.2,1077600.0,8.4464,8.474,8.4372,8.4556,1077600.0
2012-09-20 15:00:00,9.2,9.24,9.2,9.22,1484400.0,8.4556,8.4924,8.4556,8.474,1484400.0
2012-09-20 15:30:00,9.22,9.24,9.18,9.23,4496400.0,8.474,8.4924,8.4372,8.4832,4496400.0
2012-09-21 09:30:00,9.46,9.46,9.29,9.35,6898800.0,8.6946,8.6946,8.5383,8.5935,6898800.0
2012-09-21 10:00:00,9.35,9.35,9.29,9.33,4933200.0,8.5935,8.5935,8.5383,8.5751,4933200.0
2012-09-21 10:30:00,9.34,9.35,9.24,9.24,3420000.0,8.5843,8.5935,8.4924,8.4924,3420000.0
2012-09-21 11:00:00,9.24,9.27,9.21,9.26,3753600.0,8.4924,8.5199,8.4648,8.5107,3753600.0
2012-09-21 11:30:00,9.26,9.29,9.25,9.26,1885200.0,8.5107,8.5383,8.5016,8.5107,1885200.0
2012-09-21 12:00:00,9.26,9.27,9.21,9.23,1390800.0,8.5107,8.5199,8.4648,8.4832,1390800.0
2012-09-21 12:30:00,9.23,9.25,9.21,9.22,1662000.0,8.4832,8.5016,8.4648,8.474,1662000.0
2012-09-21 13:00:00,9.22,9.25,9.22,9.24,1329600.0,8.474,8.5016,8.474,8.4924,1329600.0
2012-09-21 13:30:00,9.24,9.27,9.24,9.26,1108800.0,8.4924,8.5199,8.4924,8.5107,1108800.0
2012-09-21 14:00:00,9.26,9.26,9.19,9.21,2172000.0,8.5107,8.5107,8.4464,8.4648,2172000.0
2012-09-21 14:30:00,9.21,9.24,9.19,9.22,1764000.0,8.4648,8.4924,8.4464,8.474,1764000.0
2012-09-21 15:00:00,9.23,9.23,9.2,9.22,1774800.0,8.4832,8.4832,8.4556,8.474,1774800.0
2012-09-21 15:30:00,9.21,9.23,9.16,9.17,7992000.0,8.4648,8.4832,8.4188,8.428,7992000.0
2012-09-24 09:30:00,8.99,9.1,8.99,9.08,5958000.0,8.2626,8.3637,8.2626,8.3453,5958000.0
2012-09-24 10:00:00,9.08,9.16,9.08,9.16,6074400.0,8.3453,8.4188,8.3453,8.4188,6074400.0
2012-09-24 10:30:00,9.16,9.27,9.16,9.26,4489200.0,8.4188,8.5199,8.4188,8.5107,4489200.0
2012-09-24 11:00:00,9.26,9.27,9.21,9.22,1996800.0,8.5107,8.5199,8.4648,8.474,1996800.0
2012-09-24 11:30:00,9.22,9.22,9.19,9.21,1051200.0,8.474,8.474,8.4464,8.4648,1051200.0
2012-09-24 12:00:00,9.2,9.21,9.17,9.17,861600.0,8.4556,8.4648,8.428,8.428,861600.0
2012-09-24 12:30:00,9.17,9.18,9.15,9.17,1221600.0,8.428,8.4372,8.4096,8.428,1221600.0
2012-09-24 13:00:00,9.17,9.17,9.15,9.16,922800.0,8.428,8.428,8.4096,8.4188,922800.0
2012-09-24 13:30:00,9.16,9.16,9.12,9.14,1575600.0,8.4188,8.4188,8.3821,8.4005,1575600.0
2012-09-24 14:00:00,9.14,9.2,9.14,9.2,961200.0,8.4005,8.4556,8.4005,8.4556,961200.0
2012-09-24 14:30:00,9.21,9.28,9.2,9.25,2377200.0,8.4648,8.5291,8.4556,8.5016,2377200.0
2012-09-24 15:00:00,9.25,9.25,9.2,9.22,1614000.0,8.5016,8.5016,8.4556,8.474,1614000.0
2012-09-24 15:30:00,9.22,9.23,9.14,9.16,3505200.0,8.474,8.4832,8.4005,8.4188,3505200.0
2012-09-25 09:30:00,9.23,9.31,9.21,9.24,6153600.0,8.4832,8.5567,8.4648,8.4924,6153600.0
2012-09-25 10:00:00,9.25,9.29,9.17,9.18,4149600.0,8.5016,8.5383,8.428,8.4372,4149600.0
2012-09-25 10:30:00,9.19,9.26,9.19,9.24,1884000.0,8.4464,8.5107,8.4464,8.4924,1884000.0
2012-09-25 11:00:00,9.24,9.28,9.22,9.23,1537200.0,8.4924,8.5291,8.474,8.4832,1537200.0
2012-09-25 11:30:00,9.23,9.24,9.22,9.23,1318800.0,8.4832,8.4924,8.474,8.4832,1318800.0
2012-09-25 12:00:00,9.23,9.24,9.17,9.18,1987200.0,8.4832,8.4924,8.428,8.4372,1987200.0
2012-09-25 12:30:00,9.18,9.2,9.07,9.13,3399600.0,8.4372,8.4556,8.3361,8.3913,3399600.0
2012-09-25 13:00:00,9.12,9.12,9.05,9.06,2577600.0,8.3821,8.3821,8.3177,8.3269,2577600.0
2012-09-25 13:30:00,9.06,9.1,9.03,9.05,2860800.0,8.3269,8.3637,8.2994,8.3177,2860800.0
2012-09-25 14:00:00,9.05,9.07,8.97,8.99,3364800.0,8.3177,8.3361,8.2442,8.2626,3364800.0
2012-09-25 14:30:00,8.99,9.01,8.94,8.94,2551200.0,8.2626,8.281,8.2166,8.2166,2551200.0
2012-09-25 15:00:00,8.94,8.96,8.82,8.87,7986000.0,8.2166,8.235,8.1063,8.1523,7986000.0
2012-09-25 15:30:00,8.87,8.91,8.77,8.78,7560000.0,8.1523,8.1891,8.0604,8.0696,7560000.0
2012-09-26 09:30:00,8.68,8.76,8.62,8.72,6758400.0,7.9777,8.0512,7.9225,8.0144,6758400.0
2012-09-26 10:00:00,8.73,8.75,8.65,8.66,4311600.0,8.0236,8.042,7.9501,7.9593,4311600.0
2012-09-26 10:30:00,8.66,8.68,8.57,8.6,4117200.0,7.9593,7.9777,7.8766,7.9041,4117200.0
2012-09-26 11:00:00,8.6,8.7,8.59,8.69,3578400.0,7.9041,7.9961,7.895,7.9869,3578400.0
2012-09-26 11:30:00,8.69,8.69,8.62,8.64,2258400.0,7.9869,7.9869,7.9225,7.9409,2258400.0
2012-09-26 12:00:00,8.64,8.71,8.64,8.66,2707200.0,7.9409,8.0052,7.9409,7.9593,2707200.0
2012-09-26 12:30:00,8.66,8.71,8.63,8.7,2040000.0,7.9593,8.0052,7.9317,7.9961,2040000.0
2012-09-26 13:00:00,8.7,8.74,8.68,8.73,2314800.0,7.9961,8.0328,7.9777,8.0236,2314800.0
2012-09-26 13:30:00,8.73,8.74,8.65,8.65,2014800.0,8.0236,8.0328,7.9501,7.9501,2014800.0
2012-09-26 14:00:00,8.65,8.71,8.65,8.66,1614000.0,7.9501,8.0052,7.9501,7.9593,1614000.0
2012-09-26 14:30:00,8.66,8.68,8.61,8.64,2140800.0,7.9593,7.9777,7.9133,7.9409,2140800.0
2012-09-26 15:00:00,8.64,8.67,8.6,8.62,1641600.0,7.9409,7.9685,7.9041,7.9225,1641600.0
2012-09-26 15:30:00,8.61,8.63,8.58,8.6,3333600.0,7.9133,7.9317,7.8858,7.9041,3333600.0
2012-09-27 09:30:00,8.76,8.79,8.68,8.71,7406400.0,8.0512,8.0788,7.9777,8.0052,7406400.0
2012-09-27 10:00:00,8.7,8.73,8.67,8.7,3405600.0,7.9961,8.0236,7.9685,7.9961,3405600.0
2012-09-27 10:30:00,8.7,8.76,8.67,8.75,3219600.0,7.9961,8.0512,7.9685,8.042,3219600.0
2012-09-27 11:00:00,8.76,8.77,8.69,8.72,2331600.0,8.0512,8.0604,7.9869,8.0144,2331600.0
2012-09-27 11:30:00,8.72,8.81,8.71,8.8,2202000.0,8.0144,8.0972,8.0052,8.088,2202000.0
2012-09-27 12:00:00,8.8,8.9,8.8,8.89,4216800.0,8.088,8.1799,8.088,8.1707,4216800.0
2012-09-27 12:30:00,8.89,8.9,8.85,8.87,1494000.0,8.1707,8.1799,8.1339,8.1523,1494000.0
2012-09-27 13:00:00,8.86,8.88,8.86,8.87,1122000.0,8.1431,8.1615,8.1431,8.1523,1122000.0
2012-09-27 13:30:00,8.87,8.94,8.87,8.9,2427600.0,8.1523,8.2166,8.1523,8.1799,2427600.0
2012-09-27 14:00:00,8.91,8.92,8.89,8.91,786000.0,8.1891,8.1983,8.1707,8.1891,786000.0
2012-09-27 14:30:00,8.92,8.95,8.89,8.9,1650000.0,8.1983,8.2258,8.1707,8.1799,1650000.0
2012-09-27 15:00:00,8.89,8.9,8.85,8.85,1926000.0,8.1707,8.1799,8.1339,8.1339,1926000.0
2012-09-27 15:30:00,8.85,8.88,8.81,8.85,5840400.0,8.1339,8.1615,8.0972,8.1339,5840400.0
2012-09-28 09:30:00,8.72,8.75,8.64,8.68,7268400.0,8.0144,8.042,7.9409,7.9777,7268400.0
2012-09-28 10:00:00,8.69,8.72,8.65,8.68,3847200.0,7.9869,8.0144,7.9501,7.9777,3847200.0
2012-09-28 10:30:00,8.68,8.74,8.67,8.72,2354400.0,7.9777,8.0328,7.9685,8.0144,2354400.0
2012-09-28 11:00:00,8.72,8.73,8.66,8.66,2605200.0,8.0144,8.0236,7.9593,7.9593,2605200.0
2012-09-28 11:30:00,8.67,8.73,8.66,8.73,2592000.0,7.9685,8.0236,7.9593,8.0236,2592000.0
2012-09-28 12:00:00,8.73,8.82,8.72,8.76,6114000.0,8.0236,8.1063,8.0144,8.0512,6114000.0
2012-09-28 12:30:00,8.76,8.8,8.76,8.79,1118400.0,8.0512,8.088,8.0512,8.0788,1118400.0
2012-09-28 13:00:00,8.8,8.82,8.76,8.81,2205600.0,8.088,8.1063,8.0512,8.0972,2205600.0
2012-09-28 13:30:00,8.81,8.88,8.81,8.84,2514000.0,8.0972,8.1615,8.0972,8.1247,2514000.0
2012-09-28 14:00:00,8.84,8.86,8.78,8.79,2205600.0,8.1247,8.1431,8.0696,8.0788,2205600.0
2012-09-28 14:30:00,8.79,8.79,8.76,8.76,2046000.0,8.0788,8.0788,8.0512,8.0512,2046000.0
2012-09-28 15:00:00,8.76,8.78,8.71,8.73,2408400.0,8.0512,8.0696,8.0052,8.0236,2408400.0
2012-09-28 15:30:00,8.73,8.81,8.7,8.75,5748000.0,8.0236,8.0972,7.9961,8.042,5748000.0
2012-10-01 09:30:00,8.92,9.01,8.9,8.96,6222000.0,8.1983,8.281,8.1799,8.235,6222000.0
2012-10-01 10:00:00,8.96,9.13,8.96,9.06,6762000.0,8.235,8.3913,8.235,8.3269,6762000.0
2012-10-01 10:30:00,9.07,9.08,9.03,9.06,2848800.0,8.3361,8.3453,8.2994,8.3269,2848800.0
2012-10-01 11:00:00,9.06,9.1,9.05,9.06,1906800.0,8.3269,8.3637,8.3177,8.3269,1906800.0
2012-10-01 11:30:00,9.05,9.06,8.98,8.99,2301600.0,8.3177,8.3269,8.2534,8.2626,2301600.0
2012-10-01 12:00:00,8.99,9.02,8.98,9.02,1632000.0,8.2626,8.2902,8.2534,8.2902,1632000.0
2012-10-01 12:30:00,9.02,9.04,8.92,8.95,3192000.0,8.2902,8.3085,8.1983,8.2258,3192000.0
2012-10-01 13:00:00,8.95,8.95,8.85,8.88,3756000.0,8.2258,8.2258,8.1339,8.1615,3756000.0
2012-10-01 13:30:00,8.88,8.9,8.82,8.9,3361200.0,8.1615,8.1799,8.1063,8.1799,3361200.0
2012-10-01 14:00:00,8.9,8.94,8.89,8.92,2184000.0,8.1799,8.2166,8.1707,8.1983,2184000.0
2012-10-01 14:30:00,8.92,8.96,8.91,8.95,2002800.0,8.1983,8.235,8.1891,8.2258,2002800.0
2012-10-01 15:00:00,8.95,8.95,8.77,8.84,4855200.0,8.2258,8.2258,8.0604,8.1247,4855200.0
2012-10-01 15:30:00,8.84,8.89,8.81,8.85,6200400.0,8.1247,8.1707,8.0972,8.1339,6200400.0
2012-10-02 09:30:00,8.96,8.98,8.89,8.9,4537200.0,8.235,8.2534,8.1707,8.1799,4537200.0
2012-10-02 10:00:00,8.9,8.9,8.84,8.9,2558400.0,8.1799,8.1799,8.1247,8.1799,2558400.0
2012-10-02 10:30:00,8.9,8.95,8.83,8.86,2754000.0,8.1799,8.2258,8.1155,8.1431,2754000.0
2012-10-02 11:00:00,8.85,8.9,8.83,8.87,1484400.0,8.1339,8.1799,8.1155,8.1523,1484400.0
2012-10-02 11:30:00,8.87,8.92,8.79,8.85,4021200.0,8.1523,8.1983,8.0788,8.1339,4021200.0
2012-10-02 12:00:00,8.85,8.9,8.83,8.88,2090400.0,8.1339,8.1799,8.1155,8.1615,2090400.0
2012-10-02 12:30:00,8.87,8.89,8.85,8.87,1027200.0,8.1523,8.1707,8.1339,8.1523,1027200.0
2012-10-02 13:00:00,8.87,8.88,8.86,8.87,518400.0,8.1523,8.1615,8.1431,8.1523,518400.0
2012-10-02 13:30:00,8.87,8.91,8.81,8.86,1476000.0,8.1523,8.1891,8.0972,8.1431,1476000.0
2012-10-02 14:00:00,8.86,8.88,8.8,8.84,900000.0,8.1431,8.1615,8.088,8.1247,900000.0
2012-10-02 14:30:00,8.83,8.85,8.81,8.81,1393200.0,8.1155,8.1339,8.0972,8.0972,1393200.0
2012-10-02 15:00:00,8.81,8.86,8.8,8.86,2049600.0,8.0972,8.1431,8.088,8.1431,2049600.0
2012-10-02 15:30:00,8.86,8.91,8.85,8.9,3810000.0,8.1431,8.1891,8.1339,8.1799,3810000.0
2012-10-03 09:30:00,8.97,8.99,8.87,8.9,3975600.0,8.2442,8.2626,8.1523,8.1799,3975600.0
2012-10-03 10:00:00,8.9,9.04,8.84,9.03,4852800.0,8.1799,8.3085,8.1247,8.2994,4852800.0
2012-10-03 10:30:00,9.03,9.05,8.97,8.99,3000000.0,8.2994,8.3177,8.2442,8.2626,3000000.0
2012-10-03 11:00:00,8.99,9.1,8.99,9.08,2978400.0,8.2626,8.3637,8.2626,8.3453,2978400.0
2012-10-03 11:30:00,9.07,9.13,9.06,9.11,2528400.0,8.3361,8.3913,8.3269,8.3729,2528400.0
2012-10-03 12:00:00,9.11,9.16,9.1,9.16,1548000.0,8.3729,8.4188,8.3637,8.4188,1548000.0
2012-10-03 12:30:00,9.16,9.19,9.14,9.15,1854000.0,8.4188,8.4464,8.4005,8.4096,1854000.0
2012-10-03 13:00:00,9.15,9.17,9.13,9.16,850800.0,8.4096,8.428,8.3913,8.4188,850800.0
2012-10-03 13:30:00,9.16,9.16,9.06,9.11,2708400.0,8.4188,8.4188,8.3269,8.3729,2708400.0
2012-10-03 14:00:00,9.11,9.14,9.06,9.08,2685600.0,8.3729,8.4005,8.3269,8.3453,2685600.0
2012-10-03 14:30:00,9.08,9.13,9.08,9.09,1696800.0,8.3453,8.3913,8.3453,8.3545,1696800.0
2012-10-03 15:00:00,9.09,9.12,9.04,9.11,2376000.0,8.3545,8.3821,8.3085,8.3729,2376000.0
2012-10-03 15:30:00,9.1,9.14,9.07,9.12,3741600.0,8.3637,8.4005,8.3361,8.3821,3741600.0
2012-10-04 09:30:00,9.27,9.33,9.2,9.31,5425200.0,8.5199,8.5751,8.4556,8.5567,5425200.0
2012-10-04 10:00:00,9.32,9.46,9.29,9.44,7558800.0,8.5659,8.6946,8.5383,8.6762,7558800.0
2012-10-04 10:30:00,9.44,9.45,9.38,9.41,4106400.0,8.6762,8.6854,8.621,8.6486,4106400.0
2012-10-04 11:00:00,9.41,9.43,9.36,9.37,3906000.0,8.6486,8.667,8.6027,8.6118,3906000.0
2012-10-04 11:30:00,9.37,9.39,9.34,9.37,2362800.0,8.6118,8.6302,8.5843,8.6118,2362800.0
2012-10-04 12:00:00,9.37,9.42,9.37,9.4,2758800.0,8.6118,8.6578,8.6118,8.6394,2758800.0
2012-10-04 12:30:00,9.4,9.42,9.38,9.4,1132800.0,8.6394,8.6578,8.621,8.6394,1132800.0
2012-10-04 13:00:00,9.4,9.45,9.39,9.44,1504800.0,8.6394,8.6854,8.6302,8.6762,1504800.0
2012-10-04 13:30:00,9.44,9.48,9.44,9.46,2125200.0,8.6762,8.7129,8.6762,8.6946,2125200.0
2012-10-04 14:00:00,9.47,9.47,9.39,9.42,3103200.0,8.7038,8.7038,8.6302,8.6578,3103200.0
2012-10-04 14:30:00,9.42,9.45,9.4,9.42,1563600.0,8.6578,8.6854,8.6394,8.6578,1563600.0
2012-10-04 15:00:00,9.43,9.45,9.4,9.42,1418400.0,8.667,8.6854,8.6394,8.6578,1418400.0
2012-10-04 15:30:00,9.42,9.46,9.4,9.45,5330400.0,8.6578,8.6946,8.6394,8.6854,5330400.0
2012-10-05 09:30:00,9.66,9.7,9.61,9.66,7917600.0,8.8784,8.9151,8.8324,8.8784,7917600.0
2012-10-05 10:00:00,9.66,9.69,9.61,9.66,4378800.0,8.8784,8.906,8.8324,8.8784,4378800.0
2012-10-05 10:30:00,9.67,9.68,9.6,9.64,4275600.0,8.8876,8.8968,8.8232,8.86,4275600.0
2012-10-05 11:00:00,9.64,9.64,9.6,9.61,2552400.0,8.86,8.86,8.8232,8.8324,2552400.0
2012-10-05 11:30:00,9.61,9.64,9.59,9.61,1614000.0,8.8324,8.86,8.814,8.8324,1614000.0
2012-10-05 12:00:00,9.61,9.65,9.59,9.63,2451600.0,8.8324,8.8692,8.814,8.8508,2451600.0
2012-10-05 12:30:00,9.63,9.65,9.6,9.61,1268400.0,8.8508,8.8692,8.8232,8.8324,1268400.0
2012-10-05 13:00:00,9.62,9.62,9.53,9.53,2349600.0,8.8416,8.8416,8.7589,8.7589,2349600.0
2012-10-05 13:30:00,9.53,9.55,9.5,9.52,1994400.0,8.7589,8.7773,8.7313,8.7497,1994400.0
2012-10-05 14:00:00,9.52,9.54,9.47,9.53,2162400.0,8.7497,8.7681,8.7038,8.7589,2162400.0
2012-10-05 14:30:00,9.53,9.55,9.43,9.43,2412000.0,8.7589,8.7773,8.667,8.667,2412000.0
2012-10-05 15:00:00,9.44,9.47,9.39,9.46,3523200.0,8.6762,8.7038,8.6302,8.6946,3523200.0
2012-10-05 15:30:00,9.46,9.49,9.38,9.49,4650000.0,8.6946,8.7221,8.621,8.7221,4650000.0
2012-10-08 09:30:00,9.33,9.41,9.3,9.39,3721200.0,8.5751,8.6486,8.5475,8.6302,3721200.0
2012-10-08 10:00:00,9.39,9.42,9.35,9.35,2508000.0,8.6302,8.6578,8.5935,8.5935,2508000.0
2012-10-08 10:30:00,9.35,9.47,9.34,9.41,2726400.0,8.5935,8.7038,8.5843,8.6486,2726400.0
2012-10-08 11:00:00,9.41,9.43,9.38,9.4,1858800.0,8.6486,8.667,8.621,8.6394,1858800.0
2012-10-08 11:30:00,9.4,9.4,9.34,9.38,1858800.0,8.6394,8.6394,8.5843,8.621,1858800.0
2012-10-08 12:00:00,9.38,9.41,9.36,9.4,1317600.0,8.621,8.6486,8.6027,8.6394,1317600.0
2012-10-08 12:30:00,9.4,9.42,9.38,9.42,1056000.0,8.6394,8.6578,8.621,8.6578,1056000.0
2012-10-08 13:00:00,9.42,9.43,9.38,9.4,1089600.0,8.6578,8.667,8.621,8.6394,1089600.0
2012-10-08 13:30:00,9.4,9.44,9.4,9.42,819600.0,8.6394,8.6762,8.6394,8.6578,819600.0
2012-10-08 14:00:00,9.41,9.43,9.41,9.43,819600.0,8.6486,8.667,8.6486,8.667,819600.0
2012-10-08 14:30:00,9.43,9.44,9.41,9.42,540000.0,8.667,8.6762,8.6486,8.6578,540000.0
2012-10-08 15:00:00,9.42,9.48,9.42,9.44,1692000.0,8.6578,8.7129,8.6578,8.6762,1692000.0
2012-10-08 15:30:00,9.44,9.46,9.41,9.43,3116400.0,8.6762,8.6946,8.6486,8.667,3116400.0
2012-10-09 09:30:00,9.43,9.48,9.41,9.43,4923600.0,8.667,8.7129,8.6486,8.667,4923600.0
2012-10-09 10:00:00,9.43,9.53,9.43,9.47,5110800.0,8.667,8.7589,8.667,8.7038,5110800.0
2012-10-09 10:30:00,9.47,9.5,9.28,9.32,5767200.0,8.7038,8.7313,8.5291,8.5659,5767200.0
2012-10-09 11:00:00,9.31,9.32,9.24,9.25,4346400.0,8.5567,8.5659,8.4924,8.5016,4346400.0
2012-10-09 11:30:00,9.25,9.28,9.23,9.27,3474000.0,8.5016,8.5291,8.4832,8.5199,3474000.0
2012-10-09 12:00:00,9.27,9.32,9.25,9.26,2708400.0,8.5199,8.5659,8.5016,8.5107,2708400.0
2012-10-09 12:30:00,9.26,9.27,9.22,9.23,1953600.0,8.5107,8.5199,8.474,8.4832,1953600.0
2012-10-09 13:00:00,9.23,9.29,9.22,9.28,1893600.0,8.4832,8.5383,8.474,8.5291,1893600.0
2012-10-09 13:30:00,9.28,9.33,9.27,9.3,1968000.0,8.5291,8.5751,8.5199,8.5475,1968000.0
2012-10-09 14:00:00,9.3,9.35,9.28,9.32,2108400.0,8.5475,8.5935,8.5291,8.5659,2108400.0
2012-10-09 14:30:00,9.31,9.35,9.26,9.34,2475600.0,8.5567,8.5935,8.5107,8.5843,2475600.0
2012-10-09 15:00:00,9.35,9.36,9.21,9.22,3902400.0,8.5935,8.6027,8.4648,8.474,3902400.0
2012-10-09 15:30:00,9.23,9.28,9.17,9.21,7033200.0,8.4832,8.5291,8.428,8.4648,7033200.0
2012-10-10 09:30:00,9.22,9.29,9.15,9.19,5227200.0,8.474,8.5383,8.4096,8.4464,5227200.0
2012-10-10 10:00:00,9.18,9.29,9.17,9.29,3435600.0,8.4372,8.5383,8.428,8.5383,3435600.0
2012-10-10 10:30:00,9.29,9.3,9.25,9.28,2432400.0,8.5383,8.5475,8.5016,8.5291,2432400.0
2012-10-10 11:00:00,9.28,9.32,9.26,9.27,1441200.0,8.5291,8.5659,8.5107,8.5199,1441200.0
2012-10-10 11:30:00,9.26,9.26,9.16,9.19,2824800.0,8.5107,8.5107,8.4188,8.4464,2824800.0
2012-10-10 12:00:00,9.19,9.22,9.18,9.2,1287600.0,8.4464,8.474,8.4372,8.4556,1287600.0
2012-10-10 12:30:00,9.19,9.2,9.1,9.11,2463600.0,8.4464,8.4556,8.3637,8.3729,2463600.0
2012-10-10 13:00:00,9.11,9.21,9.09,9.19,2587200.0,8.3729,8.4648,8.3545,8.4464,2587200.0
2012-10-10 13:30:00,9.19,9.23,9.16,9.18,1842000.0,8.4464,8.4832,8.4188,8.4372,1842000.0
2012-10-10 14:00:00,9.18,9.24,9.18,9.2,2293200.0,8.4372,8.4924,8.4372,8.4556,2293200.0
2012-10-10 14:30:00,9.2,9.21,9.17,9.19,762000.0,8.4556,8.4648,8.428,8.4464,762000.0
2012-10-10 15:00:00,9.19,9.25,9.18,9.23,1621200.0,8.4464,8.5016,8.4372,8.4832,1621200.0
2012-10-10 15:30:00,9.22,9.23,9.18,9.22,3183600.0,8.474,8.4832,8.4372,8.474,3183600.0
2012-10-11 09:30:00,9.49,9.49,9.4,9.42,5772000.0,8.7221,8.7221,8.6394,8.6578,5772000.0
2012-10-11 10:00:00,9.42,9.49,9.41,9.47,4203600.0,8.6578,8.7221,8.6486,8.7038,4203600.0
2012-10-11 10:30:00,9.47,9.53,9.47,9.51,3360000.0,8.7038,8.7589,8.7038,8.7405,3360000.0
2012-10-11 11:00:00,9.51,9.53,9.44,9.46,2281200.0,8.7405,8.7589,8.6762,8.6946,2281200.0
2012-10-11 11:30:00,9.46,9.46,9.42,9.44,2232000.0,8.6946,8.6946,8.6578,8.6762,2232000.0
2012-10-11 12:00:00,9.44,9.47,9.42,9.45,1392000.0,8.6762,8.7038,8.6578,8.6854,1392000.0
2012-10-11 12:30:00,9.46,9.49,9.45,9.46,1419600.0,8.6946,8.7221,8.6854,8.6946,1419600.0
2012-10-11 13:00:00,9.46,9.47,9.41,9.42,1384800.0,8.6946,8.7038,8.6486,8.6578,1384800.0
2012-10-11 13:30:00,9.42,9.42,9.35,9.38,2344800.0,8.6578,8.6578,8.5935,8.621,2344800.0
2012-10-11 14:00:00,9.38,9.41,9.36,9.39,1254000.0,8.621,8.6486,8.6027,8.6302,1254000.0
2012-10-11 14:30:00,9.38,9.39,9.33,9.35,1010400.0,8.621,8.6302,8.5751,8.5935,1010400.0
2012-10-11 15:00:00,9.35,9.41,9.35,9.4,2218800.0,8.5935,8.6486,8.5935,8.6394,2218800.0
2012-10-11 15:30:00,9.4,9.4,9.35,9.37,3798000.0,8.6394,8.6394,8.5935,8.6118,3798000.0
2012-10-12 09:30:00,9.18,9.27,9.12,9.24,8197200.0,8.4372,8.5199,8.3821,8.4924,8197200.0
2012-10-12 10:00:00,9.24,9.31,9.19,9.21,4461600.0,8.4924,8.5567,8.4464,8.4648,4461600.0
2012-10-12 10:30:00,9.22,9.25,9.17,9.17,2191200.0,8.474,8.5016,8.428,8.428,2191200.0
2012-10-12 11:00:00,9.17,9.18,9.08,9.09,4041600.0,8.428,8.4372,8.3453,8.3545,4041600.0
2012-10-12 11:30:00,9.09,9.09,8.97,9.02,5049600.0,8.3545,8.3545,8.2442,8.2902,5049600.0
2012-10-12 12:00:00,9.02,9.07,9.0,9.0,2143200.0,8.2902,8.3361,8.2718,8.2718,2143200.0
2012-10-12 12:30:00,9.01,9.04,8.98,9.01,1474800.0,8.281,8.3085,8.2534,8.281,1474800.0
2012-10-12 13:00:00,9.01,9.01,8.97,9.0,1200000.0,8.281,8.281,8.2442,8.2718,1200000.0
2012-10-12 13:30:00,8.99,9.01,8.97,9.01,1965600.0,8.2626,8.281,8.2442,8.281,1965600.0
2012-10-12 14:00:00,9.01,9.04,8.97,9.04,1672800.0,8.281,8.3085,8.2442,8.3085,1672800.0
2012-10-12 14:30:00,9.04,9.08,9.02,9.06,1692000.0,8.3085,8.3453,8.2902,8.3269,1692000.0
2012-10-12 15:00:00,9.06,9.06,9.02,9.04,1491600.0,8.3269,8.3269,8.2902,8.3085,1491600.0
2012-10-12 15:30:00,9.04,9.05,9.0,9.04,4914000.0,8.3085,8.3177,8.2718,8.3085,4914000.0
2012-10-15 09:30:00,9.14,9.17,9.04,9.11,5457600.0,8.4005,8.428,8.3085,8.3729,5457600.0
2012-10-15 10:00:00,9.1,9.16,9.01,9.01,3364800.0,8.3637,8.4188,8.281,8.281,3364800.0
2012-10-15 10:30:00,9.01,9.08,8.99,9.06,2068800.0,8.281,8.3453,8.2626,8.3269,2068800.0
2012-10-15 11:00:00,9.06,9.15,9.05,9.13,2635200.0,8.3269,8.4096,8.3177,8.3913,2635200.0
2012-10-15 11:30:00,9.13,9.22,9.13,9.17,3034800.0,8.3913,8.474,8.3913,8.428,3034800.0
2012-10-15 12:00:00,9.18,9.24,9.17,9.24,1656000.0,8.4372,8.4924,8.428,8.4924,1656000.0
2012-10-15 12:30:00,9.24,9.26,9.22,9.24,2300400.0,8.4924,8.5107,8.474,8.4924,2300400.0
2012-10-15 13:00:00,9.24,9.27,9.23,9.23,1365600.0,8.4924,8.5199,8.4832,8.4832,1365600.0
2012-10-15 13:30:00,9.24,9.26,9.22,9.23,1084800.0,8.4924,8.5107,8.474,8.4832,1084800.0
2012-10-15 14:00:00,9.23,9.25,9.22,9.23,844800.0,8.4832,8.5016,8.474,8.4832,844800.0
2012-10-15 14:30:00,9.23,9.23,9.17,9.19,2545200.0,8.4832,8.4832,8.428,8.4464,2545200.0
2012-10-15 15:00:00,9.19,9.25,9.19,9.23,2185200.0,8.4464,8.5016,8.4464,8.4832,2185200.0
2012-10-15 15:30:00,9.24,9.31,9.22,9.3,5246400.0,8.4924,8.5567,8.474,8.5475,5246400.0
2012-10-16 09:30:00,9.42,9.51,9.38,9.5,8538000.0,8.6578,8.7405,8.621,8.7313,8538000.0
2012-10-16 10:00:00,9.5,9.55,9.48,9.5,5259600.0,8.7313,8.7773,8.7129,8.7313,5259600.0
2012-10-16 10:30:00,9.5,9.54,9.46,9.49,3511200.0,8.7313,8.7681,8.6946,8.7221,3511200.0
2012-10-16 11:00:00,9.49,9.55,9.48,9.54,2046000.0,8.7221,8.7773,8.7129,8.7681,2046000.0
2012-10-16 11:30:00,9.54,9.55,9.49,9.54,2164800.0,8.7681,8.7773,8.7221,8.7681,2164800.0
2012-10-16 12:00:00,9.54,9.56,9.52,9.53,1585200.0,8.7681,8.7865,8.7497,8.7589,1585200.0
2012-10-16 12:30:00,9.53,9.55,9.52,9.52,958800.0,8.7589,8.7773,8.7497,8.7497,958800.0
2012-10-16 13:00:00,9.52,9.53,9.51,9.53,741600.0,8.7497,8.7589,8.7405,8.7589,741600.0
2012-10-16 13:30:00,9.53,9.54,9.5,9.51,778800.0,8.7589,8.7681,8.7313,8.7405,778800.0
2012-10-16 14:00:00,9.51,9.51,9.44,9.45,2478000.0,8.7405,8.7405,8.6762,8.6854,2478000.0
2012-10-16 14:30:00,9.45,9.45,9.42,9.44,1228800.0,8.6854,8.6854,8.6578,8.6762,1228800.0
2012-10-16 15:00:00,9.44,9.45,9.39,9.42,2096400.0,8.6762,8.6854,8.6302,8.6578,2096400.0
2012-10-16 15:30:00,9.43,9.48,9.41,9.48,3307200.0,8.667,8.7129,8.6486,8.7129,3307200.0
2012-10-17 09:30:00,9.54,9.65,9.51,9.63,7086000.0,8.7681,8.8692,8.7405,8.8508,7086000.0
2012-10-17 10:00:00,9.63,9.72,9.63,9.71,5308800.0,8.8508,8.9335,8.8508,8.9243,5308800.0
2012-10-17 10:30:00,9.71,9.73,9.68,9.7,3000000.0,8.9243,8.9427,8.8968,8.9151,3000000.0
2012-10-17 11:00:00,9.7,9.71,9.67,9.7,2457600.0,8.9151,8.9243,8.8876,8.9151,2457600.0
2012-10-17 11:30:00,9.7,9.72,9.67,9.72,1124400.0,8.9151,8.9335,8.8876,8.9335,1124400.0
2012-10-17 12:00:00,9.72,9.75,9.7,9.75,1914000.0,8.9335,8.9611,8.9151,8.9611,1914000.0
2012-10-17 12:30:00,9.75,9.75,9.72,9.72,955200.0,8.9611,8.9611,8.9335,8.9335,955200.0
2012-10-17 13:00:00,9.72,9.73,9.7,9.7,951600.0,8.9335,8.9427,8.9151,8.9151,951600.0
2012-10-17 13:30:00,9.71,9.71,9.63,9.67,1689600.0,8.9243,8.9243,8.8508,8.8876,1689600.0
2012-10-17 14:00:00,9.68,9.74,9.67,9.73,1480800.0,8.8968,8.9519,8.8876,8.9427,1480800.0
2012-10-17 14:30:00,9.73,9.78,9.73,9.77,1966800.0,8.9427,8.9887,8.9427,8.9795,1966800.0
2012-10-17 15:00:00,9.77,9.81,9.75,9.79,2463600.0,8.9795,9.0162,8.9611,8.9979,2463600.0
2012-10-17 15:30:00,9.79,9.82,9.77,9.79,5685600.0,8.9979,9.0254,8.9795,8.9979,5685600.0
2012-10-18 09:30:00,9.73,9.85,9.72,9.83,4982400.0,8.9427,9.053,8.9335,9.0346,4982400.0
2012-10-18 10:00:00,9.82,9.89,9.76,9.79,4987200.0,9.0254,9.0898,8.9703,8.9979,4987200.0
2012-10-18 10:30:00,9.79,9.85,9.79,9.84,2758800.0,8.9979,9.053,8.9979,9.0438,2758800.0
2012-10-18 11:00:00,9.84,9.88,9.83,9.86,2246400.0,9.0438,9.0806,9.0346,9.0622,2246400.0
2012-10-18 11:30:00,9.87,9.92,9.85,9.91,2179200.0,9.0714,9.1173,9.053,9.1081,2179200.0
2012-10-18 12:00:00,9.91,9.94,9.91,9.92,1575600.0,9.1081,9.1357,9.1081,9.1173,1575600.0
2012-10-18 12:30:00,9.92,9.92,9.84,9.85,4828800.0,9.1173,9.1173,9.0438,9.053,4828800.0
2012-10-18 13:00:00,9.85,9.88,9.8,9.86,2802000.0,9.053,9.0806,9.0071,9.0622,2802000.0
2012-10-18 13:30:00,9.86,9.87,9.8,9.81,2162400.0,9.0622,9.0714,9.0071,9.0162,2162400.0
2012-10-18 14:00:00,9.81,9.87,9.8,9.81,1953600.0,9.0162,9.0714,9.0071,9.0162,1953600.0
2012-10-18 14:30:00,9.8,9.81,9.7,9.78,3669600.0,9.0071,9.0162,8.9151,8.9887,3669600.0
2012-10-18 15:00:00,9.78,9.81,9.74,9.8,2347200.0,8.9887,9.0162,8.9519,9.0071,2347200.0
2012-10-18 15:30:00,9.8,9.85,9.8,9.85,3513600.0,9.0071,9.053,9.0071,9.053,3513600.0
2012-10-19 09:30:00,9.76,9.77,9.67,9.71,4608000.0,8.9703,8.9795,8.8876,8.9243,4608000.0
2012-10-19 10:00:00,9.71,9.73,9.67,9.72,3375600.0,8.9243,8.9427,8.8876,8.9335,3375600.0
2012-10-19 10:30:00,9.72,9.72,9.68,9.68,2452800.0,8.9335,8.9335,8.8968,8.8968,2452800.0
2012-10-19 11:00:00,9.68,9.69,9.6,9.63,3560400.0,8.8968,8.906,8.8232,8.8508,3560400.0
2012-10-19 11:30:00,9.63,9.66,9.56,9.6,3040800.0,8.8508,8.8784,8.7865,8.8232,3040800.0
2012-10-19 12:00:00,9.6,9.6,9.5,9.53,4530000.0,8.8232,8.8232,8.7313,8.7589,4530000.0
2012-10-19 12:30:00,9.53,9.56,9.52,9.54,1851600.0,8.7589,8.7865,8.7497,8.7681,1851600.0
2012-10-19 13:00:00,9.54,9.58,9.53,9.56,3001200.0,8.7681,8.8049,8.7589,8.7865,3001200.0
2012-10-19 13:30:00,9.55,9.56,9.43,9.45,4654800.0,8.7773,8.7865,8.667,8.6854,4654800.0
2012-10-19 14:00:00,9.45,9.49,9.36,9.38,4100400.0,8.6854,8.7221,8.6027,8.621,4100400.0
2012-10-19 14:30:00,9.38,9.46,9.36,9.46,4770000.0,8.621,8.6946,8.6027,8.6946,4770000.0
2012-10-19 15:00:00,9.46,9.52,9.41,9.49,5395200.0,8.6946,8.7497,8.6486,8.7221,5395200.0
2012-10-19 15:30:00,9.49,9.55,9.47,9.49,7206000.0,8.7221,8.7773,8.7038,8.7221,7206000.0
2012-10-22 09:30:00,9.47,9.55,9.36,9.42,7699200.0,8.7038,8.7773,8.6027,8.6578,7699200.0
2012-10-22 10:00:00,9.42,9.49,9.41,9.44,5125200.0,8.6578,8.7221,8.6486,8.6762,5125200.0
2012-10-22 10:30:00,9.44,9.46,9.4,9.44,2496000.0,8.6762,8.6946,8.6394,8.6762,2496000.0
2012-10-22 11:00:00,9.43,9.45,9.34,9.37,2810400.0,8.667,8.6854,8.5843,8.6118,2810400.0
2012-10-22 11:30:00,9.37,9.44,9.36,9.41,2964000.0,8.6118,8.6762,8.6027,8.6486,2964000.0
2012-10-22 12:00:00,9.41,9.44,9.38,9.4,2403600.0,8.6486,8.6762,8.621,8.6394,2403600.0
2012-10-22 12:30:00,9.4,9.41,9.37,9.38,2276400.0,8.6394,8.6486,8.6118,8.621,2276400.0
2012-10-22 13:00:00,9.38,9.4,9.27,9.27,4866000.0,8.621,8.6394,8.5199,8.5199,4866000.0
2012-10-22 13:30:00,9.27,9.31,9.24,9.3,4267200.0,8.5199,8.5567,8.4924,8.5475,4267200.0
2012-10-22 14:00:00,9.29,9.33,9.27,9.31,3759600.0,8.5383,8.5751,8.5199,8.5567,3759600.0
2012-10-22 14:30:00,9.31,9.33,9.28,9.3,2145600.0,8.5567,8.5751,8.5291,8.5475,2145600.0
2012-10-22 15:00:00,9.29,9.36,9.26,9.36,3632400.0,8.5383,8.6027,8.5107,8.6027,3632400.0
2012-10-22 15:30:00,9.35,9.47,9.32,9.46,5311200.0,8.5935,8.7038,8.5659,8.6946,5311200.0
2012-10-23 09:30:00,9.1,9.16,9.02,9.06,9621600.0,8.3637,8.4188,8.2902,8.3269,9621600.0
2012-10-23 10:00:00,9.06,9.09,8.97,9.0,8274000.0,8.3269,8.3545,8.2442,8.2718,8274000.0
2012-10-23 10:30:00,8.99,9.01,8.91,8.98,7878000.0,8.2626,8.281,8.1891,8.2534,7878000.0
2012-10-23 11:00:00,8.98,9.04,8.97,9.01,4410000.0,8.2534,8.3085,8.2442,8.281,4410000.0
2012-10-23 11:30:00,9.01,9.01,8.94,8.98,4714800.0,8.281,8.281,8.2166,8.2534,4714800.0
2012-10-23 12:00:00,8.98,9.03,8.96,9.0,4111200.0,8.2534,8.2994,8.235,8.2718,4111200.0
2012-10-23 12:30:00,9.0,9.06,9.0,9.03,4159200.0,8.2718,8.3269,8.2718,8.2994,4159200.0
2012-10-23 13:00:00,9.03,9.05,8.99,9.02,3394800.0,8.2994,8.3177,8.2626,8.2902,3394800.0
2012-10-23 13:30:00,9.02,9.06,8.98,9.04,3466800.0,8.2902,8.3269,8.2534,8.3085,3466800.0
2012-10-23 14:00:00,9.04,9.1,8.99,9.06,4362000.0,8.3085,8.3637,8.2626,8.3269,4362000.0
2012-10-23 14:30:00,9.06,9.12,9.03,9.12,3366000.0,8.3269,8.3821,8.2994,8.3821,3366000.0
2012-10-23 15:00:00,9.12,9.15,9.08,9.08,4364400.0,8.3821,8.4096,8.3453,8.3453,4364400.0
2012-10-23 15:30:00,9.08,9.1,9.03,9.05,5540400.0,8.3453,8.3637,8.2994,8.3177,5540400.0
2012-10-24 09:30:00,9.21,9.24,9.11,9.14,6319200.0,8.4648,8.4924,8.3729,8.4005,6319200.0
2012-10-24 10:00:00,9.14,9.15,9.08,9.1,4126800.0,8.4005,8.4096,8.3453,8.3637,4126800.0
2012-10-24 10:30:00,9.1,9.2,9.08,9.18,4423200.0,8.3637,8.4556,8.3453,8.4372,4423200.0
2012-10-24 11:00:00,9.18,9.21,9.16,9.2,2278800.0,8.4372,8.4648,8.4188,8.4556,2278800.0
2012-10-24 11:30:00,9.2,9.21,9.13,9.14,1794000.0,8.4556,8.4648,8.3913,8.4005,1794000.0
2012-10-24 12:00:00,9.14,9.17,9.13,9.17,2268000.0,8.4005,8.428,8.3913,8.428,2268000.0
2012-10-24 12:30:00,9.16,9.2,9.16,9.18,2763600.0,8.4188,8.4556,8.4188,8.4372,2763600.0
2012-10-24 13:00:00,9.18,9.19,9.13,9.15,1603200.0,8.4372,8.4464,8.3913,8.4096,1603200.0
2012-10-24 13:30:00,9.15,9.16,9.13,9.14,1100400.0,8.4096,8.4188,8.3913,8.4005,1100400.0
2012-10-24 14:00:00,9.15,9.2,9.08,9.18,3734400.0,8.4096,8.4556,8.3453,8.4372,3734400.0
2012-10-24 14:30:00,9.17,9.18,9.09,9.09,4587600.0,8.428,8.4372,8.3545,8.3545,4587600.0
2012-10-24 15:00:00,9.09,9.11,9.0,9.06,5162400.0,8.3545,8.3729,8.2718,8.3269,5162400.0
2012-10-24 15:30:00,9.06,9.07,9.0,9.05,5134800.0,8.3269,8.3361,8.2718,8.3177,5134800.0
2012-10-25 09:30:00,9.25,9.31,9.22,9.24,7804800.0,8.5016,8.5567,8.474,8.4924,7804800.0
2012-10-25 10:00:00,9.24,9.24,9.15,9.17,5025600.0,8.4924,8.4924,8.4096,8.428,5025600.0
2012-10-25 10:30:00,9.17,9.17,9.04,9.13,5558400.0,8.428,8.428,8.3085,8.3913,5558400.0
2012-10-25 11:00:00,9.12,9.15,9.03,9.05,2626800.0,8.3821,8.4096,8.2994,8.3177,2626800.0
2012-10-25 11:30:00,9.06,9.07,8.92,8.98,6888000.0,8.3269,8.3361,8.1983,8.2534,6888000.0
2012-10-25 12:00:00,8.98,8.98,8.92,8.94,3139200.0,8.2534,8.2534,8.1983,8.2166,3139200.0
2012-10-25 12:30:00,8.94,9.05,8.92,9.05,3834000.0,8.2166,8.3177,8.1983,8.3177,3834000.0
2012-10-25 13:00:00,9.05,9.08,9.03,9.07,3532800.0,8.3177,8.3453,8.2994,8.3361,3532800.0
2012-10-25 13:30:00,9.07,9.08,9.02,9.07,1504800.0,8.3361,8.3453,8.2902,8.3361,1504800.0
2012-10-25 14:00:00,9.07,9.07,9.02,9.04,1300800.0,8.3361,8.3361,8.2902,8.3085,1300800.0
2012-10-25 14:30:00,9.04,9.09,9.04,9.04,3069600.0,8.3085,8.3545,8.3085,8.3085,3069600.0
2012-10-25 15:00:00,9.04,9.05,9.0,9.02,2296800.0,8.3085,8.3177,8.2718,8.2902,2296800.0
2012-10-25 15:30:00,9.02,9.09,9.01,9.09,4263600.0,8.2902,8.3545,8.281,8.3545,4263600.0
2012-10-26 09:30:00,9.04,9.09,8.92,8.92,5040000.0,8.3085,8.3545,8.1983,8.1983,5040000.0
2012-10-26 10:00:00,8.92,8.99,8.88,8.9,5265600.0,8.1983,8.2626,8.1615,8.1799,5265600.0
2012-10-26 10:30:00,8.9,8.96,8.85,8.88,3176400.0,8.1799,8.235,8.1339,8.1615,3176400.0
2012-10-26 11:00:00,8.88,8.92,8.85,8.92,2793600.0,8.1615,8.1983,8.1339,8.1983,2793600.0
2012-10-26 11:30:00,8.91,8.94,8.84,8.86,3620400.0,8.1891,8.2166,8.1247,8.1431,3620400.0
2012-10-26 12:00:00,8.86,8.88,8.79,8.87,4758000.0,8.1431,8.1615,8.0788,8.1523,4758000.0
2012-10-26 12:30:00,8.88,8.91,8.81,8.91,3492000.0,8.1615,8.1891,8.0972,8.1891,3492000.0
2012-10-26 13:00:00,8.91,8.93,8.87,8.92,2353200.0,8.1891,8.2074,8.1523,8.1983,2353200.0
2012-10-26 13:30:00,8.92,9.0,8.91,8.96,3709200.0,8.1983,8.2718,8.1891,8.235,3709200.0
2012-10-26 14:00:00,8.96,8.97,8.94,8.96,2343600.0,8.235,8.2442,8.2166,8.235,2343600.0
2012-10-26 14:30:00,8.96,9.02,8.95,8.97,3085200.0,8.235,8.2902,8.2258,8.2442,3085200.0
2012-10-26 15:00:00,8.96,9.04,8.96,9.03,2856000.0,8.235,8.3085,8.235,8.2994,2856000.0
2012-10-26 15:30:00,9.02,9.05,8.93,8.96,4966800.0,8.2902,8.3177,8.2074,8.235,4966800.0
2012-10-31 09:30:00,9.02,9.07,8.93,9.03,4808400.0,8.2902,8.3361,8.2074,8.2994,4808400.0
2012-10-31 10:00:00,9.02,9.05,8.99,9.03,3561600.0,8.2902,8.3177,8.2626,8.2994,3561600.0
2012-10-31 10:30:00,9.02,9.03,8.96,8.99,3114000.0,8.2902,8.2994,8.235,8.2626,3114000.0
2012-10-31 11:00:00,8.98,8.99,8.91,8.96,2899200.0,8.2534,8.2626,8.1891,8.235,2899200.0
2012-10-31 11:30:00,8.97,9.0,8.96,8.98,1986000.0,8.2442,8.2718,8.235,8.2534,1986000.0
2012-10-31 12:00:00,8.97,8.98,8.92,8.92,1167600.0,8.2442,8.2534,8.1983,8.1983,1167600.0
2012-10-31 12:30:00,8.92,8.97,8.9,8.96,2149200.0,8.1983,8.2442,8.1799,8.235,2149200.0
2012-10-31 13:00:00,8.97,8.99,8.94,8.97,1173600.0,8.2442,8.2626,8.2166,8.2442,1173600.0
2012-10-31 13:30:00,8.98,8.99,8.96,8.99,848400.0,8.2534,8.2626,8.235,8.2626,848400.0
2012-10-31 14:00:00,8.99,9.02,8.99,9.01,1228800.0,8.2626,8.2902,8.2626,8.281,1228800.0
2012-10-31 14:30:00,9.01,9.02,8.98,9.01,1348800.0,8.281,8.2902,8.2534,8.281,1348800.0
2012-10-31 15:00:00,9.0,9.09,8.97,9.08,3499200.0,8.2718,8.3545,8.2442,8.3453,3499200.0
2012-10-31 15:30:00,9.08,9.1,9.06,9.08,3520800.0,8.3453,8.3637,8.3269,8.3453,3520800.0
2012-11-01 09:30:00,9.14,9.24,9.08,9.23,5035200.0,8.4005,8.4924,8.3453,8.4832,5035200.0
2012-11-01 10:00:00,9.23,9.36,9.22,9.3,4588800.0,8.4832,8.6027,8.474,8.5475,4588800.0
2012-11-01 10:30:00,9.31,9.4,9.31,9.35,3045600.0,8.5567,8.6394,8.5567,8.5935,3045600.0
2012-11-01 11:00:00,9.35,9.39,9.32,9.37,1171200.0,8.5935,8.6302,8.5659,8.6118,1171200.0
2012-11-01 11:30:00,9.37,9.41,9.36,9.41,1566000.0,8.6118,8.6486,8.6027,8.6486,1566000.0
2012-11-01 12:00:00,9.4,9.42,9.4,9.42,1512000.0,8.6394,8.6578,8.6394,8.6578,1512000.0
2012-11-01 12:30:00,9.42,9.43,9.37,9.38,1425600.0,8.6578,8.667,8.6118,8.621,1425600.0
2012-11-01 13:00:00,9.38,9.39,9.36,9.37,850800.0,8.621,8.6302,8.6027,8.6118,850800.0
2012-11-01 13:30:00,9.37,9.39,9.36,9.38,1069200.0,8.6118,8.6302,8.6027,8.621,1069200.0
2012-11-01 14:00:00,9.38,9.39,9.35,9.36,1987200.0,8.621,8.6302,8.5935,8.6027,1987200.0
2012-11-01 14:30:00,9.36,9.39,9.35,9.37,1990800.0,8.6027,8.6302,8.5935,8.6118,1990800.0
2012-11-01 15:00:00,9.37,9.39,9.35,9.37,903600.0,8.6118,8.6302,8.5935,8.6118,903600.0
2012-11-01 15:30:00,9.37,9.43,9.35,9.43,3837600.0,8.6118,8.667,8.5935,8.667,3837600.0
2012-11-02 09:30:00,9.6,9.6,9.44,9.5,6927600.0,8.8232,8.8232,8.6762,8.7313,6927600.0
2012-11-02 10:00:00,9.49,9.49,9.33,9.36,4353600.0,8.7221,8.7221,8.5751,8.6027,4353600.0
2012-11-02 10:30:00,9.36,9.42,9.33,9.33,4564800.0,8.6027,8.6578,8.5751,8.5751,4564800.0
2012-11-02 11:00:00,9.33,9.42,9.31,9.4,4046400.0,8.5751,8.6578,8.5567,8.6394,4046400.0
2012-11-02 11:30:00,9.4,9.44,9.38,9.43,2300400.0,8.6394,8.6762,8.621,8.667,2300400.0
2012-11-02 12:00:00,9.42,9.46,9.41,9.46,1819200.0,8.6578,8.6946,8.6486,8.6946,1819200.0
2012-11-02 12:30:00,9.46,9.47,9.43,9.45,1543200.0,8.6946,8.7038,8.667,8.6854,1543200.0
2012-11-02 13:00:00,9.45,9.45,9.42,9.42,1515600.0,8.6854,8.6854,8.6578,8.6578,1515600.0
2012-11-02 13:30:00,9.42,9.46,9.4,9.41,2739600.0,8.6578,8.6946,8.6394,8.6486,2739600.0
2012-11-02 14:00:00,9.4,9.42,9.36,9.41,2077200.0,8.6394,8.6578,8.6027,8.6486,2077200.0
2012-11-02 14:30:00,9.41,9.41,9.29,9.33,4851600.0,8.6486,8.6486,8.5383,8.5751,4851600.0
2012-11-02 15:00:00,9.33,9.36,9.31,9.32,2943600.0,8.5751,8.6027,8.5567,8.5659,2943600.0
2012-11-02 15:30:00,9.32,9.32,9.24,9.28,5707200.0,8.5659,8.5659,8.4924,8.5291,5707200.0
2012-11-05 09:30:00,9.2,9.21,9.01,9.03,8552400.0,8.4556,8.4648,8.281,8.2994,8552400.0
2012-11-05 10:00:00,9.03,9.05,8.97,9.02,4728000.0,8.2994,8.3177,8.2442,8.2902,4728000.0
2012-11-05 10:30:00,9.03,9.15,9.02,9.14,4412400.0,8.2994,8.4096,8.2902,8.4005,4412400.0
2012-11-05 11:00:00,9.14,9.16,9.12,9.13,2265600.0,8.4005,8.4188,8.3821,8.3913,2265600.0
2012-11-05 11:30:00,9.14,9.14,9.1,9.14,1222800.0,8.4005,8.4005,8.3637,8.4005,1222800.0
2012-11-05 12:00:00,9.14,9.16,9.13,9.13,1226400.0,8.4005,8.4188,8.3913,8.3913,1226400.0
2012-11-05 12:30:00,9.14,9.14,9.08,9.08,1609200.0,8.4005,8.4005,8.3453,8.3453,1609200.0
2012-11-05 13:00:00,9.09,9.16,9.08,9.15,2184000.0,8.3545,8.4188,8.3453,8.4096,2184000.0
2012-11-05 13:30:00,9.15,9.18,9.15,9.17,1396800.0,8.4096,8.4372,8.4096,8.428,1396800.0
2012-11-05 14:00:00,9.17,9.21,9.16,9.18,1964400.0,8.428,8.4648,8.4188,8.4372,1964400.0
2012-11-05 14:30:00,9.19,9.21,9.18,9.2,1498800.0,8.4464,8.4648,8.4372,8.4556,1498800.0
2012-11-05 15:00:00,9.2,9.23,9.19,9.2,1597200.0,8.4556,8.4832,8.4464,8.4556,1597200.0
2012-11-05 15:30:00,9.2,9.27,9.18,9.22,3259200.0,8.4556,8.5199,8.4372,8.474,3259200.0
2012-11-06 09:30:00,9.3,9.38,9.27,9.38,6596400.0,8.5475,8.621,8.5199,8.621,6596400.0
2012-11-06 10:00:00,9.38,9.4,9.35,9.37,3987600.0,8.621,8.6394,8.5935,8.6118,3987600.0
2012-11-06 10:30:00,9.37,9.4,9.34,9.37,2674800.0,8.6118,8.6394,8.5843,8.6118,2674800.0
2012-11-06 11:00:00,9.37,9.4,9.35,9.39,1504800.0,8.6118,8.6394,8.5935,8.6302,1504800.0
2012-11-06 11:30:00,9.39,9.53,9.39,9.52,4186800.0,8.6302,8.7589,8.6302,8.7497,4186800.0
2012-11-06 12:00:00,9.52,9.57,9.51,9.53,4219200.0,8.7497,8.7957,8.7405,8.7589,4219200.0
2012-11-06 12:30:00,9.54,9.54,9.48,9.51,2928000.0,8.7681,8.7681,8.7129,8.7405,2928000.0
2012-11-06 13:00:00,9.51,9.52,9.47,9.51,2371200.0,8.7405,8.7497,8.7038,8.7405,2371200.0
2012-11-06 13:30:00,9.51,9.52,9.49,9.5,1396800.0,8.7405,8.7497,8.7221,8.7313,1396800.0
2012-11-06 14:00:00,9.5,9.52,9.5,9.52,1227600.0,8.7313,8.7497,8.7313,8.7497,1227600.0
2012-11-06 14:30:00,9.52,9.55,9.49,9.51,2010000.0,8.7497,8.7773,8.7221,8.7405,2010000.0
2012-11-06 15:00:00,9.5,9.51,9.47,9.48,1939200.0,8.7313,8.7405,8.7038,8.7129,1939200.0
2012-11-06 15:30:00,9.48,9.51,9.45,9.5,5930400.0,8.7129,8.7405,8.6854,8.7313,5930400.0
2012-11-07 09:30:00,9.11,9.15,8.98,9.03,12685200.0,8.3729,8.4096,8.2534,8.2994,12685200.0
2012-11-07 10:00:00,9.03,9.03,8.86,8.9,12273600.0,8.2994,8.2994,8.1431,8.1799,12273600.0
2012-11-07 10:30:00,8.9,8.97,8.77,8.78,12181200.0,8.1799,8.2442,8.0604,8.0696,12181200.0
2012-11-07 11:00:00,8.77,8.84,8.65,8.66,8587200.0,8.0604,8.1247,7.9501,7.9593,8587200.0
2012-11-07 11:30:00,8.67,8.79,8.6,8.77,7948800.0,7.9685,8.0788,7.9041,8.0604,7948800.0
2012-11-07 12:00:00,8.77,8.81,8.73,8.78,3552000.0,8.0604,8.0972,8.0236,8.0696,3552000.0
2012-11-07 12:30:00,8.78,8.82,8.77,8.8,3934800.0,8.0696,8.1063,8.0604,8.088,3934800.0
2012-11-07 13:00:00,8.8,8.88,8.79,8.81,5746800.0,8.088,8.1615,8.0788,8.0972,5746800.0
2012-11-07 13:30:00,8.8,8.86,8.8,8.81,4022400.0,8.088,8.1431,8.088,8.0972,4022400.0
2012-11-07 14:00:00,8.81,8.85,8.79,8.82,3990000.0,8.0972,8.1339,8.0788,8.1063,3990000.0
2012-11-07 14:30:00,8.82,8.82,8.73,8.78,6507600.0,8.1063,8.1063,8.0236,8.0696,6507600.0
2012-11-07 15:00:00,8.78,8.85,8.73,8.84,5492400.0,8.0696,8.1339,8.0236,8.1247,5492400.0
2012-11-07 15:30:00,8.84,8.85,8.67,8.68,10630800.0,8.1247,8.1339,7.9685,7.9777,10630800.0
2012-11-08 09:30:00,8.78,8.93,8.71,8.84,10486800.0,8.0696,8.2074,8.0052,8.1247,10486800.0
2012-11-08 10:00:00,8.84,8.86,8.71,8.76,7303200.0,8.1247,8.1431,8.0052,8.0512,7303200.0
2012-11-08 10:30:00,8.76,8.8,8.69,8.72,8515200.0,8.0512,8.088,7.9869,8.0144,8515200.0
2012-11-08 11:00:00,8.72,8.76,8.67,8.75,6696000.0,8.0144,8.0512,7.9685,8.042,6696000.0
2012-11-08 11:30:00,8.74,8.76,8.67,8.76,3867600.0,8.0328,8.0512,7.9685,8.0512,3867600.0
2012-11-08 12:00:00,8.75,8.75,8.67,8.72,3754800.0,8.042,8.042,7.9685,8.0144,3754800.0
2012-11-08 12:30:00,8.72,8.72,8.65,8.68,5074800.0,8.0144,8.0144,7.9501,7.9777,5074800.0
2012-11-08 13:00:00,8.68,8.68,8.52,8.55,5539200.0,7.9777,7.9777,7.8306,7.8582,5539200.0
2012-11-08 13:30:00,8.55,8.66,8.53,8.66,4074000.0,7.8582,7.9593,7.8398,7.9593,4074000.0
2012-11-08 14:00:00,8.66,8.66,8.58,8.6,2498400.0,7.9593,7.9593,7.8858,7.9041,2498400.0
2012-11-08 14:30:00,8.6,8.63,8.57,8.59,2488800.0,7.9041,7.9317,7.8766,7.895,2488800.0
2012-11-08 15:00:00,8.59,8.65,8.58,8.61,3418800.0,7.895,7.9501,7.8858,7.9133,3418800.0
2012-11-08 15:30:00,8.6,8.61,8.47,8.47,5871600.0,7.9041,7.9133,7.7847,7.7847,5871600.0
2012-11-09 09:30:00,8.38,8.49,8.33,8.43,7520400.0,7.7019,7.803,7.656,7.7479,7520400.0
2012-11-09 10:00:00,8.43,8.63,8.41,8.6,7653600.0,7.7479,7.9317,7.7295,7.9041,7653600.0
2012-11-09 10:30:00,8.6,8.66,8.56,8.6,4627200.0,7.9041,7.9593,7.8674,7.9041,4627200.0
2012-11-09 11:00:00,8.6,8.66,8.58,8.63,3597600.0,7.9041,7.9593,7.8858,7.9317,3597600.0
2012-11-09 11:30:00,8.63,8.68,8.6,8.65,3387600.0,7.9317,7.9777,7.9041,7.9501,3387600.0
2012-11-09 12:00:00,8.65,8.72,8.64,8.71,4243200.0,7.9501,8.0144,7.9409,8.0052,4243200.0
2012-11-09 12:30:00,8.71,8.72,8.65,8.66,2732400.0,8.0052,8.0144,7.9501,7.9593,2732400.0
2012-11-09 13:00:00,8.66,8.7,8.52,8.53,7144800.0,7.9593,7.9961,7.8306,7.8398,7144800.0
2012-11-09 13:30:00,8.53,8.59,8.49,8.58,6152400.0,7.8398,7.895,7.803,7.8858,6152400.0
2012-11-09 14:00:00,8.57,8.6,8.52,8.59,2662800.0,7.8766,7.9041,7.8306,7.895,2662800.0
2012-11-09 14:30:00,8.59,8.65,8.55,8.56,3667200.0,7.895,7.9501,7.8582,7.8674,3667200.0
2012-11-09 15:00:00,8.56,8.58,8.52,8.56,2428800.0,7.8674,7.8858,7.8306,7.8674,2428800.0
2012-11-09 15:30:00,8.56,8.6,8.48,8.51,5534400.0,7.8674,7.9041,7.7939,7.8214,5534400.0
2012-11-12 09:30:00,8.61,8.61,8.5,8.54,4346400.0,7.9133,7.9133,7.8122,7.849,4346400.0
2012-11-12 10:00:00,8.53,8.55,8.48,8.5,4090800.0,7.8398,7.8582,7.7939,7.8122,4090800.0
2012-11-12 10:30:00,8.49,8.52,8.46,8.47,2515200.0,7.803,7.8306,7.7755,7.7847,2515200.0
2012-11-12 11:00:00,8.47,8.49,8.45,8.49,1502400.0,7.7847,7.803,7.7663,7.803,1502400.0
2012-11-12 11:30:00,8.49,8.49,8.45,8.47,1136400.0,7.803,7.803,7.7663,7.7847,1136400.0
2012-11-12 12:00:00,8.46,8.49,8.46,8.49,852000.0,7.7755,7.803,7.7755,7.803,852000.0
2012-11-12 12:30:00,8.49,8.54,8.49,8.52,1827600.0,7.803,7.849,7.803,7.8306,1827600.0
2012-11-12 13:00:00,8.53,8.59,8.53,8.58,2061600.0,7.8398,7.895,7.8398,7.8858,2061600.0
2012-11-12 13:30:00,8.59,8.59,8.56,8.58,1174800.0,7.895,7.895,7.8674,7.8858,1174800.0
2012-11-12 14:00:00,8.58,8.59,8.55,8.57,949200.0,7.8858,7.895,7.8582,7.8766,949200.0
2012-11-12 14:30:00,8.57,8.58,8.54,8.56,1113600.0,7.8766,7.8858,7.849,7.8674,1113600.0
2012-11-12 15:00:00,8.56,8.58,8.52,8.54,1261200.0,7.8674,7.8858,7.8306,7.849,1261200.0
2012-11-12 15:30:00,8.54,8.56,8.52,8.52,2505600.0,7.849,7.8674,7.8306,7.8306,2505600.0
2012-11-13 09:30:00,8.34,8.51,8.3,8.48,6386400.0,7.6652,7.8214,7.6284,7.7939,6386400.0
2012-11-13 10:00:00,8.48,8.58,8.45,8.52,6940800.0,7.7939,7.8858,7.7663,7.8306,6940800.0
2012-11-13 10:30:00,8.52,8.64,8.5,8.63,4754400.0,7.8306,7.9409,7.8122,7.9317,4754400.0
2012-11-13 11:00:00,8.64,8.67,8.6,8.62,3622800.0,7.9409,7.9685,7.9041,7.9225,3622800.0
2012-11-13 11:30:00,8.62,8.63,8.58,8.62,2186400.0,7.9225,7.9317,7.8858,7.9225,2186400.0
2012-11-13 12:00:00,8.62,8.63,8.54,8.55,2143200.0,7.9225,7.9317,7.849,7.8582,2143200.0
2012-11-13 12:30:00,8.55,8.56,8.51,8.53,3058800.0,7.8582,7.8674,7.8214,7.8398,3058800.0
2012-11-13 13:00:00,8.53,8.58,8.51,8.55,2260800.0,7.8398,7.8858,7.8214,7.8582,2260800.0
2012-11-13 13:30:00,8.55,8.58,8.51,8.57,2739600.0,7.8582,7.8858,7.8214,7.8766,2739600.0
2012-11-13 14:00:00,8.58,8.59,8.55,8.56,2338800.0,7.8858,7.895,7.8582,7.8674,2338800.0
2012-11-13 14:30:00,8.56,8.56,8.48,8.5,3344400.0,7.8674,7.8674,7.7939,7.8122,3344400.0
2012-11-13 15:00:00,8.51,8.52,8.39,8.42,3939600.0,7.8214,7.8306,7.7111,7.7387,3939600.0
2012-11-13 15:30:00,8.42,8.44,8.36,8.37,7567200.0,7.7387,7.7571,7.6836,7.6928,7567200.0
2012-11-14 09:30:00,8.44,8.49,8.34,8.37,6211200.0,7.7571,7.803,7.6652,7.6928,6211200.0
2012-11-14 10:00:00,8.36,8.4,8.28,8.28,6649200.0,7.6836,7.7203,7.61,7.61,6649200.0
2012-11-14 10:30:00,8.28,8.29,8.15,8.17,7794000.0,7.61,7.6192,7.4906,7.5089,7794000.0
2012-11-14 11:00:00,8.17,8.24,8.14,8.24,3018000.0,7.5089,7.5733,7.4814,7.5733,3018000.0
2012-11-14 11:30:00,8.23,8.24,8.17,8.22,1818000.0,7.5641,7.5733,7.5089,7.5549,1818000.0
2012-11-14 12:00:00,8.23,8.23,8.15,8.19,2013600.0,7.5641,7.5641,7.4906,7.5273,2013600.0
2012-11-14 12:30:00,8.18,8.2,8.13,8.13,2715600.0,7.5181,7.5365,7.4722,7.4722,2715600.0
2012-11-14 13:00:00,8.13,8.19,8.11,8.16,3042000.0,7.4722,7.5273,7.4538,7.4997,3042000.0
2012-11-14 13:30:00,8.16,8.22,8.14,8.21,3744000.0,7.4997,7.5549,7.4814,7.5457,3744000.0
2012-11-14 14:00:00,8.21,8.24,8.11,8.16,4083600.0,7.5457,7.5733,7.4538,7.4997,4083600.0
2012-11-14 14:30:00,8.16,8.16,8.08,8.1,4761600.0,7.4997,7.4997,7.4262,7.4446,4761600.0
2012-11-14 15:00:00,8.1,8.1,7.96,8.0,7375200.0,7.4446,7.4446,7.3159,7.3527,7375200.0
2012-11-14 15:30:00,8.0,8.02,7.86,7.93,11811600.0,7.3527,7.3711,7.224,7.2884,11811600.0
2012-11-15 09:30:00,7.93,8.08,7.91,7.96,9325200.0,7.2884,7.4262,7.27,7.3159,9325200.0
2012-11-15 10:00:00,7.96,8.07,7.89,8.0,8270400.0,7.3159,7.417,7.2516,7.3527,8270400.0
2012-11-15 10:30:00,8.0,8.04,7.93,7.93,6696000.0,7.3527,7.3895,7.2884,7.2884,6696000.0
2012-11-15 11:00:00,7.94,7.96,7.88,7.9,6464400.0,7.2975,7.3159,7.2424,7.2608,6464400.0
2012-11-15 11:30:00,7.9,7.95,7.85,7.9,5222400.0,7.2608,7.3067,7.2148,7.2608,5222400.0
2012-11-15 12:00:00,7.9,7.93,7.88,7.91,4150800.0,7.2608,7.2884,7.2424,7.27,4150800.0
2012-11-15 12:30:00,7.91,7.96,7.89,7.92,5227200.0,7.27,7.3159,7.2516,7.2792,5227200.0
2012-11-15 13:00:00,7.92,8.03,7.9,8.02,5248800.0,7.2792,7.3803,7.2608,7.3711,5248800.0
2012-11-15 13:30:00,8.02,8.13,8.01,8.08,6387600.0,7.3711,7.4722,7.3619,7.4262,6387600.0
2012-11-15 14:00:00,8.08,8.08,7.97,7.99,5247600.0,7.4262,7.4262,7.3251,7.3435,5247600.0
2012-11-15 14:30:00,7.99,8.01,7.95,7.98,3795600.0,7.3435,7.3619,7.3067,7.3343,3795600.0
2012-11-15 15:00:00,7.98,7.98,7.88,7.89,4856400.0,7.3343,7.3343,7.2424,7.2516,4856400.0
2012-11-15 15:30:00,7.89,8.02,7.86,7.97,7615200.0,7.2516,7.3711,7.224,7.3251,7615200.0
2012-11-16 09:30:00,8.02,8.07,7.9,7.92,8313600.0,7.3711,7.417,7.2608,7.2792,8313600.0
2012-11-16 10:00:00,7.92,7.95,7.82,7.93,12254400.0,7.2792,7.3067,7.1873,7.2884,12254400.0
2012-11-16 10:30:00,7.94,7.97,7.87,7.88,6780000.0,7.2975,7.3251,7.2332,7.2424,6780000.0
2012-11-16 11:00:00,7.88,7.92,7.82,7.84,5022000.0,7.2424,7.2792,7.1873,7.2056,5022000.0
2012-11-16 11:30:00,7.84,8.09,7.84,8.09,12904800.0,7.2056,7.4354,7.2056,7.4354,12904800.0
2012-11-16 12:00:00,8.09,8.12,8.05,8.09,8816400.0,7.4354,7.463,7.3986,7.4354,8816400.0
2012-11-16 12:30:00,8.09,8.15,8.08,8.08,6220800.0,7.4354,7.4906,7.4262,7.4262,6220800.0
2012-11-16 13:00:00,8.08,8.1,8.03,8.08,3708000.0,7.4262,7.4446,7.3803,7.4262,3708000.0
2012-11-16 13:30:00,8.08,8.11,8.05,8.09,2917200.0,7.4262,7.4538,7.3986,7.4354,2917200.0
2012-11-16 14:00:00,8.09,8.1,7.99,8.0,3739200.0,7.4354,7.4446,7.3435,7.3527,3739200.0
2012-11-16 14:30:00,8.0,8.05,7.96,8.04,4143600.0,7.3527,7.3986,7.3159,7.3895,4143600.0
2012-11-16 15:00:00,8.04,8.11,8.02,8.1,3418800.0,7.3895,7.4538,7.3711,7.4446,3418800.0
2012-11-16 15:30:00,8.1,8.17,8.09,8.14,8629200.0,7.4446,7.5089,7.4354,7.4814,8629200.0
2012-11-19 09:30:00,8.48,8.55,8.43,8.53,10101600.0,7.7939,7.8582,7.7479,7.8398,10101600.0
2012-11-19 10:00:00,8.55,8.58,8.49,8.51,8148000.0,7.8582,7.8858,7.803,7.8214,8148000.0
2012-11-19 10:30:00,8.52,8.56,8.5,8.53,5929200.0,7.8306,7.8674,7.8122,7.8398,5929200.0
2012-11-19 11:00:00,8.53,8.55,8.5,8.53,4629600.0,7.8398,7.8582,7.8122,7.8398,4629600.0
2012-11-19 11:30:00,8.54,8.55,8.51,8.54,3266400.0,7.849,7.8582,7.8214,7.849,3266400.0
2012-11-19 12:00:00,8.54,8.58,8.54,8.56,3456000.0,7.849,7.8858,7.849,7.8674,3456000.0
2012-11-19 12:30:00,8.56,8.57,8.51,8.52,3136800.0,7.8674,7.8766,7.8214,7.8306,3136800.0
2012-11-19 13:00:00,8.52,8.53,8.48,8.5,3255600.0,7.8306,7.8398,7.7939,7.8122,3255600.0
2012-11-19 13:30:00,8.5,8.51,8.46,8.47,2535600.0,7.8122,7.8214,7.7755,7.7847,2535600.0
2012-11-19 14:00:00,8.47,8.5,8.47,8.49,1737600.0,7.7847,7.8122,7.7847,7.803,1737600.0
2012-11-19 14:30:00,8.49,8.56,8.47,8.54,2679600.0,7.803,7.8674,7.7847,7.849,2679600.0
2012-11-19 15:00:00,8.54,8.55,8.52,8.52,2046000.0,7.849,7.8582,7.8306,7.8306,2046000.0
2012-11-19 15:30:00,8.52,8.56,8.49,8.56,6202800.0,7.8306,7.8674,7.803,7.8674,6202800.0
2012-11-20 09:30:00,8.49,8.57,8.45,8.57,8306400.0,7.803,7.8766,7.7663,7.8766,8306400.0
2012-11-20 10:00:00,8.57,8.65,8.56,8.64,6072000.0,7.8766,7.9501,7.8674,7.9409,6072000.0
2012-11-20 10:30:00,8.63,8.71,8.62,8.63,4386000.0,7.9317,8.0052,7.9225,7.9317,4386000.0
2012-11-20 11:00:00,8.63,8.68,8.6,8.67,2904000.0,7.9317,7.9777,7.9041,7.9685,2904000.0
2012-11-20 11:30:00,8.67,8.72,8.64,8.7,2582400.0,7.9685,8.0144,7.9409,7.9961,2582400.0
2012-11-20 12:00:00,8.71,8.75,8.7,8.71,2962800.0,8.0052,8.042,7.9961,8.0052,2962800.0
2012-11-20 12:30:00,8.7,8.7,8.66,8.69,2524800.0,7.9961,7.9961,7.9593,7.9869,2524800.0
2012-11-20 13:00:00,8.69,8.69,8.49,8.5,7167600.0,7.9869,7.9869,7.803,7.8122,7167600.0
2012-11-20 13:30:00,8.5,8.59,8.5,8.58,3316800.0,7.8122,7.895,7.8122,7.8858,3316800.0
2012-11-20 14:00:00,8.58,8.62,8.56,8.61,2697600.0,7.8858,7.9225,7.8674,7.9133,2697600.0
2012-11-20 14:30:00,8.61,8.62,8.57,8.6,1784400.0,7.9133,7.9225,7.8766,7.9041,1784400.0
2012-11-20 15:00:00,8.6,8.65,8.6,8.63,2469600.0,7.9041,7.9501,7.9041,7.9317,2469600.0
2012-11-20 15:30:00,8.63,8.69,8.62,8.69,4168800.0,7.9317,7.9869,7.9225,7.9869,4168800.0
2012-11-21 09:30:00,8.73,8.74,8.66,8.69,6114000.0,8.0236,8.0328,7.9593,7.9869,6114000.0
2012-11-21 10:00:00,8.69,8.69,8.61,8.64,4761600.0,7.9869,7.9869,7.9133,7.9409,4761600.0
2012-11-21 10:30:00,8.63,8.66,8.6,8.62,2323200.0,7.9317,7.9593,7.9041,7.9225,2323200.0
2012-11-21 11:00:00,8.62,8.64,8.6,8.62,2990400.0,7.9225,7.9409,7.9041,7.9225,2990400.0
2012-11-21 11:30:00,8.62,8.63,8.57,8.59,3012000.0,7.9225,7.9317,7.8766,7.895,3012000.0
2012-11-21 12:00:00,8.59,8.65,8.58,8.64,2347200.0,7.895,7.9501,7.8858,7.9409,2347200.0
2012-11-21 12:30:00,8.64,8.68,8.63,8.66,2976000.0,7.9409,7.9777,7.9317,7.9593,2976000.0
2012-11-21 13:00:00,8.66,8.67,8.65,8.66,1382400.0,7.9593,7.9685,7.9501,7.9593,1382400.0
2012-11-21 13:30:00,8.66,8.69,8.66,8.69,1311600.0,7.9593,7.9869,7.9593,7.9869,1311600.0
2012-11-21 14:00:00,8.69,8.69,8.64,8.66,1195200.0,7.9869,7.9869,7.9409,7.9593,1195200.0
2012-11-21 14:30:00,8.66,8.67,8.65,8.67,412800.0,7.9593,7.9685,7.9501,7.9685,412800.0
2012-11-21 15:00:00,8.67,8.7,8.66,8.67,1494000.0,7.9685,7.9961,7.9593,7.9685,1494000.0
2012-11-21 15:30:00,8.67,8.71,8.65,8.71,3421200.0,7.9685,8.0052,7.9501,8.0052,3421200.0
2012-11-23 09:30:00,8.83,8.87,8.82,8.87,4257600.0,8.1155,8.1523,8.1063,8.1523,4257600.0
2012-11-23 10:00:00,8.87,8.94,8.87,8.92,4082400.0,8.1523,8.2166,8.1523,8.1983,4082400.0
2012-11-23 10:30:00,8.92,8.94,8.88,8.9,1953600.0,8.1983,8.2166,8.1615,8.1799,1953600.0
2012-11-23 11:00:00,8.9,8.92,8.88,8.88,1304400.0,8.1799,8.1983,8.1615,8.1615,1304400.0
2012-11-23 11:30:00,8.88,8.9,8.87,8.9,884400.0,8.1615,8.1799,8.1523,8.1799,884400.0
2012-11-23 12:00:00,8.9,8.92,8.87,8.9,1654800.0,8.1799,8.1983,8.1523,8.1799,1654800.0
2012-11-23 12:30:00,8.9,9.02,8.89,9.01,4411200.0,8.1799,8.2902,8.1707,8.281,4411200.0
2012-11-26 09:30:00,8.84,8.9,8.8,8.9,5794800.0,8.1247,8.1799,8.088,8.1799,5794800.0
2012-11-26 10:00:00,8.9,8.94,8.85,8.87,4514400.0,8.1799,8.2166,8.1339,8.1523,4514400.0
2012-11-26 10:30:00,8.87,8.88,8.81,8.82,2106000.0,8.1523,8.1615,8.0972,8.1063,2106000.0
2012-11-26 11:00:00,8.83,8.83,8.78,8.8,3771600.0,8.1155,8.1155,8.0696,8.088,3771600.0
2012-11-26 11:30:00,8.8,8.83,8.79,8.82,2298000.0,8.088,8.1155,8.0788,8.1063,2298000.0
2012-11-26 12:00:00,8.82,8.84,8.81,8.82,2742000.0,8.1063,8.1247,8.0972,8.1063,2742000.0
2012-11-26 12:30:00,8.82,8.85,8.78,8.83,4036800.0,8.1063,8.1339,8.0696,8.1155,4036800.0
2012-11-26 13:00:00,8.83,8.87,8.82,8.85,3022800.0,8.1155,8.1523,8.1063,8.1339,3022800.0
2012-11-26 13:30:00,8.85,8.87,8.82,8.84,2192400.0,8.1339,8.1523,8.1063,8.1247,2192400.0
2012-11-26 14:00:00,8.83,8.85,8.81,8.83,1687200.0,8.1155,8.1339,8.0972,8.1155,1687200.0
2012-11-26 14:30:00,8.83,8.87,8.82,8.85,1536000.0,8.1155,8.1523,8.1063,8.1339,1536000.0
2012-11-26 15:00:00,8.85,8.87,8.83,8.85,2241600.0,8.1339,8.1523,8.1155,8.1339,2241600.0
2012-11-26 15:30:00,8.85,8.93,8.83,8.93,3786000.0,8.1339,8.2074,8.1155,8.2074,3786000.0
2012-11-27 09:30:00,8.88,8.93,8.8,8.93,6541200.0,8.1615,8.2074,8.088,8.2074,6541200.0
2012-11-27 10:00:00,8.93,8.94,8.77,8.78,6615600.0,8.2074,8.2166,8.0604,8.0696,6615600.0
2012-11-27 10:30:00,8.78,8.83,8.73,8.82,5696400.0,8.0696,8.1155,8.0236,8.1063,5696400.0
2012-11-27 11:00:00,8.82,8.88,8.82,8.87,4064400.0,8.1063,8.1615,8.1063,8.1523,4064400.0
2012-11-27 11:30:00,8.87,8.97,8.84,8.94,6380400.0,8.1523,8.2442,8.1247,8.2166,6380400.0
2012-11-27 12:00:00,8.94,8.97,8.92,8.92,3703200.0,8.2166,8.2442,8.1983,8.1983,3703200.0
2012-11-27 12:30:00,8.92,8.94,8.9,8.91,3871200.0,8.1983,8.2166,8.1799,8.1891,3871200.0
2012-11-27 13:00:00,8.91,8.91,8.84,8.86,3927600.0,8.1891,8.1891,8.1247,8.1431,3927600.0
2012-11-27 13:30:00,8.86,8.89,8.85,8.86,2534400.0,8.1431,8.1707,8.1339,8.1431,2534400.0
2012-11-27 14:00:00,8.87,8.9,8.76,8.77,5095200.0,8.1523,8.1799,8.0512,8.0604,5095200.0
2012-11-27 14:30:00,8.77,8.8,8.73,8.79,7136400.0,8.0604,8.088,8.0236,8.0788,7136400.0
2012-11-27 15:00:00,8.79,8.83,8.77,8.8,5942400.0,8.0788,8.1155,8.0604,8.088,5942400.0
2012-11-27 15:30:00,8.8,8.81,8.7,8.72,7231200.0,8.088,8.0972,7.9961,8.0144,7231200.0
2012-11-28 09:30:00,8.58,8.59,8.52,8.54,6499200.0,7.8858,7.895,7.8306,7.849,6499200.0
2012-11-28 10:00:00,8.53,8.58,8.4,8.53,9836400.0,7.8398,7.8858,7.7203,7.8398,9836400.0
2012-11-28 10:30:00,8.53,8.67,8.51,8.61,8844000.0,7.8398,7.9685,7.8214,7.9133,8844000.0
2012-11-28 11:00:00,8.61,8.7,8.59,8.68,6075600.0,7.9133,7.9961,7.895,7.9777,6075600.0
2012-11-28 11:30:00,8.68,8.69,8.61,8.62,3826800.0,7.9777,7.9869,7.9133,7.9225,3826800.0
2012-11-28 12:00:00,8.62,8.74,8.55,8.71,10654800.0,7.9225,8.0328,7.8582,8.0052,10654800.0
2012-11-28 12:30:00,8.72,8.78,8.71,8.74,5149200.0,8.0144,8.0696,8.0052,8.0328,5149200.0
2012-11-28 13:00:00,8.73,8.73,8.68,8.71,1707600.0,8.0236,8.0236,7.9777,8.0052,1707600.0
2012-11-28 13:30:00,8.71,8.76,8.71,8.73,2196000.0,8.0052,8.0512,8.0052,8.0236,2196000.0
2012-11-28 14:00:00,8.73,8.75,8.68,8.69,2131200.0,8.0236,8.042,7.9777,7.9869,2131200.0
2012-11-28 14:30:00,8.69,8.76,8.68,8.74,2473200.0,7.9869,8.0512,7.9777,8.0328,2473200.0
2012-11-28 15:00:00,8.74,8.81,8.74,8.81,3075600.0,8.0328,8.0972,8.0328,8.0972,3075600.0
2012-11-28 15:30:00,8.8,8.83,8.79,8.82,5065200.0,8.088,8.1155,8.0788,8.1063,5065200.0
2012-11-29 09:30:00,8.94,9.01,8.93,8.97,7020000.0,8.2166,8.281,8.2074,8.2442,7020000.0
2012-11-29 10:00:00,8.97,9.01,8.85,8.93,6496800.0,8.2442,8.281,8.1339,8.2074,6496800.0
2012-11-29 10:30:00,8.93,8.99,8.9,8.97,2601600.0,8.2074,8.2626,8.1799,8.2442,2601600.0
2012-11-29 11:00:00,8.97,9.01,8.96,8.98,2545200.0,8.2442,8.281,8.235,8.2534,2545200.0
2012-11-29 11:30:00,8.98,8.99,8.81,8.87,8400000.0,8.2534,8.2626,8.0972,8.1523,8400000.0
2012-11-29 12:00:00,8.88,8.95,8.85,8.94,3925200.0,8.1615,8.2258,8.1339,8.2166,3925200.0
2012-11-29 12:30:00,8.94,8.95,8.9,8.91,1807200.0,8.2166,8.2258,8.1799,8.1891,1807200.0
2012-11-29 13:00:00,8.91,8.94,8.89,8.93,2625600.0,8.1891,8.2166,8.1707,8.2074,2625600.0
2012-11-29 13:30:00,8.93,8.99,8.92,8.96,3186000.0,8.2074,8.2626,8.1983,8.235,3186000.0
2012-11-29 14:00:00,8.96,8.99,8.96,8.97,1732800.0,8.235,8.2626,8.235,8.2442,1732800.0
2012-11-29 14:30:00,8.98,9.01,8.97,8.99,1756800.0,8.2534,8.281,8.2442,8.2626,1756800.0
2012-11-29 15:00:00,8.98,8.99,8.87,8.92,3511200.0,8.2534,8.2626,8.1523,8.1983,3511200.0
2012-11-29 15:30:00,8.92,8.98,8.9,8.94,4710000.0,8.1983,8.2534,8.1799,8.2166,4710000.0
2012-11-30 09:30:00,8.91,9.01,8.91,8.99,4371600.0,8.1891,8.281,8.1891,8.2626,4371600.0
2012-11-30 10:00:00,8.99,9.02,8.95,8.99,5431200.0,8.2626,8.2902,8.2258,8.2626,5431200.0
2012-11-30 10:30:00,8.99,8.99,8.91,8.95,4092000.0,8.2626,8.2626,8.1891,8.2258,4092000.0
2012-11-30 11:00:00,8.95,8.97,8.9,8.92,3745200.0,8.2258,8.2442,8.1799,8.1983,3745200.0
2012-11-30 11:30:00,8.92,8.92,8.88,8.9,3679200.0,8.1983,8.1983,8.1615,8.1799,3679200.0
2012-11-30 12:00:00,8.9,8.92,8.88,8.91,2613600.0,8.1799,8.1983,8.1615,8.1891,2613600.0
2012-11-30 12:30:00,8.91,8.93,8.86,8.89,4176000.0,8.1891,8.2074,8.1431,8.1707,4176000.0
2012-11-30 13:00:00,8.89,8.94,8.88,8.92,2720400.0,8.1707,8.2166,8.1615,8.1983,2720400.0
2012-11-30 13:30:00,8.92,8.92,8.88,8.9,2602800.0,8.1983,8.1983,8.1615,8.1799,2602800.0
2012-11-30 14:00:00,8.9,8.94,8.89,8.92,2265600.0,8.1799,8.2166,8.1707,8.1983,2265600.0
2012-11-30 14:30:00,8.92,8.92,8.86,8.87,2406000.0,8.1983,8.1983,8.1431,8.1523,2406000.0
2012-11-30 15:00:00,8.87,8.91,8.85,8.9,3069600.0,8.1523,8.1891,8.1339,8.1799,3069600.0
2012-11-30 15:30:00,8.9,8.99,8.9,8.94,6936000.0,8.1799,8.2626,8.1799,8.2166,6936000.0
2012-12-03 09:30:00,9.05,9.11,9.02,9.04,4742400.0,8.3177,8.3729,8.2902,8.3085,4742400.0
2012-12-03 10:00:00,9.03,9.04,8.97,9.0,4144800.0,8.2994,8.3085,8.2442,8.2718,4144800.0
2012-12-03 10:30:00,9.0,9.0,8.91,8.93,5704800.0,8.2718,8.2718,8.1891,8.2074,5704800.0
2012-12-03 11:00:00,8.93,8.97,8.91,8.95,3109200.0,8.2074,8.2442,8.1891,8.2258,3109200.0
2012-12-03 11:30:00,8.95,9.04,8.92,9.04,3620400.0,8.2258,8.3085,8.1983,8.3085,3620400.0
2012-12-03 12:00:00,9.04,9.04,8.99,9.01,1360800.0,8.3085,8.3085,8.2626,8.281,1360800.0
2012-12-03 12:30:00,9.01,9.03,8.99,8.99,1317600.0,8.281,8.2994,8.2626,8.2626,1317600.0
2012-12-03 13:00:00,8.99,8.99,8.94,8.95,2838000.0,8.2626,8.2626,8.2166,8.2258,2838000.0
2012-12-03 13:30:00,8.95,8.95,8.88,8.91,3432000.0,8.2258,8.2258,8.1615,8.1891,3432000.0
2012-12-03 14:00:00,8.91,8.95,8.9,8.94,2767200.0,8.1891,8.2258,8.1799,8.2166,2767200.0
2012-12-03 14:30:00,8.94,8.95,8.9,8.92,2536800.0,8.2166,8.2258,8.1799,8.1983,2536800.0
2012-12-03 15:00:00,8.92,8.96,8.84,8.88,4711200.0,8.1983,8.235,8.1247,8.1615,4711200.0
2012-12-03 15:30:00,8.88,8.94,8.86,8.87,6464400.0,8.1615,8.2166,8.1431,8.1523,6464400.0
2012-12-04 09:30:00,8.87,8.92,8.83,8.85,4520400.0,8.1523,8.1983,8.1155,8.1339,4520400.0
2012-12-04 10:00:00,8.85,8.92,8.8,8.82,3397200.0,8.1339,8.1983,8.088,8.1063,3397200.0
2012-12-04 10:30:00,8.81,8.83,8.78,8.79,3097200.0,8.0972,8.1155,8.0696,8.0788,3097200.0
2012-12-04 11:00:00,8.79,8.8,8.75,8.75,2528400.0,8.0788,8.088,8.042,8.042,2528400.0
2012-12-04 11:30:00,8.76,8.82,8.75,8.79,1759200.0,8.0512,8.1063,8.042,8.0788,1759200.0
2012-12-04 12:00:00,8.79,8.79,8.71,8.75,3909600.0,8.0788,8.0788,8.0052,8.042,3909600.0
2012-12-04 12:30:00,8.76,8.79,8.73,8.75,3912000.0,8.0512,8.0788,8.0236,8.042,3912000.0
2012-12-04 13:00:00,8.75,8.78,8.69,8.76,2265600.0,8.042,8.0696,7.9869,8.0512,2265600.0
2012-12-04 13:30:00,8.77,8.82,8.75,8.81,3064800.0,8.0604,8.1063,8.042,8.0972,3064800.0
2012-12-04 14:00:00,8.81,8.83,8.78,8.79,1894800.0,8.0972,8.1155,8.0696,8.0788,1894800.0
2012-12-04 14:30:00,8.79,8.82,8.77,8.78,1334400.0,8.0788,8.1063,8.0604,8.0696,1334400.0
2012-12-04 15:00:00,8.78,8.83,8.78,8.83,1490400.0,8.0696,8.1155,8.0696,8.1155,1490400.0
2012-12-04 15:30:00,8.83,8.83,8.79,8.8,3060000.0,8.1155,8.1155,8.0788,8.088,3060000.0
2012-12-05 09:30:00,8.88,8.97,8.88,8.89,6432000.0,8.1615,8.2442,8.1615,8.1707,6432000.0
2012-12-05 10:00:00,8.9,8.96,8.87,8.88,4968000.0,8.1799,8.235,8.1523,8.1615,4968000.0
2012-12-05 10:30:00,8.88,8.9,8.78,8.82,4272000.0,8.1615,8.1799,8.0696,8.1063,4272000.0
2012-12-05 11:00:00,8.82,8.94,8.8,8.92,3213600.0,8.1063,8.2166,8.088,8.1983,3213600.0
2012-12-05 11:30:00,8.93,9.05,8.93,9.03,5564400.0,8.2074,8.3177,8.2074,8.2994,5564400.0
2012-12-05 12:00:00,9.03,9.1,9.03,9.05,4988400.0,8.2994,8.3637,8.2994,8.3177,4988400.0
2012-12-05 12:30:00,9.05,9.14,9.05,9.1,5845200.0,8.3177,8.4005,8.3177,8.3637,5845200.0
2012-12-05 13:00:00,9.1,9.12,9.05,9.06,3756000.0,8.3637,8.3821,8.3177,8.3269,3756000.0
2012-12-05 13:30:00,9.06,9.09,9.04,9.05,4273200.0,8.3269,8.3545,8.3085,8.3177,4273200.0
2012-12-05 14:00:00,9.05,9.1,9.05,9.06,4190400.0,8.3177,8.3637,8.3177,8.3269,4190400.0
2012-12-05 14:30:00,9.07,9.12,9.06,9.1,2852400.0,8.3361,8.3821,8.3269,8.3637,2852400.0
2012-12-05 15:00:00,9.09,9.16,9.09,9.13,5211600.0,8.3545,8.4188,8.3545,8.3913,5211600.0
2012-12-05 15:30:00,9.13,9.14,9.03,9.06,7484400.0,8.3913,8.4005,8.2994,8.3269,7484400.0
2012-12-06 09:30:00,9.07,9.14,9.03,9.09,6404400.0,8.3361,8.4005,8.2994,8.3545,6404400.0
2012-12-06 10:00:00,9.09,9.1,9.0,9.04,5179200.0,8.3545,8.3637,8.2718,8.3085,5179200.0
2012-12-06 10:30:00,9.04,9.11,9.02,9.06,3981600.0,8.3085,8.3729,8.2902,8.3269,3981600.0
2012-12-06 11:00:00,9.06,9.1,9.04,9.08,2247600.0,8.3269,8.3637,8.3085,8.3453,2247600.0
2012-12-06 11:30:00,9.09,9.11,9.07,9.08,1539600.0,8.3545,8.3729,8.3361,8.3453,1539600.0
2012-12-06 12:00:00,9.09,9.1,9.06,9.06,1275600.0,8.3545,8.3637,8.3269,8.3269,1275600.0
2012-12-06 12:30:00,9.06,9.08,9.04,9.04,2224800.0,8.3269,8.3453,8.3085,8.3085,2224800.0
2012-12-06 13:00:00,9.04,9.1,9.03,9.09,2124000.0,8.3085,8.3637,8.2994,8.3545,2124000.0
2012-12-06 13:30:00,9.09,9.11,9.08,9.11,1880400.0,8.3545,8.3729,8.3453,8.3729,1880400.0
2012-12-06 14:00:00,9.11,9.11,9.07,9.1,1591200.0,8.3729,8.3729,8.3361,8.3637,1591200.0
2012-12-06 14:30:00,9.09,9.13,9.08,9.11,2337600.0,8.3545,8.3913,8.3453,8.3729,2337600.0
2012-12-06 15:00:00,9.11,9.12,9.08,9.08,2090400.0,8.3729,8.3821,8.3453,8.3453,2090400.0
2012-12-06 15:30:00,9.08,9.15,9.08,9.15,5605200.0,8.3453,8.4096,8.3453,8.4096,5605200.0
2012-12-07 09:30:00,9.27,9.31,9.22,9.26,9814800.0,8.5199,8.5567,8.474,8.5107,9814800.0
2012-12-07 10:00:00,9.26,9.3,9.23,9.25,8230800.0,8.5107,8.5475,8.4832,8.5016,8230800.0
2012-12-07 10:30:00,9.25,9.25,9.18,9.21,6170400.0,8.5016,8.5016,8.4372,8.4648,6170400.0
2012-12-07 11:00:00,9.2,9.24,9.15,9.24,5319600.0,8.4556,8.4924,8.4096,8.4924,5319600.0
2012-12-07 11:30:00,9.24,9.27,9.21,9.22,3260400.0,8.4924,8.5199,8.4648,8.474,3260400.0
2012-12-07 12:00:00,9.22,9.25,9.21,9.22,2094000.0,8.474,8.5016,8.4648,8.474,2094000.0
2012-12-07 12:30:00,9.22,9.24,9.21,9.24,1723200.0,8.474,8.4924,8.4648,8.4924,1723200.0
2012-12-07 13:00:00,9.24,9.27,9.23,9.26,2472000.0,8.4924,8.5199,8.4832,8.5107,2472000.0
2012-12-07 13:30:00,9.25,9.27,9.24,9.25,1497600.0,8.5016,8.5199,8.4924,8.5016,1497600.0
2012-12-07 14:00:00,9.25,9.27,9.24,9.26,1604400.0,8.5016,8.5199,8.4924,8.5107,1604400.0
2012-12-07 14:30:00,9.26,9.29,9.25,9.26,2706000.0,8.5107,8.5383,8.5016,8.5107,2706000.0
2012-12-07 15:00:00,9.25,9.28,9.24,9.26,1586400.0,8.5016,8.5291,8.4924,8.5107,1586400.0
2012-12-07 15:30:00,9.26,9.31,9.25,9.3,6205200.0,8.5107,8.5567,8.5016,8.5475,6205200.0
2012-12-10 09:30:00,9.23,9.27,9.17,9.19,5757600.0,8.4832,8.5199,8.428,8.4464,5757600.0
2012-12-10 10:00:00,9.2,9.27,9.19,9.22,4741200.0,8.4556,8.5199,8.4464,8.474,4741200.0
2012-12-10 10:30:00,9.22,9.29,9.22,9.29,3192000.0,8.474,8.5383,8.474,8.5383,3192000.0
2012-12-10 11:00:00,9.29,9.3,9.25,9.26,2790000.0,8.5383,8.5475,8.5016,8.5107,2790000.0
2012-12-10 11:30:00,9.26,9.32,9.26,9.31,1675200.0,8.5107,8.5659,8.5107,8.5567,1675200.0
2012-12-10 12:00:00,9.3,9.33,9.3,9.32,1910400.0,8.5475,8.5751,8.5475,8.5659,1910400.0
2012-12-10 12:30:00,9.32,9.34,9.31,9.33,2152800.0,8.5659,8.5843,8.5567,8.5751,2152800.0
2012-12-10 13:00:00,9.33,9.34,9.3,9.31,1495200.0,8.5751,8.5843,8.5475,8.5567,1495200.0
2012-12-10 13:30:00,9.31,9.31,9.28,9.28,844800.0,8.5567,8.5567,8.5291,8.5291,844800.0
2012-12-10 14:00:00,9.28,9.29,9.26,9.27,1710000.0,8.5291,8.5383,8.5107,8.5199,1710000.0
2012-12-10 14:30:00,9.27,9.28,9.23,9.27,2098800.0,8.5199,8.5291,8.4832,8.5199,2098800.0
2012-12-10 15:00:00,9.27,9.3,9.26,9.29,1400400.0,8.5199,8.5475,8.5107,8.5383,1400400.0
2012-12-10 15:30:00,9.29,9.31,9.26,9.27,3667200.0,8.5383,8.5567,8.5107,8.5199,3667200.0
2012-12-11 09:30:00,9.4,9.42,9.33,9.4,5506800.0,8.6394,8.6578,8.5751,8.6394,5506800.0
2012-12-11 10:00:00,9.4,9.45,9.4,9.42,3417600.0,8.6394,8.6854,8.6394,8.6578,3417600.0
2012-12-11 10:30:00,9.42,9.47,9.42,9.44,2346000.0,8.6578,8.7038,8.6578,8.6762,2346000.0
2012-12-11 11:00:00,9.44,9.51,9.41,9.49,2976000.0,8.6762,8.7405,8.6486,8.7221,2976000.0
2012-12-11 11:30:00,9.49,9.5,9.47,9.48,1276800.0,8.7221,8.7313,8.7038,8.7129,1276800.0
2012-12-11 12:00:00,9.48,9.5,9.43,9.48,2848800.0,8.7129,8.7313,8.667,8.7129,2848800.0
2012-12-11 12:30:00,9.48,9.49,9.43,9.44,1351200.0,8.7129,8.7221,8.667,8.6762,1351200.0
2012-12-11 13:00:00,9.44,9.45,9.42,9.43,1261200.0,8.6762,8.6854,8.6578,8.667,1261200.0
2012-12-11 13:30:00,9.43,9.44,9.42,9.43,751200.0,8.667,8.6762,8.6578,8.667,751200.0
2012-12-11 14:00:00,9.43,9.44,9.41,9.41,1197600.0,8.667,8.6762,8.6486,8.6486,1197600.0
2012-12-11 14:30:00,9.41,9.41,9.34,9.36,3103200.0,8.6486,8.6486,8.5843,8.6027,3103200.0
2012-12-11 15:00:00,9.36,9.36,9.3,9.36,3074400.0,8.6027,8.6027,8.5475,8.6027,3074400.0
2012-12-11 15:30:00,9.36,9.38,9.34,9.38,3678000.0,8.6027,8.621,8.5843,8.621,3678000.0
2012-12-12 09:30:00,9.47,9.54,9.43,9.52,4947600.0,8.7038,8.7681,8.667,8.7497,4947600.0
2012-12-12 10:00:00,9.52,9.53,9.47,9.52,3542400.0,8.7497,8.7589,8.7038,8.7497,3542400.0
2012-12-12 10:30:00,9.52,9.53,9.5,9.52,1453200.0,8.7497,8.7589,8.7313,8.7497,1453200.0
2012-12-12 11:00:00,9.52,9.56,9.51,9.56,2224800.0,8.7497,8.7865,8.7405,8.7865,2224800.0
2012-12-12 11:30:00,9.55,9.56,9.52,9.53,1530000.0,8.7773,8.7865,8.7497,8.7589,1530000.0
2012-12-12 12:00:00,9.53,9.55,9.52,9.55,1372800.0,8.7589,8.7773,8.7497,8.7773,1372800.0
2012-12-12 12:30:00,9.55,9.68,9.49,9.66,9573600.0,8.7773,8.8968,8.7221,8.8784,9573600.0
2012-12-12 13:00:00,9.66,9.69,9.63,9.67,4308000.0,8.8784,8.906,8.8508,8.8876,4308000.0
2012-12-12 13:30:00,9.67,9.68,9.63,9.63,2146800.0,8.8876,8.8968,8.8508,8.8508,2146800.0
2012-12-12 14:00:00,9.64,9.64,9.57,9.58,2998800.0,8.86,8.86,8.7957,8.8049,2998800.0
2012-12-12 14:30:00,9.58,9.6,9.55,9.58,2608800.0,8.8049,8.8232,8.7773,8.8049,2608800.0
2012-12-12 15:00:00,9.58,9.58,9.47,9.49,3836400.0,8.8049,8.8049,8.7038,8.7221,3836400.0
2012-12-12 15:30:00,9.48,9.5,9.44,9.48,5052000.0,8.7129,8.7313,8.6762,8.7129,5052000.0
2012-12-13 09:30:00,9.46,9.51,9.43,9.5,3568800.0,8.6946,8.7405,8.667,8.7313,3568800.0
2012-12-13 10:00:00,9.5,9.53,9.48,9.5,2581200.0,8.7313,8.7589,8.7129,8.7313,2581200.0
2012-12-13 10:30:00,9.5,9.51,9.45,9.45,3566400.0,8.7313,8.7405,8.6854,8.6854,3566400.0
2012-12-13 11:00:00,9.46,9.46,9.39,9.42,3072000.0,8.6946,8.6946,8.6302,8.6578,3072000.0
2012-12-13 11:30:00,9.42,9.45,9.4,9.43,2451600.0,8.6578,8.6854,8.6394,8.667,2451600.0
2012-12-13 12:00:00,9.43,9.44,9.37,9.37,1798800.0,8.667,8.6762,8.6118,8.6118,1798800.0
2012-12-13 12:30:00,9.37,9.39,9.35,9.37,1839600.0,8.6118,8.6302,8.5935,8.6118,1839600.0
2012-12-13 13:00:00,9.37,9.38,9.32,9.36,2728800.0,8.6118,8.621,8.5659,8.6027,2728800.0
2012-12-13 13:30:00,9.36,9.36,9.3,9.33,2193600.0,8.6027,8.6027,8.5475,8.5751,2193600.0
2012-12-13 14:00:00,9.33,9.33,9.28,9.33,3312000.0,8.5751,8.5751,8.5291,8.5751,3312000.0
2012-12-13 14:30:00,9.33,9.35,9.31,9.32,2547600.0,8.5751,8.5935,8.5567,8.5659,2547600.0
2012-12-13 15:00:00,9.32,9.33,9.29,9.31,2324400.0,8.5659,8.5751,8.5383,8.5567,2324400.0
2012-12-13 15:30:00,9.31,9.41,9.3,9.33,6712800.0,8.5567,8.6486,8.5475,8.5751,6712800.0
2012-12-14 09:30:00,9.3,9.35,9.29,9.3,2422800.0,8.5475,8.5935,8.5383,8.5475,2422800.0
2012-12-14 10:00:00,9.29,9.31,9.24,9.26,3540000.0,8.5383,8.5567,8.4924,8.5107,3540000.0
2012-12-14 10:30:00,9.26,9.31,9.24,9.29,2028000.0,8.5107,8.5567,8.4924,8.5383,2028000.0
2012-12-14 11:00:00,9.28,9.29,9.25,9.26,1549200.0,8.5291,8.5383,8.5016,8.5107,1549200.0
2012-12-14 11:30:00,9.26,9.27,9.22,9.25,1732800.0,8.5107,8.5199,8.474,8.5016,1732800.0
2012-12-14 12:00:00,9.25,9.29,9.25,9.28,1440000.0,8.5016,8.5383,8.5016,8.5291,1440000.0
2012-12-14 12:30:00,9.28,9.28,9.26,9.26,1393200.0,8.5291,8.5291,8.5107,8.5107,1393200.0
2012-12-14 13:00:00,9.27,9.27,9.24,9.26,939600.0,8.5199,8.5199,8.4924,8.5107,939600.0
2012-12-14 13:30:00,9.25,9.29,9.25,9.28,1130400.0,8.5016,8.5383,8.5016,8.5291,1130400.0
2012-12-14 14:00:00,9.29,9.3,9.27,9.27,937200.0,8.5383,8.5475,8.5199,8.5199,937200.0
2012-12-14 14:30:00,9.28,9.29,9.24,9.24,1182000.0,8.5291,8.5383,8.4924,8.4924,1182000.0
2012-12-14 15:00:00,9.25,9.25,9.22,9.24,2006400.0,8.5016,8.5016,8.474,8.4924,2006400.0
2012-12-14 15:30:00,9.24,9.28,9.22,9.24,4042800.0,8.4924,8.5291,8.474,8.4924,4042800.0
2012-12-17 09:30:00,9.38,9.59,9.37,9.57,8043600.0,8.621,8.814,8.6118,8.7957,8043600.0
2012-12-17 10:00:00,9.57,9.62,9.51,9.52,5610000.0,8.7957,8.8416,8.7405,8.7497,5610000.0
2012-12-17 10:30:00,9.52,9.58,9.51,9.55,2836800.0,8.7497,8.8049,8.7405,8.7773,2836800.0
2012-12-17 11:00:00,9.55,9.62,9.55,9.58,2682000.0,8.7773,8.8416,8.7773,8.8049,2682000.0
2012-12-17 11:30:00,9.58,9.65,9.58,9.62,3260400.0,8.8049,8.8692,8.8049,8.8416,3260400.0
2012-12-17 12:00:00,9.62,9.67,9.62,9.66,2102400.0,8.8416,8.8876,8.8416,8.8784,2102400.0
2012-12-17 12:30:00,9.66,9.67,9.65,9.66,1384800.0,8.8784,8.8876,8.8692,8.8784,1384800.0
2012-12-17 13:00:00,9.66,9.67,9.62,9.64,1546800.0,8.8784,8.8876,8.8416,8.86,1546800.0
2012-12-17 13:30:00,9.64,9.64,9.59,9.6,1999200.0,8.86,8.86,8.814,8.8232,1999200.0
2012-12-17 14:00:00,9.6,9.64,9.58,9.6,2798400.0,8.8232,8.86,8.8049,8.8232,2798400.0
2012-12-17 14:30:00,9.6,9.63,9.59,9.63,2163600.0,8.8232,8.8508,8.814,8.8508,2163600.0
2012-12-17 15:00:00,9.63,9.65,9.62,9.65,2445600.0,8.8508,8.8692,8.8416,8.8692,2445600.0
2012-12-17 15:30:00,9.65,9.76,9.64,9.76,6631200.0,8.8692,8.9703,8.86,8.9703,6631200.0
2012-12-18 09:30:00,9.87,9.87,9.79,9.79,5470800.0,9.0714,9.0714,8.9979,8.9979,5470800.0
2012-12-18 10:00:00,9.79,9.92,9.79,9.91,4393200.0,8.9979,9.1173,8.9979,9.1081,4393200.0
2012-12-18 10:30:00,9.92,10.01,9.91,9.99,7294800.0,9.1173,9.2001,9.1081,9.1817,7294800.0
2012-12-18 11:00:00,9.99,10.08,9.99,10.03,4830000.0,9.1817,9.2644,9.1817,9.2184,4830000.0
2012-12-18 11:30:00,10.03,10.04,9.98,9.98,2926800.0,9.2184,9.2276,9.1725,9.1725,2926800.0
2012-12-18 12:00:00,9.98,10.01,9.95,10.0,3514800.0,9.1725,9.2001,9.1449,9.1909,3514800.0
2012-12-18 12:30:00,10.0,10.08,10.0,10.06,3385200.0,9.1909,9.2644,9.1909,9.246,3385200.0
2012-12-18 13:00:00,10.06,10.07,10.0,10.02,2332800.0,9.246,9.2552,9.1909,9.2092,2332800.0
2012-12-18 13:30:00,10.01,10.06,10.01,10.03,2329200.0,9.2001,9.246,9.2001,9.2184,2329200.0
2012-12-18 14:00:00,10.03,10.06,9.98,9.98,1924800.0,9.2184,9.246,9.1725,9.1725,1924800.0
2012-12-18 14:30:00,9.98,10.02,9.95,10.0,3088800.0,9.1725,9.2092,9.1449,9.1909,3088800.0
2012-12-18 15:00:00,10.0,10.04,9.99,10.01,2222400.0,9.1909,9.2276,9.1817,9.2001,2222400.0
2012-12-18 15:30:00,10.01,10.14,10.0,10.13,5991600.0,9.2001,9.3195,9.1909,9.3103,5991600.0
2012-12-19 09:30:00,10.18,10.2,10.12,10.12,6652800.0,9.3563,9.3747,9.3012,9.3012,6652800.0
2012-12-19 10:00:00,10.12,10.13,10.05,10.06,3855600.0,9.3012,9.3103,9.2368,9.246,3855600.0
2012-12-19 10:30:00,10.06,10.12,10.05,10.11,3496800.0,9.246,9.3012,9.2368,9.292,3496800.0
2012-12-19 11:00:00,10.11,10.15,10.1,10.14,3081600.0,9.292,9.3287,9.2828,9.3195,3081600.0
2012-12-19 11:30:00,10.14,10.17,10.14,10.16,1903200.0,9.3195,9.3471,9.3195,9.3379,1903200.0
2012-12-19 12:00:00,10.16,10.17,10.11,10.13,1776000.0,9.3379,9.3471,9.292,9.3103,1776000.0
2012-12-19 12:30:00,10.13,10.18,10.12,10.13,2007600.0,9.3103,9.3563,9.3012,9.3103,2007600.0
2012-12-19 13:00:00,10.13,10.15,10.11,10.14,1857600.0,9.3103,9.3287,9.292,9.3195,1857600.0
2012-12-19 13:30:00,10.14,10.14,10.09,10.12,1762800.0,9.3195,9.3195,9.2736,9.3012,1762800.0
2012-12-19 14:00:00,10.11,10.12,10.06,10.09,2654400.0,9.292,9.3012,9.246,9.2736,2654400.0
2012-12-19 14:30:00,10.09,10.1,10.0,10.03,3450000.0,9.2736,9.2828,9.1909,9.2184,3450000.0
2012-12-19 15:00:00,10.03,10.05,10.01,10.05,1746000.0,9.2184,9.2368,9.2001,9.2368,1746000.0
2012-12-19 15:30:00,10.05,10.09,9.96,9.96,5368800.0,9.2368,9.2736,9.1541,9.1541,5368800.0
2012-12-20 09:30:00,10.03,10.09,9.99,10.03,4305600.0,9.2184,9.2736,9.1817,9.2184,4305600.0
2012-12-20 10:00:00,10.03,10.17,10.02,10.15,6237600.0,9.2184,9.3471,9.2092,9.3287,6237600.0
2012-12-20 10:30:00,10.15,10.22,10.14,10.2,4392000.0,9.3287,9.3931,9.3195,9.3747,4392000.0
2012-12-20 11:00:00,10.2,10.2,10.12,10.13,2924400.0,9.3747,9.3747,9.3012,9.3103,2924400.0
2012-12-20 11:30:00,10.12,10.16,10.11,10.16,1834800.0,9.3012,9.3379,9.292,9.3379,1834800.0
2012-12-20 12:00:00,10.16,10.16,10.13,10.13,1366800.0,9.3379,9.3379,9.3103,9.3103,1366800.0
2012-12-20 12:30:00,10.13,10.17,10.13,10.15,1279200.0,9.3103,9.3471,9.3103,9.3287,1279200.0
2012-12-20 13:00:00,10.15,10.19,10.14,10.18,2354400.0,9.3287,9.3655,9.3195,9.3563,2354400.0
2012-12-20 13:30:00,10.18,10.27,10.18,10.26,4887600.0,9.3563,9.439,9.3563,9.4298,4887600.0
2012-12-20 14:00:00,10.26,10.27,10.23,10.26,2227200.0,9.4298,9.439,9.4023,9.4298,2227200.0
2012-12-20 14:30:00,10.26,10.29,10.25,10.28,2199600.0,9.4298,9.4574,9.4206,9.4482,2199600.0
2012-12-20 15:00:00,10.28,10.28,10.23,10.24,2186400.0,9.4482,9.4482,9.4023,9.4114,2186400.0
2012-12-20 15:30:00,10.24,10.34,10.24,10.34,4923600.0,9.4114,9.5034,9.4114,9.5034,4923600.0
2012-12-21 09:30:00,9.83,10.06,9.83,10.01,11344800.0,9.0346,9.246,9.0346,9.2001,11344800.0
2012-12-21 10:00:00,10.01,10.14,9.99,10.12,11246400.0,9.2001,9.3195,9.1817,9.3012,11246400.0
2012-12-21 10:30:00,10.12,10.13,10.05,10.05,6674400.0,9.3012,9.3103,9.2368,9.2368,6674400.0
2012-12-21 11:00:00,10.05,10.06,9.97,10.0,6058800.0,9.2368,9.246,9.1633,9.1909,6058800.0
2012-12-21 11:30:00,10.01,10.01,9.9,9.97,5890800.0,9.2001,9.2001,9.099,9.1633,5890800.0
2012-12-21 12:00:00,9.97,10.0,9.92,9.92,3288000.0,9.1633,9.1909,9.1173,9.1173,3288000.0
2012-12-21 12:30:00,9.92,9.96,9.9,9.96,3598800.0,9.1173,9.1541,9.099,9.1541,3598800.0
2012-12-21 13:00:00,9.96,9.98,9.92,9.95,2463600.0,9.1541,9.1725,9.1173,9.1449,2463600.0
2012-12-21 13:30:00,9.95,10.04,9.95,10.03,3417600.0,9.1449,9.2276,9.1449,9.2184,3417600.0
2012-12-21 14:00:00,10.03,10.07,10.0,10.01,3087600.0,9.2184,9.2552,9.1909,9.2001,3087600.0
2012-12-21 14:30:00,10.0,10.03,9.98,10.01,1912800.0,9.1909,9.2184,9.1725,9.2001,1912800.0
2012-12-21 15:00:00,10.01,10.06,9.98,10.06,2552400.0,9.2001,9.246,9.1725,9.246,2552400.0
2012-12-21 15:30:00,10.06,10.11,9.99,10.03,7542000.0,9.246,9.292,9.1817,9.2184,7542000.0
2012-12-24 09:30:00,10.01,10.01,9.96,9.97,2299200.0,9.2001,9.2001,9.1541,9.1633,2299200.0
2012-12-24 10:00:00,9.97,10.0,9.96,10.0,1796400.0,9.1633,9.1909,9.1541,9.1909,1796400.0
2012-12-24 10:30:00,10.0,10.04,10.0,10.01,2108400.0,9.1909,9.2276,9.1909,9.2001,2108400.0
2012-12-24 11:00:00,10.01,10.03,9.98,9.98,1404000.0,9.2001,9.2184,9.1725,9.1725,1404000.0
2012-12-24 11:30:00,9.98,10.0,9.97,9.98,1119600.0,9.1725,9.1909,9.1633,9.1725,1119600.0
2012-12-24 12:00:00,9.98,10.0,9.96,9.97,1554000.0,9.1725,9.1909,9.1541,9.1633,1554000.0
2012-12-24 12:30:00,9.97,10.01,9.97,9.99,2521200.0,9.1633,9.2001,9.1633,9.1817,2521200.0
2012-12-26 09:30:00,10.05,10.07,10.0,10.0,3823200.0,9.2368,9.2552,9.1909,9.1909,3823200.0
2012-12-26 10:00:00,10.01,10.03,9.97,10.02,2877600.0,9.2001,9.2184,9.1633,9.2092,2877600.0
2012-12-26 10:30:00,10.02,10.03,9.94,9.94,2360400.0,9.2092,9.2184,9.1357,9.1357,2360400.0
2012-12-26 11:00:00,9.94,9.95,9.87,9.88,5682000.0,9.1357,9.1449,9.0714,9.0806,5682000.0
2012-12-26 11:30:00,9.87,9.91,9.86,9.91,3339600.0,9.0714,9.1081,9.0622,9.1081,3339600.0
2012-12-26 12:00:00,9.91,9.93,9.89,9.9,2079600.0,9.1081,9.1265,9.0898,9.099,2079600.0
2012-12-26 12:30:00,9.89,9.96,9.89,9.94,2058000.0,9.0898,9.1541,9.0898,9.1357,2058000.0
2012-12-26 13:00:00,9.94,9.95,9.91,9.93,1093200.0,9.1357,9.1449,9.1081,9.1265,1093200.0
2012-12-26 13:30:00,9.93,9.93,9.9,9.91,1442400.0,9.1265,9.1265,9.099,9.1081,1442400.0
2012-12-26 14:00:00,9.91,9.95,9.91,9.92,1608000.0,9.1081,9.1449,9.1081,9.1173,1608000.0
2012-12-26 14:30:00,9.92,10.01,9.92,9.99,2227200.0,9.1173,9.2001,9.1173,9.1817,2227200.0
2012-12-26 15:00:00,9.99,10.0,9.94,9.97,2167200.0,9.1817,9.1909,9.1357,9.1633,2167200.0
2012-12-26 15:30:00,9.97,9.98,9.92,9.92,3368400.0,9.1633,9.1725,9.1173,9.1173,3368400.0
2012-12-27 09:30:00,9.96,10.03,9.91,9.92,4058400.0,9.1541,9.2184,9.1081,9.1173,4058400.0
2012-12-27 10:00:00,9.91,9.91,9.65,9.67,7990800.0,9.1081,9.1081,8.8692,8.8876,7990800.0
2012-12-27 10:30:00,9.68,9.71,9.66,9.69,4126800.0,8.8968,8.9243,8.8784,8.906,4126800.0
2012-12-27 11:00:00,9.69,9.71,9.61,9.63,3561600.0,8.906,8.9243,8.8324,8.8508,3561600.0
2012-12-27 11:30:00,9.63,9.68,9.6,9.63,2256000.0,8.8508,8.8968,8.8232,8.8508,2256000.0
2012-12-27 12:00:00,9.62,9.63,9.55,9.56,3723600.0,8.8416,8.8508,8.7773,8.7865,3723600.0
2012-12-27 12:30:00,9.56,9.61,9.49,9.61,4188000.0,8.7865,8.8324,8.7221,8.8324,4188000.0
2012-12-27 13:00:00,9.6,9.63,9.52,9.53,4696800.0,8.8232,8.8508,8.7497,8.7589,4696800.0
2012-12-27 13:30:00,9.54,9.56,9.52,9.54,1683600.0,8.7681,8.7865,8.7497,8.7681,1683600.0
2012-12-27 14:00:00,9.54,9.58,9.52,9.53,2712000.0,8.7681,8.8049,8.7497,8.7589,2712000.0
2012-12-27 14:30:00,9.53,9.72,9.51,9.7,7261200.0,8.7589,8.9335,8.7405,8.9151,7261200.0
2012-12-27 15:00:00,9.71,9.81,9.68,9.78,6264000.0,8.9243,9.0162,8.8968,8.9887,6264000.0
2012-12-27 15:30:00,9.78,9.91,9.78,9.84,8120400.0,8.9887,9.1081,8.9887,9.0438,8120400.0
2012-12-28 09:30:00,9.64,9.73,9.63,9.66,3894000.0,8.86,8.9427,8.8508,8.8784,3894000.0
2012-12-28 10:00:00,9.66,9.73,9.62,9.7,5774400.0,8.8784,8.9427,8.8416,8.9151,5774400.0
2012-12-28 10:30:00,9.71,9.85,9.69,9.76,7917600.0,8.9243,9.053,8.906,8.9703,7917600.0
2012-12-28 11:00:00,9.77,9.81,9.74,9.74,4046400.0,8.9795,9.0162,8.9519,8.9519,4046400.0
2012-12-28 11:30:00,9.74,9.79,9.73,9.78,1972800.0,8.9519,8.9979,8.9427,8.9887,1972800.0
2012-12-28 12:00:00,9.78,9.82,9.77,9.79,2143200.0,8.9887,9.0254,8.9795,8.9979,2143200.0
2012-12-28 12:30:00,9.79,9.81,9.78,9.79,1654800.0,8.9979,9.0162,8.9887,8.9979,1654800.0
2012-12-28 13:00:00,9.79,9.81,9.77,9.79,1857600.0,8.9979,9.0162,8.9795,8.9979,1857600.0
2012-12-28 13:30:00,9.79,9.8,9.75,9.76,1710000.0,8.9979,9.0071,8.9611,8.9703,1710000.0
2012-12-28 14:00:00,9.76,9.77,9.73,9.74,2361600.0,8.9703,8.9795,8.9427,8.9519,2361600.0
2012-12-28 14:30:00,9.74,9.77,9.72,9.75,1996800.0,8.9519,8.9795,8.9335,8.9611,1996800.0
2012-12-28 15:00:00,9.75,9.79,9.73,9.77,3217200.0,8.9611,8.9979,8.9427,8.9795,3217200.0
2012-12-28 15:30:00,9.78,9.8,9.61,9.63,9775200.0,8.9887,9.0071,8.8324,8.8508,9775200.0
2012-12-31 09:30:00,9.55,9.67,9.53,9.65,5962800.0,8.7773,8.8876,8.7589,8.8692,5962800.0
2012-12-31 10:00:00,9.65,9.69,9.6,9.65,4954800.0,8.8692,8.906,8.8232,8.8692,4954800.0
2012-12-31 10:30:00,9.65,9.72,9.63,9.64,3379200.0,8.8692,8.9335,8.8508,8.86,3379200.0
2012-12-31 11:00:00,9.65,9.75,9.62,9.63,4093200.0,8.8692,8.9611,8.8416,8.8508,4093200.0
2012-12-31 11:30:00,9.63,9.66,9.62,9.64,3040800.0,8.8508,8.8784,8.8416,8.86,3040800.0
2012-12-31 12:00:00,9.64,9.68,9.64,9.67,1449600.0,8.86,8.8968,8.86,8.8876,1449600.0
2012-12-31 12:30:00,9.68,9.85,9.67,9.75,8658000.0,8.8968,9.053,8.8876,8.9611,8658000.0
2012-12-31 13:00:00,9.75,9.82,9.68,9.79,5637600.0,8.9611,9.0254,8.8968,8.9979,5637600.0
2012-12-31 13:30:00,9.79,9.9,9.69,9.76,4692000.0,8.9979,9.099,8.906,8.9703,4692000.0
2012-12-31 14:00:00,9.76,9.82,9.74,9.81,2101200.0,8.9703,9.0254,8.9519,9.0162,2101200.0
2012-12-31 14:30:00,9.82,9.94,9.78,9.92,4474800.0,9.0254,9.1357,8.9887,9.1173,4474800.0
2012-12-31 15:00:00,9.92,9.97,9.82,9.85,5086800.0,9.1173,9.1633,9.0254,9.053,5086800.0
2012-12-31 15:30:00,9.86,10.0,9.86,10.0,6382800.0,9.0622,9.1909,9.0622,9.1909,6382800.0
2013-01-02 09:30:00,10.64,10.71,10.57,10.66,13752000.0,9.7791,9.8434,9.7147,9.7975,13752000.0
2013-01-02 10:00:00,10.67,10.73,10.63,10.66,6040800.0,9.8067,9.8618,9.7699,9.7975,6040800.0
2013-01-02 10:30:00,10.66,10.67,10.59,10.63,3876000.0,9.7975,9.8067,9.7331,9.7699,3876000.0
2013-01-02 11:00:00,10.63,10.67,10.62,10.65,3586800.0,9.7699,9.8067,9.7607,9.7883,3586800.0
2013-01-02 11:30:00,10.65,10.65,10.58,10.59,2541600.0,9.7883,9.7883,9.7239,9.7331,2541600.0
2013-01-02 12:00:00,10.59,10.66,10.58,10.63,3117600.0,9.7331,9.7975,9.7239,9.7699,3117600.0
2013-01-02 12:30:00,10.63,10.64,10.6,10.6,1598400.0,9.7699,9.7791,9.7423,9.7423,1598400.0
2013-01-02 13:00:00,10.6,10.64,10.6,10.63,1381200.0,9.7423,9.7791,9.7423,9.7699,1381200.0
2013-01-02 13:30:00,10.63,10.64,10.6,10.62,2221200.0,9.7699,9.7791,9.7423,9.7607,2221200.0
2013-01-02 14:00:00,10.62,10.67,10.6,10.64,3051600.0,9.7607,9.8067,9.7423,9.7791,3051600.0
2013-01-02 14:30:00,10.64,10.65,10.6,10.65,1986000.0,9.7791,9.7883,9.7423,9.7883,1986000.0
2013-01-02 15:00:00,10.65,10.69,10.65,10.68,3546000.0,9.7883,9.825,9.7883,9.8158,3546000.0
2013-01-02 15:30:00,10.68,10.8,10.67,10.8,8385600.0,9.8158,9.9261,9.8067,9.9261,8385600.0
2013-01-03 09:30:00,10.77,10.8,10.67,10.71,6555600.0,9.8986,9.9261,9.8067,9.8434,6555600.0
2013-01-03 10:00:00,10.71,10.75,10.69,10.71,6068400.0,9.8434,9.8802,9.825,9.8434,6068400.0
2013-01-03 10:30:00,10.71,10.73,10.68,10.73,2913600.0,9.8434,9.8618,9.8158,9.8618,2913600.0
2013-01-03 11:00:00,10.72,10.83,10.72,10.8,3368400.0,9.8526,9.9537,9.8526,9.9261,3368400.0
2013-01-03 11:30:00,10.81,10.83,10.79,10.81,2578800.0,9.9353,9.9537,9.9169,9.9353,2578800.0
2013-01-03 12:00:00,10.81,10.85,10.81,10.84,2410800.0,9.9353,9.9721,9.9353,9.9629,2410800.0
2013-01-03 12:30:00,10.84,10.85,10.81,10.84,2469600.0,9.9629,9.9721,9.9353,9.9629,2469600.0
2013-01-03 13:00:00,10.84,10.86,10.82,10.85,2385600.0,9.9629,9.9813,9.9445,9.9721,2385600.0
2013-01-03 13:30:00,10.86,10.88,10.85,10.87,1676400.0,9.9813,9.9997,9.9721,9.9905,1676400.0
2013-01-03 14:00:00,10.87,10.87,10.73,10.77,5268000.0,9.9905,9.9905,9.8618,9.8986,5268000.0
2013-01-03 14:30:00,10.77,10.83,10.74,10.81,2829600.0,9.8986,9.9537,9.871,9.9353,2829600.0
2013-01-03 15:00:00,10.81,10.82,10.76,10.77,4132800.0,9.9353,9.9445,9.8894,9.8986,4132800.0
2013-01-03 15:30:00,10.77,10.82,10.72,10.79,6901200.0,9.8986,9.9445,9.8526,9.9169,6901200.0
2013-01-04 09:30:00,10.82,10.94,10.77,10.92,4038000.0,9.9445,10.0548,9.8986,10.0364,4038000.0
2013-01-04 10:00:00,10.93,10.96,10.88,10.95,5190000.0,10.0456,10.0732,9.9997,10.064,5190000.0
2013-01-04 10:30:00,10.95,10.96,10.88,10.91,2748000.0,10.064,10.0732,9.9997,10.0272,2748000.0
2013-01-04 11:00:00,10.92,10.95,10.92,10.94,1801200.0,10.0364,10.064,10.0364,10.0548,1801200.0
2013-01-04 11:30:00,10.94,10.99,10.94,10.94,3487200.0,10.0548,10.1008,10.0548,10.0548,3487200.0
2013-01-04 12:00:00,10.94,10.99,10.94,10.99,1197600.0,10.0548,10.1008,10.0548,10.1008,1197600.0
2013-01-04 12:30:00,10.99,11.0,10.98,10.99,1401600.0,10.1008,10.11,10.0916,10.1008,1401600.0
2013-01-04 13:00:00,10.99,11.02,10.99,11.02,1104000.0,10.1008,10.1283,10.1008,10.1283,1104000.0
2013-01-04 13:30:00,11.01,11.03,11.0,11.02,1854000.0,10.1191,10.1375,10.11,10.1283,1854000.0
2013-01-04 14:00:00,11.02,11.04,11.01,11.03,1596000.0,10.1283,10.1467,10.1191,10.1375,1596000.0
2013-01-04 14:30:00,11.04,11.06,11.03,11.06,2662800.0,10.1467,10.1651,10.1375,10.1651,2662800.0
2013-01-04 15:00:00,11.06,11.15,11.06,11.15,6783600.0,10.1651,10.2478,10.1651,10.2478,6783600.0
2013-01-04 15:30:00,11.14,11.2,11.13,11.17,7406400.0,10.2386,10.2938,10.2294,10.2662,7406400.0
2013-01-07 09:30:00,11.1,11.13,11.03,11.04,8086800.0,10.2019,10.2294,10.1375,10.1467,8086800.0
2013-01-07 10:00:00,11.04,11.05,11.0,11.03,4491600.0,10.1467,10.1559,10.11,10.1375,4491600.0
2013-01-07 10:30:00,11.04,11.07,11.01,11.02,4662000.0,10.1467,10.1743,10.1191,10.1283,4662000.0
2013-01-07 11:00:00,11.02,11.05,11.02,11.04,2424000.0,10.1283,10.1559,10.1283,10.1467,2424000.0
2013-01-07 11:30:00,11.03,11.05,10.97,10.98,2954400.0,10.1375,10.1559,10.0824,10.0916,2954400.0
2013-01-07 12:00:00,10.97,10.98,10.95,10.98,2546400.0,10.0824,10.0916,10.064,10.0916,2546400.0
2013-01-07 12:30:00,10.98,11.03,10.97,11.0,1675200.0,10.0916,10.1375,10.0824,10.11,1675200.0
2013-01-07 13:00:00,11.01,11.02,11.0,11.02,1530000.0,10.1191,10.1283,10.11,10.1283,1530000.0
2013-01-07 13:30:00,11.01,11.02,10.98,11.01,1732800.0,10.1191,10.1283,10.0916,10.1191,1732800.0
2013-01-07 14:00:00,11.01,11.05,11.01,11.05,2655600.0,10.1191,10.1559,10.1191,10.1559,2655600.0
2013-01-07 14:30:00,11.05,11.09,11.04,11.08,2374800.0,10.1559,10.1927,10.1467,10.1835,2374800.0
2013-01-07 15:00:00,11.08,11.12,11.07,11.11,1622400.0,10.1835,10.2202,10.1743,10.2111,1622400.0
2013-01-07 15:30:00,11.11,11.12,11.08,11.09,3213600.0,10.2111,10.2202,10.1835,10.1927,3213600.0
2013-01-08 09:30:00,11.03,11.07,11.0,11.0,3390000.0,10.1375,10.1743,10.11,10.11,3390000.0
2013-01-08 10:00:00,11.0,11.01,10.89,10.92,5852400.0,10.11,10.1191,10.0089,10.0364,5852400.0
2013-01-08 10:30:00,10.92,10.93,10.89,10.91,2661600.0,10.0364,10.0456,10.0089,10.0272,2661600.0
2013-01-08 11:00:00,10.9,10.93,10.88,10.9,2728800.0,10.018,10.0456,9.9997,10.018,2728800.0
2013-01-08 11:30:00,10.91,10.93,10.9,10.92,1827600.0,10.0272,10.0456,10.018,10.0364,1827600.0
2013-01-08 12:00:00,10.93,10.94,10.9,10.9,1734000.0,10.0456,10.0548,10.018,10.018,1734000.0
2013-01-08 12:30:00,10.9,10.92,10.88,10.89,1628400.0,10.018,10.0364,9.9997,10.0089,1628400.0
2013-01-08 13:00:00,10.89,10.94,10.89,10.94,1944000.0,10.0089,10.0548,10.0089,10.0548,1944000.0
2013-01-08 13:30:00,10.94,10.97,10.94,10.97,2012400.0,10.0548,10.0824,10.0548,10.0824,2012400.0
2013-01-08 14:00:00,10.97,11.0,10.95,10.96,1772400.0,10.0824,10.11,10.064,10.0732,1772400.0
2013-01-08 14:30:00,10.96,10.97,10.93,10.95,1186800.0,10.0732,10.0824,10.0456,10.064,1186800.0
2013-01-08 15:00:00,10.95,11.01,10.95,11.0,2301600.0,10.064,10.1191,10.064,10.11,2301600.0
2013-01-08 15:30:00,11.0,11.04,10.95,11.04,4107600.0,10.11,10.1467,10.064,10.1467,4107600.0
2013-01-09 09:30:00,11.1,11.25,11.09,11.23,7100400.0,10.2019,10.3397,10.1927,10.3213,7100400.0
2013-01-09 10:00:00,11.23,11.26,11.2,11.22,3961200.0,10.3213,10.3489,10.2938,10.3122,3961200.0
2013-01-09 10:30:00,11.21,11.22,11.15,11.17,3895200.0,10.303,10.3122,10.2478,10.2662,3895200.0
2013-01-09 11:00:00,11.17,11.19,11.14,11.17,3067200.0,10.2662,10.2846,10.2386,10.2662,3067200.0
2013-01-09 11:30:00,11.17,11.18,11.09,11.11,3290400.0,10.2662,10.2754,10.1927,10.2111,3290400.0
2013-01-09 12:00:00,11.11,11.15,11.11,11.12,1664400.0,10.2111,10.2478,10.2111,10.2202,1664400.0
2013-01-09 12:30:00,11.12,11.13,11.04,11.08,4228800.0,10.2202,10.2294,10.1467,10.1835,4228800.0
2013-01-09 13:00:00,11.08,11.09,11.04,11.08,1957200.0,10.1835,10.1927,10.1467,10.1835,1957200.0
2013-01-09 13:30:00,11.08,11.09,11.02,11.04,2376000.0,10.1835,10.1927,10.1283,10.1467,2376000.0
2013-01-09 14:00:00,11.04,11.06,11.03,11.06,2078400.0,10.1467,10.1651,10.1375,10.1651,2078400.0
2013-01-09 14:30:00,11.06,11.08,10.98,10.98,2920800.0,10.1651,10.1835,10.0916,10.0916,2920800.0
2013-01-09 15:00:00,10.98,11.02,10.97,11.0,2932800.0,10.0916,10.1283,10.0824,10.11,2932800.0
2013-01-09 15:30:00,11.0,11.05,10.97,11.05,4292400.0,10.11,10.1559,10.0824,10.1559,4292400.0
2013-01-10 09:30:00,11.26,11.28,11.15,11.27,7065600.0,10.3489,10.3673,10.2478,10.3581,7065600.0
2013-01-10 10:00:00,11.27,11.28,11.23,11.24,4480800.0,10.3581,10.3673,10.3213,10.3305,4480800.0
2013-01-10 10:30:00,11.24,11.24,11.16,11.16,4542000.0,10.3305,10.3305,10.257,10.257,4542000.0
2013-01-10 11:00:00,11.16,11.2,11.13,11.2,2545200.0,10.257,10.2938,10.2294,10.2938,2545200.0
2013-01-10 11:30:00,11.2,11.22,11.17,11.22,1696800.0,10.2938,10.3122,10.2662,10.3122,1696800.0
2013-01-10 12:00:00,11.22,11.25,11.2,11.24,2077200.0,10.3122,10.3397,10.2938,10.3305,2077200.0
2013-01-10 12:30:00,11.24,11.29,11.24,11.29,1992000.0,10.3305,10.3765,10.3305,10.3765,1992000.0
2013-01-10 13:00:00,11.29,11.3,11.25,11.28,1516800.0,10.3765,10.3857,10.3397,10.3673,1516800.0
2013-01-10 13:30:00,11.27,11.31,11.26,11.3,1521600.0,10.3581,10.3949,10.3489,10.3857,1521600.0
2013-01-10 14:00:00,11.3,11.31,11.26,11.26,2313600.0,10.3857,10.3949,10.3489,10.3489,2313600.0
2013-01-10 14:30:00,11.26,11.35,11.26,11.35,4046400.0,10.3489,10.4316,10.3489,10.4316,4046400.0
2013-01-10 15:00:00,11.35,11.39,11.35,11.38,4210800.0,10.4316,10.4684,10.4316,10.4592,4210800.0
2013-01-10 15:30:00,11.38,11.41,11.36,11.4,5614800.0,10.4592,10.4868,10.4408,10.4776,5614800.0
2013-01-11 09:30:00,11.29,11.35,11.2,11.22,6165600.0,10.3765,10.4316,10.2938,10.3122,6165600.0
2013-01-11 10:00:00,11.22,11.22,11.14,11.19,6536400.0,10.3122,10.3122,10.2386,10.2846,6536400.0
2013-01-11 10:30:00,11.19,11.26,11.16,11.25,3994800.0,10.2846,10.3489,10.257,10.3397,3994800.0
2013-01-11 11:00:00,11.25,11.3,11.24,11.24,3584400.0,10.3397,10.3857,10.3305,10.3305,3584400.0
2013-01-11 11:30:00,11.25,11.3,11.23,11.29,1843200.0,10.3397,10.3857,10.3213,10.3765,1843200.0
2013-01-11 12:00:00,11.29,11.29,11.27,11.27,817200.0,10.3765,10.3765,10.3581,10.3581,817200.0
2013-01-11 12:30:00,11.27,11.27,11.24,11.25,1318800.0,10.3581,10.3581,10.3305,10.3397,1318800.0
2013-01-11 13:00:00,11.25,11.26,11.21,11.22,1141200.0,10.3397,10.3489,10.303,10.3122,1141200.0
2013-01-11 13:30:00,11.22,11.26,11.21,11.21,1462800.0,10.3122,10.3489,10.303,10.303,1462800.0
2013-01-11 14:00:00,11.22,11.26,11.21,11.25,2317200.0,10.3122,10.3489,10.303,10.3397,2317200.0
2013-01-11 14:30:00,11.26,11.27,11.23,11.25,1516800.0,10.3489,10.3581,10.3213,10.3397,1516800.0
2013-01-11 15:00:00,11.24,11.3,11.22,11.29,2487600.0,10.3305,10.3857,10.3122,10.3765,2487600.0
2013-01-11 15:30:00,11.29,11.35,11.28,11.33,5252400.0,10.3765,10.4316,10.3673,10.4133,5252400.0
2013-01-14 09:30:00,11.28,11.33,11.13,11.15,6132000.0,10.3673,10.4133,10.2294,10.2478,6132000.0
2013-01-14 10:00:00,11.15,11.15,11.1,11.11,5388000.0,10.2478,10.2478,10.2019,10.2111,5388000.0
2013-01-14 10:30:00,11.11,11.2,11.11,11.19,3535200.0,10.2111,10.2938,10.2111,10.2846,3535200.0
2013-01-14 11:00:00,11.19,11.22,11.19,11.2,1327200.0,10.2846,10.3122,10.2846,10.2938,1327200.0
2013-01-14 11:30:00,11.2,11.21,11.16,11.2,1288800.0,10.2938,10.303,10.257,10.2938,1288800.0
2013-01-14 12:00:00,11.2,11.21,11.16,11.17,1212000.0,10.2938,10.303,10.257,10.2662,1212000.0
2013-01-14 12:30:00,11.18,11.21,11.18,11.19,1191600.0,10.2754,10.303,10.2754,10.2846,1191600.0
2013-01-14 13:00:00,11.19,11.23,11.17,11.22,1140000.0,10.2846,10.3213,10.2662,10.3122,1140000.0
2013-01-14 13:30:00,11.22,11.23,11.21,11.22,759600.0,10.3122,10.3213,10.303,10.3122,759600.0
2013-01-14 14:00:00,11.22,11.25,11.21,11.24,1311600.0,10.3122,10.3397,10.303,10.3305,1311600.0
2013-01-14 14:30:00,11.24,11.26,11.23,11.25,1526400.0,10.3305,10.3489,10.3213,10.3397,1526400.0
2013-01-14 15:00:00,11.25,11.3,11.25,11.28,1876800.0,10.3397,10.3857,10.3397,10.3673,1876800.0
2013-01-14 15:30:00,11.28,11.28,11.23,11.28,3054000.0,10.3673,10.3673,10.3213,10.3673,3054000.0
2013-01-15 09:30:00,11.1,11.23,11.08,11.21,6234000.0,10.2019,10.3213,10.1835,10.303,6234000.0
2013-01-15 10:00:00,11.21,11.27,11.19,11.2,2990400.0,10.303,10.3581,10.2846,10.2938,2990400.0
2013-01-15 10:30:00,11.19,11.27,11.19,11.26,1567200.0,10.2846,10.3581,10.2846,10.3489,1567200.0
2013-01-15 11:00:00,11.27,11.28,11.24,11.28,1335600.0,10.3581,10.3673,10.3305,10.3673,1335600.0
2013-01-15 11:30:00,11.28,11.28,11.26,11.27,1202400.0,10.3673,10.3673,10.3489,10.3581,1202400.0
2013-01-15 12:00:00,11.27,11.3,11.27,11.28,1068000.0,10.3581,10.3857,10.3581,10.3673,1068000.0
2013-01-15 12:30:00,11.28,11.32,11.28,11.28,1210800.0,10.3673,10.4041,10.3673,10.3673,1210800.0
2013-01-15 13:00:00,11.29,11.32,11.28,11.3,984000.0,10.3765,10.4041,10.3673,10.3857,984000.0
2013-01-15 13:30:00,11.31,11.31,11.24,11.24,1776000.0,10.3949,10.3949,10.3305,10.3305,1776000.0
2013-01-15 14:00:00,11.25,11.29,11.24,11.28,1759200.0,10.3397,10.3765,10.3305,10.3673,1759200.0
2013-01-15 14:30:00,11.28,11.36,11.28,11.35,2089200.0,10.3673,10.4408,10.3673,10.4316,2089200.0
2013-01-15 15:00:00,11.36,11.42,11.36,11.4,3522000.0,10.4408,10.496,10.4408,10.4776,3522000.0
2013-01-15 15:30:00,11.4,11.43,11.39,11.4,5067600.0,10.4776,10.5052,10.4684,10.4776,5067600.0
2013-01-16 09:30:00,11.35,11.36,11.24,11.26,7069200.0,10.4316,10.4408,10.3305,10.3489,7069200.0
2013-01-16 10:00:00,11.26,11.36,11.26,11.34,3890400.0,10.3489,10.4408,10.3489,10.4224,3890400.0
2013-01-16 10:30:00,11.34,11.36,11.31,11.32,1962000.0,10.4224,10.4408,10.3949,10.4041,1962000.0
2013-01-16 11:00:00,11.32,11.45,11.31,11.43,3544800.0,10.4041,10.5235,10.3949,10.5052,3544800.0
2013-01-16 11:30:00,11.43,11.44,11.38,11.39,1605600.0,10.5052,10.5144,10.4592,10.4684,1605600.0
2013-01-16 12:00:00,11.39,11.41,11.38,11.39,1149600.0,10.4684,10.4868,10.4592,10.4684,1149600.0
2013-01-16 12:30:00,11.38,11.4,11.34,11.38,1962000.0,10.4592,10.4776,10.4224,10.4592,1962000.0
2013-01-16 13:00:00,11.38,11.4,11.36,11.39,1243200.0,10.4592,10.4776,10.4408,10.4684,1243200.0
2013-01-16 13:30:00,11.39,11.42,11.38,11.42,1534800.0,10.4684,10.496,10.4592,10.496,1534800.0
2013-01-16 14:00:00,11.41,11.43,11.38,11.39,1222800.0,10.4868,10.5052,10.4592,10.4684,1222800.0
2013-01-16 14:30:00,11.39,11.42,11.39,11.42,990000.0,10.4684,10.496,10.4684,10.496,990000.0
2013-01-16 15:00:00,11.42,11.44,11.4,11.4,1952400.0,10.496,10.5144,10.4776,10.4776,1952400.0
2013-01-16 15:30:00,11.4,11.41,11.38,11.4,3572400.0,10.4776,10.4868,10.4592,10.4776,3572400.0
2013-01-17 09:30:00,11.4,11.44,11.31,11.4,7664400.0,10.4776,10.5144,10.3949,10.4776,7664400.0
2013-01-17 10:00:00,11.4,11.46,11.34,11.45,5054400.0,10.4776,10.5327,10.4224,10.5235,5054400.0
2013-01-17 10:30:00,11.45,11.45,11.38,11.4,2211600.0,10.5235,10.5235,10.4592,10.4776,2211600.0
2013-01-17 11:00:00,11.4,11.43,11.39,11.42,1560000.0,10.4776,10.5052,10.4684,10.496,1560000.0
2013-01-17 11:30:00,11.42,11.44,11.38,11.38,1978800.0,10.496,10.5144,10.4592,10.4592,1978800.0
2013-01-17 12:00:00,11.39,11.44,11.39,11.44,1629600.0,10.4684,10.5144,10.4684,10.5144,1629600.0
2013-01-17 12:30:00,11.43,11.46,11.41,11.42,1894800.0,10.5052,10.5327,10.4868,10.496,1894800.0
2013-01-17 13:00:00,11.42,11.42,11.36,11.37,2780400.0,10.496,10.496,10.4408,10.45,2780400.0
2013-01-17 13:30:00,11.37,11.46,11.37,11.46,2587200.0,10.45,10.5327,10.45,10.5327,2587200.0
2013-01-17 14:00:00,11.46,11.47,11.44,11.44,2546400.0,10.5327,10.5419,10.5144,10.5144,2546400.0
2013-01-17 14:30:00,11.45,11.49,11.44,11.45,1874400.0,10.5235,10.5603,10.5144,10.5235,1874400.0
2013-01-17 15:00:00,11.45,11.49,11.43,11.45,2596800.0,10.5235,10.5603,10.5052,10.5235,2596800.0
2013-01-17 15:30:00,11.45,11.45,11.4,11.41,3736800.0,10.5235,10.5235,10.4776,10.4868,3736800.0
2013-01-18 09:30:00,11.42,11.45,11.28,11.36,5068800.0,10.496,10.5235,10.3673,10.4408,5068800.0
2013-01-18 10:00:00,11.36,11.37,11.31,11.33,3468000.0,10.4408,10.45,10.3949,10.4133,3468000.0
2013-01-18 10:30:00,11.33,11.34,11.28,11.3,3256800.0,10.4133,10.4224,10.3673,10.3857,3256800.0
2013-01-18 11:00:00,11.3,11.32,11.27,11.3,3055200.0,10.3857,10.4041,10.3581,10.3857,3055200.0
2013-01-18 11:30:00,11.3,11.3,11.22,11.26,3109200.0,10.3857,10.3857,10.3122,10.3489,3109200.0
2013-01-18 12:00:00,11.26,11.28,11.26,11.28,1002000.0,10.3489,10.3673,10.3489,10.3673,1002000.0
2013-01-18 12:30:00,11.28,11.32,11.26,11.31,2049600.0,10.3673,10.4041,10.3489,10.3949,2049600.0
2013-01-18 13:00:00,11.31,11.36,11.31,11.34,3112800.0,10.3949,10.4408,10.3949,10.4224,3112800.0
2013-01-18 13:30:00,11.34,11.34,11.32,11.33,964800.0,10.4224,10.4224,10.4041,10.4133,964800.0
2013-01-18 14:00:00,11.33,11.36,11.32,11.35,1430400.0,10.4133,10.4408,10.4041,10.4316,1430400.0
2013-01-18 14:30:00,11.36,11.37,11.35,11.37,2202000.0,10.4408,10.45,10.4316,10.45,2202000.0
2013-01-18 15:00:00,11.37,11.37,11.33,11.36,2502000.0,10.45,10.45,10.4133,10.4408,2502000.0
2013-01-18 15:30:00,11.36,11.46,11.36,11.45,7171200.0,10.4408,10.5327,10.4408,10.5235,7171200.0
2013-01-22 09:30:00,11.39,11.53,11.39,11.52,4914000.0,10.4684,10.5971,10.4684,10.5879,4914000.0
2013-01-22 10:00:00,11.53,11.53,11.44,11.44,3474000.0,10.5971,10.5971,10.5144,10.5144,3474000.0
2013-01-22 10:30:00,11.45,11.53,11.45,11.53,2112000.0,10.5235,10.5971,10.5235,10.5971,2112000.0
2013-01-22 11:00:00,11.53,11.56,11.5,11.55,1694400.0,10.5971,10.6246,10.5695,10.6155,1694400.0
2013-01-22 11:30:00,11.55,11.58,11.53,11.57,2274000.0,10.6155,10.643,10.5971,10.6338,2274000.0
2013-01-22 12:00:00,11.57,11.6,11.56,11.59,2242800.0,10.6338,10.6614,10.6246,10.6522,2242800.0
2013-01-22 12:30:00,11.59,11.62,11.59,11.6,1642800.0,10.6522,10.6798,10.6522,10.6614,1642800.0
2013-01-22 13:00:00,11.6,11.67,11.59,11.65,2185200.0,10.6614,10.7257,10.6522,10.7074,2185200.0
2013-01-22 13:30:00,11.65,11.67,11.63,11.64,1154400.0,10.7074,10.7257,10.689,10.6982,1154400.0
2013-01-22 14:00:00,11.64,11.67,11.62,11.67,1216800.0,10.6982,10.7257,10.6798,10.7257,1216800.0
2013-01-22 14:30:00,11.67,11.71,11.67,11.7,2133600.0,10.7257,10.7625,10.7257,10.7533,2133600.0
2013-01-22 15:00:00,11.71,11.71,11.67,11.7,1888800.0,10.7625,10.7625,10.7257,10.7533,1888800.0
2013-01-22 15:30:00,11.7,11.75,11.69,11.75,4131600.0,10.7533,10.7993,10.7441,10.7993,4131600.0
2013-01-23 09:30:00,11.7,11.75,11.62,11.65,4287600.0,10.7533,10.7993,10.6798,10.7074,4287600.0
2013-01-23 10:00:00,11.65,11.68,11.6,11.6,3129600.0,10.7074,10.7349,10.6614,10.6614,3129600.0
2013-01-23 10:30:00,11.6,11.64,11.59,11.62,1963200.0,10.6614,10.6982,10.6522,10.6798,1963200.0
2013-01-23 11:00:00,11.62,11.68,11.62,11.64,2739600.0,10.6798,10.7349,10.6798,10.6982,2739600.0
2013-01-23 11:30:00,11.64,11.69,11.64,11.68,766800.0,10.6982,10.7441,10.6982,10.7349,766800.0
2013-01-23 12:00:00,11.68,11.73,11.68,11.68,2544000.0,10.7349,10.7809,10.7349,10.7349,2544000.0
2013-01-23 12:30:00,11.68,11.73,11.68,11.73,1047600.0,10.7349,10.7809,10.7349,10.7809,1047600.0
2013-01-23 13:00:00,11.73,11.74,11.71,11.71,1052400.0,10.7809,10.7901,10.7625,10.7625,1052400.0
2013-01-23 13:30:00,11.7,11.73,11.7,11.73,746400.0,10.7533,10.7809,10.7533,10.7809,746400.0
2013-01-23 14:00:00,11.73,11.75,11.71,11.73,698400.0,10.7809,10.7993,10.7625,10.7809,698400.0
2013-01-23 14:30:00,11.73,11.75,11.72,11.75,1143600.0,10.7809,10.7993,10.7717,10.7993,1143600.0
2013-01-23 15:00:00,11.75,11.75,11.71,11.72,1609200.0,10.7993,10.7993,10.7625,10.7717,1609200.0
2013-01-23 15:30:00,11.72,11.74,11.71,11.72,2462400.0,10.7717,10.7901,10.7625,10.7717,2462400.0
2013-01-24 09:30:00,11.81,11.97,11.77,11.91,5710800.0,10.8544,11.0015,10.8177,10.9463,5710800.0
2013-01-24 10:00:00,11.91,12.04,11.9,11.93,4956000.0,10.9463,11.0658,10.9371,10.9647,4956000.0
2013-01-24 10:30:00,11.93,11.96,11.9,11.93,3502800.0,10.9647,10.9923,10.9371,10.9647,3502800.0
2013-01-24 11:00:00,11.92,12.0,11.92,11.97,2533200.0,10.9555,11.029,10.9555,11.0015,2533200.0
2013-01-24 11:30:00,11.98,11.99,11.91,11.93,1773600.0,11.0107,11.0199,10.9463,10.9647,1773600.0
2013-01-24 12:00:00,11.93,11.95,11.88,11.91,2481600.0,10.9647,10.9831,10.9188,10.9463,2481600.0
2013-01-24 12:30:00,11.91,11.91,11.8,11.81,3103200.0,10.9463,10.9463,10.8452,10.8544,3103200.0
2013-01-24 13:00:00,11.81,11.85,11.81,11.85,1515600.0,10.8544,10.8912,10.8544,10.8912,1515600.0
2013-01-24 13:30:00,11.84,11.84,11.73,11.8,3637200.0,10.882,10.882,10.7809,10.8452,3637200.0
2013-01-24 14:00:00,11.8,11.82,11.76,11.8,1860000.0,10.8452,10.8636,10.8085,10.8452,1860000.0
2013-01-24 14:30:00,11.81,11.86,11.81,11.84,1466400.0,10.8544,10.9004,10.8544,10.882,1466400.0
2013-01-24 15:00:00,11.84,11.9,11.83,11.9,1329600.0,10.882,10.9371,10.8728,10.9371,1329600.0
2013-01-24 15:30:00,11.9,11.93,11.85,11.87,3098400.0,10.9371,10.9647,10.8912,10.9096,3098400.0
2013-01-25 09:30:00,12.01,12.01,11.93,11.97,4852800.0,11.0382,11.0382,10.9647,11.0015,4852800.0
2013-01-25 10:00:00,11.96,11.96,11.8,11.8,4459200.0,10.9923,10.9923,10.8452,10.8452,4459200.0
2013-01-25 10:30:00,11.8,11.87,11.8,11.86,3458400.0,10.8452,10.9096,10.8452,10.9004,3458400.0
2013-01-25 11:00:00,11.85,11.9,11.85,11.89,1604400.0,10.8912,10.9371,10.8912,10.9279,1604400.0
2013-01-25 11:30:00,11.89,11.97,11.89,11.91,3079200.0,10.9279,11.0015,10.9279,10.9463,3079200.0
2013-01-25 12:00:00,11.91,11.99,11.91,11.95,1448400.0,10.9463,11.0199,10.9463,10.9831,1448400.0
2013-01-25 12:30:00,11.95,11.97,11.93,11.93,769200.0,10.9831,11.0015,10.9647,10.9647,769200.0
2013-01-25 13:00:00,11.93,11.97,11.93,11.96,756000.0,10.9647,11.0015,10.9647,10.9923,756000.0
2013-01-25 13:30:00,11.96,11.99,11.95,11.97,1096800.0,10.9923,11.0199,10.9831,11.0015,1096800.0
2013-01-25 14:00:00,11.97,12.0,11.96,11.98,1278000.0,11.0015,11.029,10.9923,11.0107,1278000.0
2013-01-25 14:30:00,11.98,12.01,11.96,11.96,1441200.0,11.0107,11.0382,10.9923,10.9923,1441200.0
2013-01-25 15:00:00,11.96,11.97,11.94,11.97,1066800.0,10.9923,11.0015,10.9739,11.0015,1066800.0
2013-01-25 15:30:00,11.97,12.0,11.9,12.0,2898000.0,11.0015,11.029,10.9371,11.029,2898000.0
2013-01-28 09:30:00,12.05,12.06,11.83,11.85,5770800.0,11.075,11.0842,10.8728,10.8912,5770800.0
2013-01-28 10:00:00,11.84,11.84,11.74,11.82,6097200.0,10.882,10.882,10.7901,10.8636,6097200.0
2013-01-28 10:30:00,11.83,11.9,11.82,11.85,2605200.0,10.8728,10.9371,10.8636,10.8912,2605200.0
2013-01-28 11:00:00,11.87,11.9,11.83,11.89,1719600.0,10.9096,10.9371,10.8728,10.9279,1719600.0
2013-01-28 11:30:00,11.89,11.92,11.88,11.91,1640400.0,10.9279,10.9555,10.9188,10.9463,1640400.0
2013-01-28 12:00:00,11.91,11.92,11.88,11.9,1416000.0,10.9463,10.9555,10.9188,10.9371,1416000.0
2013-01-28 12:30:00,11.9,11.91,11.88,11.9,450000.0,10.9371,10.9463,10.9188,10.9371,450000.0
2013-01-28 13:00:00,11.9,11.9,11.85,11.86,1437600.0,10.9371,10.9371,10.8912,10.9004,1437600.0
2013-01-28 13:30:00,11.87,11.9,11.87,11.9,860400.0,10.9096,10.9371,10.9096,10.9371,860400.0
2013-01-28 14:00:00,11.89,11.92,11.88,11.9,878400.0,10.9279,10.9555,10.9188,10.9371,878400.0
2013-01-28 14:30:00,11.91,11.92,11.88,11.91,1125600.0,10.9463,10.9555,10.9188,10.9463,1125600.0
2013-01-28 15:00:00,11.91,11.92,11.85,11.86,1606800.0,10.9463,10.9555,10.8912,10.9004,1606800.0
2013-01-28 15:30:00,11.87,11.88,11.84,11.85,1503600.0,10.9096,10.9188,10.882,10.8912,1503600.0
2013-01-29 09:30:00,11.78,11.94,11.78,11.91,3463200.0,10.8268,10.9739,10.8268,10.9463,3463200.0
2013-01-29 10:00:00,11.9,11.95,11.84,11.91,3534000.0,10.9371,10.9831,10.882,10.9463,3534000.0
2013-01-29 10:30:00,11.91,11.94,11.87,11.92,3274800.0,10.9463,10.9739,10.9096,10.9555,3274800.0
2013-01-29 11:00:00,11.92,11.95,11.87,11.95,2085600.0,10.9555,10.9831,10.9096,10.9831,2085600.0
2013-01-29 11:30:00,11.95,11.96,11.91,11.92,1627200.0,10.9831,10.9923,10.9463,10.9555,1627200.0
2013-01-29 12:00:00,11.92,11.92,11.91,11.92,862800.0,10.9555,10.9555,10.9463,10.9555,862800.0
2013-01-29 12:30:00,11.92,11.96,11.92,11.95,1310400.0,10.9555,10.9923,10.9555,10.9831,1310400.0
2013-01-29 13:00:00,11.95,11.97,11.94,11.96,1084800.0,10.9831,11.0015,10.9739,10.9923,1084800.0
2013-01-29 13:30:00,11.96,11.99,11.95,11.99,1190400.0,10.9923,11.0199,10.9831,11.0199,1190400.0
2013-01-29 14:00:00,12.0,12.03,11.98,11.99,1489200.0,11.029,11.0566,11.0107,11.0199,1489200.0
2013-01-29 14:30:00,11.98,11.99,11.96,11.97,885600.0,11.0107,11.0199,10.9923,11.0015,885600.0
2013-01-29 15:00:00,11.97,12.0,11.95,11.99,1474800.0,11.0015,11.029,10.9831,11.0199,1474800.0
2013-01-29 15:30:00,11.99,12.02,11.99,12.0,2222400.0,11.0199,11.0474,11.0199,11.029,2222400.0
2013-01-30 09:30:00,11.93,11.95,11.84,11.84,4059600.0,10.9647,10.9831,10.882,10.882,4059600.0
2013-01-30 10:00:00,11.84,11.88,11.8,11.81,4832400.0,10.882,10.9188,10.8452,10.8544,4832400.0
2013-01-30 10:30:00,11.8,11.84,11.78,11.83,4057200.0,10.8452,10.882,10.8268,10.8728,4057200.0
2013-01-30 11:00:00,11.83,11.89,11.83,11.86,1688400.0,10.8728,10.9279,10.8728,10.9004,1688400.0
2013-01-30 11:30:00,11.87,11.92,11.86,11.88,1336800.0,10.9096,10.9555,10.9004,10.9188,1336800.0
2013-01-30 12:00:00,11.89,11.9,11.86,11.88,754800.0,10.9279,10.9371,10.9004,10.9188,754800.0
2013-01-30 12:30:00,11.88,11.96,11.88,11.95,1840800.0,10.9188,10.9923,10.9188,10.9831,1840800.0
2013-01-30 13:00:00,11.95,11.96,11.93,11.96,1340400.0,10.9831,10.9923,10.9647,10.9923,1340400.0
2013-01-30 13:30:00,11.96,11.96,11.94,11.96,1135200.0,10.9923,10.9923,10.9739,10.9923,1135200.0
2013-01-30 14:00:00,11.95,11.98,11.9,11.94,2050800.0,10.9831,11.0107,10.9371,10.9739,2050800.0
2013-01-30 14:30:00,11.94,11.95,11.86,11.91,2940000.0,10.9739,10.9831,10.9004,10.9463,2940000.0
2013-01-30 15:00:00,11.92,11.94,11.87,11.88,2230800.0,10.9555,10.9739,10.9096,10.9188,2230800.0
2013-01-30 15:30:00,11.87,11.88,11.81,11.87,4292400.0,10.9096,10.9188,10.8544,10.9096,4292400.0
2013-01-31 09:30:00,11.82,11.9,11.72,11.84,3764400.0,10.8636,10.9371,10.7717,10.882,3764400.0
2013-01-31 10:00:00,11.84,11.87,11.77,11.79,2415600.0,10.882,10.9096,10.8177,10.836,2415600.0
2013-01-31 10:30:00,11.79,11.85,11.78,11.81,2702400.0,10.836,10.8912,10.8268,10.8544,2702400.0
2013-01-31 11:00:00,11.81,11.82,11.78,11.8,1467600.0,10.8544,10.8636,10.8268,10.8452,1467600.0
2013-01-31 11:30:00,11.79,11.8,11.75,11.75,1671600.0,10.836,10.8452,10.7993,10.7993,1671600.0
2013-01-31 12:00:00,11.76,11.82,11.76,11.81,949200.0,10.8085,10.8636,10.8085,10.8544,949200.0
2013-01-31 12:30:00,11.81,11.86,11.79,11.86,1323600.0,10.8544,10.9004,10.836,10.9004,1323600.0
2013-01-31 13:00:00,11.86,11.87,11.84,11.85,852000.0,10.9004,10.9096,10.882,10.8912,852000.0
2013-01-31 13:30:00,11.85,11.88,11.85,11.87,1210800.0,10.8912,10.9188,10.8912,10.9096,1210800.0
2013-01-31 14:00:00,11.87,11.88,11.85,11.88,500400.0,10.9096,10.9188,10.8912,10.9188,500400.0
2013-01-31 14:30:00,11.87,11.91,11.87,11.88,963600.0,10.9096,10.9463,10.9096,10.9188,963600.0
2013-01-31 15:00:00,11.88,11.88,11.83,11.84,1743600.0,10.9188,10.9188,10.8728,10.882,1743600.0
2013-01-31 15:30:00,11.83,11.91,11.81,11.85,3651600.0,10.8728,10.9463,10.8544,10.8912,3651600.0
2013-02-01 09:30:00,12.03,12.14,12.03,12.14,6627600.0,11.0566,11.1577,11.0566,11.1577,6627600.0
2013-02-01 10:00:00,12.14,12.27,12.12,12.2,6904800.0,11.1577,11.2772,11.1393,11.2129,6904800.0
2013-02-01 10:30:00,12.2,12.26,12.19,12.26,1951200.0,11.2129,11.268,11.2037,11.268,1951200.0
2013-02-01 11:00:00,12.26,12.33,12.26,12.29,2664000.0,11.268,11.3323,11.268,11.2956,2664000.0
2013-02-01 11:30:00,12.29,12.34,12.28,12.32,1978800.0,11.2956,11.3415,11.2864,11.3231,1978800.0
2013-02-01 12:00:00,12.33,12.34,12.31,12.33,1224000.0,11.3323,11.3415,11.314,11.3323,1224000.0
2013-02-01 12:30:00,12.33,12.33,12.28,12.31,1087200.0,11.3323,11.3323,11.2864,11.314,1087200.0
2013-02-01 13:00:00,12.31,12.34,12.3,12.31,884400.0,11.314,11.3415,11.3048,11.314,884400.0
2013-02-01 13:30:00,12.31,12.34,12.31,12.33,1131600.0,11.314,11.3415,11.314,11.3323,1131600.0
2013-02-01 14:00:00,12.33,12.33,12.27,12.3,2110800.0,11.3323,11.3323,11.2772,11.3048,2110800.0
2013-02-01 14:30:00,12.3,12.3,12.25,12.26,1327200.0,11.3048,11.3048,11.2588,11.268,1327200.0
2013-02-01 15:00:00,12.26,12.28,12.23,12.24,1326000.0,11.268,11.2864,11.2404,11.2496,1326000.0
2013-02-01 15:30:00,12.25,12.32,12.24,12.28,4428000.0,11.2588,11.3231,11.2496,11.2864,4428000.0
2013-02-04 09:30:00,12.07,12.14,12.0,12.08,6396000.0,11.0934,11.1577,11.029,11.1026,6396000.0
2013-02-04 10:00:00,12.08,12.13,12.01,12.05,4983600.0,11.1026,11.1485,11.0382,11.075,4983600.0
2013-02-04 10:30:00,12.04,12.04,11.96,11.97,5289600.0,11.0658,11.0658,10.9923,11.0015,5289600.0
2013-02-04 11:00:00,11.97,12.0,11.95,11.96,3061200.0,11.0015,11.029,10.9831,10.9923,3061200.0
2013-02-04 11:30:00,11.96,11.99,11.92,11.94,3091200.0,10.9923,11.0199,10.9555,10.9739,3091200.0
2013-02-04 12:00:00,11.93,11.95,11.88,11.94,3109200.0,10.9647,10.9831,10.9188,10.9739,3109200.0
2013-02-04 12:30:00,11.94,12.0,11.94,11.97,1674000.0,10.9739,11.029,10.9739,11.0015,1674000.0
2013-02-04 13:00:00,11.97,12.0,11.96,11.96,715200.0,11.0015,11.029,10.9923,10.9923,715200.0
2013-02-04 13:30:00,11.96,11.98,11.91,11.93,1222800.0,10.9923,11.0107,10.9463,10.9647,1222800.0
2013-02-04 14:00:00,11.93,11.97,11.91,11.97,1707600.0,10.9647,11.0015,10.9463,11.0015,1707600.0
2013-02-04 14:30:00,11.97,12.01,11.94,12.01,1677600.0,11.0015,11.0382,10.9739,11.0382,1677600.0
2013-02-04 15:00:00,12.01,12.01,11.93,11.98,927600.0,11.0382,11.0382,10.9647,11.0107,927600.0
2013-02-04 15:30:00,11.98,11.98,11.86,11.89,4638000.0,11.0107,11.0107,10.9004,10.9279,4638000.0
2013-02-05 09:30:00,12.1,12.21,12.05,12.18,5221200.0,11.121,11.222,11.075,11.1945,5221200.0
2013-02-05 10:00:00,12.17,12.22,12.15,12.19,3524400.0,11.1853,11.2312,11.1669,11.2037,3524400.0
2013-02-05 10:30:00,12.19,12.25,12.16,12.22,1837200.0,11.2037,11.2588,11.1761,11.2312,1837200.0
2013-02-05 11:00:00,12.22,12.24,12.19,12.21,1359600.0,11.2312,11.2496,11.2037,11.222,1359600.0
2013-02-05 11:30:00,12.21,12.23,12.18,12.2,1030800.0,11.222,11.2404,11.1945,11.2129,1030800.0
2013-02-05 12:00:00,12.2,12.21,12.17,12.17,1040400.0,11.2129,11.222,11.1853,11.1853,1040400.0
2013-02-05 12:30:00,12.17,12.21,12.17,12.21,1382400.0,11.1853,11.222,11.1853,11.222,1382400.0
2013-02-05 13:00:00,12.21,12.26,12.2,12.26,1512000.0,11.222,11.268,11.2129,11.268,1512000.0
2013-02-05 13:30:00,12.26,12.28,12.25,12.28,1795200.0,11.268,11.2864,11.2588,11.2864,1795200.0
2013-02-05 14:00:00,12.28,12.31,12.27,12.3,1690800.0,11.2864,11.314,11.2772,11.3048,1690800.0
2013-02-05 14:30:00,12.3,12.35,12.3,12.32,1675200.0,11.3048,11.3507,11.3048,11.3231,1675200.0
2013-02-05 15:00:00,12.32,12.34,12.3,12.32,1995600.0,11.3231,11.3415,11.3048,11.3231,1995600.0
2013-02-05 15:30:00,12.32,12.34,12.26,12.27,3560400.0,11.3231,11.3415,11.268,11.2772,3560400.0
2013-02-06 09:30:00,12.1,12.21,12.06,12.19,5860800.0,11.121,11.222,11.0842,11.2037,5860800.0
2013-02-06 10:00:00,12.19,12.28,12.15,12.25,3218400.0,11.2037,11.2864,11.1669,11.2588,3218400.0
2013-02-06 10:30:00,12.26,12.28,12.2,12.24,2949600.0,11.268,11.2864,11.2129,11.2496,2949600.0
2013-02-06 11:00:00,12.24,12.3,12.24,12.28,2344800.0,11.2496,11.3048,11.2496,11.2864,2344800.0
2013-02-06 11:30:00,12.28,12.3,12.25,12.3,1077600.0,11.2864,11.3048,11.2588,11.3048,1077600.0
2013-02-06 12:00:00,12.3,12.34,12.29,12.33,1305600.0,11.3048,11.3415,11.2956,11.3323,1305600.0
2013-02-06 12:30:00,12.33,12.35,12.28,12.28,1452000.0,11.3323,11.3507,11.2864,11.2864,1452000.0
2013-02-06 13:00:00,12.28,12.28,12.19,12.2,2208000.0,11.2864,11.2864,11.2037,11.2129,2208000.0
2013-02-06 13:30:00,12.19,12.24,12.17,12.22,1178400.0,11.2037,11.2496,11.1853,11.2312,1178400.0
2013-02-06 14:00:00,12.22,12.27,12.21,12.25,697200.0,11.2312,11.2772,11.222,11.2588,697200.0
2013-02-06 14:30:00,12.26,12.28,12.23,12.28,1128000.0,11.268,11.2864,11.2404,11.2864,1128000.0
2013-02-06 15:00:00,12.29,12.34,12.28,12.34,1345200.0,11.2956,11.3415,11.2864,11.3415,1345200.0
2013-02-06 15:30:00,12.34,12.38,12.31,12.37,3223200.0,11.3415,11.3783,11.314,11.3691,3223200.0
2013-02-07 09:30:00,12.39,12.47,12.32,12.32,4552800.0,11.3875,11.461,11.3231,11.3231,4552800.0
2013-02-07 10:00:00,12.33,12.36,12.09,12.14,7225200.0,11.3323,11.3599,11.1118,11.1577,7225200.0
2013-02-07 10:30:00,12.13,12.15,12.05,12.13,6385200.0,11.1485,11.1669,11.075,11.1485,6385200.0
2013-02-07 11:00:00,12.14,12.14,12.08,12.09,2569200.0,11.1577,11.1577,11.1026,11.1118,2569200.0
2013-02-07 11:30:00,12.1,12.1,12.0,12.08,4477200.0,11.121,11.121,11.029,11.1026,4477200.0
2013-02-07 12:00:00,12.08,12.15,12.07,12.14,2880000.0,11.1026,11.1669,11.0934,11.1577,2880000.0
2013-02-07 12:30:00,12.14,12.19,12.14,12.16,3285600.0,11.1577,11.2037,11.1577,11.1761,3285600.0
2013-02-07 13:00:00,12.15,12.24,12.15,12.23,2364000.0,11.1669,11.2496,11.1669,11.2404,2364000.0
2013-02-07 13:30:00,12.24,12.27,12.19,12.25,2200800.0,11.2496,11.2772,11.2037,11.2588,2200800.0
2013-02-07 14:00:00,12.26,12.29,12.21,12.23,1664400.0,11.268,11.2956,11.222,11.2404,1664400.0
2013-02-07 14:30:00,12.24,12.26,12.18,12.25,1954800.0,11.2496,11.268,11.1945,11.2588,1954800.0
2013-02-07 15:00:00,12.25,12.26,12.21,12.24,1903200.0,11.2588,11.268,11.222,11.2496,1903200.0
2013-02-07 15:30:00,12.24,12.26,12.2,12.22,4246800.0,11.2496,11.268,11.2129,11.2312,4246800.0
2013-02-08 09:30:00,12.26,12.36,12.25,12.33,5901600.0,11.268,11.3599,11.2588,11.3323,5901600.0
2013-02-08 10:00:00,12.33,12.35,12.31,12.31,3741600.0,11.3323,11.3507,11.314,11.314,3741600.0
2013-02-08 10:30:00,12.31,12.36,12.3,12.33,2661600.0,11.314,11.3599,11.3048,11.3323,2661600.0
2013-02-08 11:00:00,12.33,12.34,12.28,12.28,2541600.0,11.3323,11.3415,11.2864,11.2864,2541600.0
2013-02-08 11:30:00,12.29,12.34,12.26,12.33,2001600.0,11.2956,11.3415,11.268,11.3323,2001600.0
2013-02-08 12:00:00,12.33,12.34,12.3,12.3,925200.0,11.3323,11.3415,11.3048,11.3048,925200.0
2013-02-08 12:30:00,12.3,12.31,12.27,12.3,1418400.0,11.3048,11.314,11.2772,11.3048,1418400.0
2013-02-08 13:00:00,12.3,12.32,12.3,12.3,1120800.0,11.3048,11.3231,11.3048,11.3048,1120800.0
2013-02-08 13:30:00,12.3,12.34,12.3,12.33,912000.0,11.3048,11.3415,11.3048,11.3323,912000.0
2013-02-08 14:00:00,12.34,12.35,12.32,12.34,1370400.0,11.3415,11.3507,11.3231,11.3415,1370400.0
2013-02-08 14:30:00,12.34,12.37,12.32,12.33,1772400.0,11.3415,11.3691,11.3231,11.3323,1772400.0
2013-02-08 15:00:00,12.34,12.34,12.29,12.3,1810800.0,11.3415,11.3415,11.2956,11.3048,1810800.0
2013-02-08 15:30:00,12.29,12.38,12.28,12.37,5184000.0,11.2956,11.3783,11.2864,11.3691,5184000.0
2013-02-11 09:30:00,12.35,12.42,12.3,12.41,6213600.0,11.3507,11.4151,11.3048,11.4059,6213600.0
2013-02-11 10:00:00,12.41,12.46,12.37,12.43,4077600.0,11.4059,11.4518,11.3691,11.4242,4077600.0
2013-02-11 10:30:00,12.43,12.49,12.39,12.49,3699600.0,11.4242,11.4794,11.3875,11.4794,3699600.0
2013-02-11 11:00:00,12.49,12.52,12.46,12.47,4188000.0,11.4794,11.507,11.4518,11.461,4188000.0
2013-02-11 11:30:00,12.46,12.49,12.46,12.48,1152000.0,11.4518,11.4794,11.4518,11.4702,1152000.0
2013-02-11 12:00:00,12.48,12.49,12.44,12.48,1716000.0,11.4702,11.4794,11.4334,11.4702,1716000.0
2013-02-11 12:30:00,12.48,12.48,12.42,12.44,1796400.0,11.4702,11.4702,11.4151,11.4334,1796400.0
2013-02-11 13:00:00,12.45,12.47,12.44,12.45,1741200.0,11.4426,11.461,11.4334,11.4426,1741200.0
2013-02-11 13:30:00,12.44,12.45,12.41,12.42,1617600.0,11.4334,11.4426,11.4059,11.4151,1617600.0
2013-02-11 14:00:00,12.42,12.46,12.42,12.45,1408800.0,11.4151,11.4518,11.4151,11.4426,1408800.0
2013-02-11 14:30:00,12.45,12.47,12.42,12.42,1231200.0,11.4426,11.461,11.4151,11.4151,1231200.0
2013-02-11 15:00:00,12.42,12.47,12.42,12.46,1821600.0,11.4151,11.461,11.4151,11.4518,1821600.0
2013-02-11 15:30:00,12.46,12.48,12.45,12.46,4653600.0,11.4518,11.4702,11.4426,11.4518,4653600.0
2013-02-12 09:30:00,12.51,12.61,12.41,12.59,6082800.0,11.4978,11.5897,11.4059,11.5713,6082800.0
2013-02-12 10:00:00,12.59,12.65,12.58,12.63,2461200.0,11.5713,11.6264,11.5621,11.6081,2461200.0
2013-02-12 10:30:00,12.63,12.63,12.59,12.63,1516800.0,11.6081,11.6081,11.5713,11.6081,1516800.0
2013-02-12 11:00:00,12.63,12.65,12.61,12.64,1484400.0,11.6081,11.6264,11.5897,11.6173,1484400.0
2013-02-12 11:30:00,12.64,12.67,12.63,12.65,1167600.0,11.6173,11.6448,11.6081,11.6264,1167600.0
2013-02-12 12:00:00,12.66,12.69,12.66,12.67,1790400.0,11.6356,11.6632,11.6356,11.6448,1790400.0
2013-02-12 12:30:00,12.67,12.71,12.66,12.71,1814400.0,11.6448,11.6816,11.6356,11.6816,1814400.0
2013-02-12 13:00:00,12.71,12.76,12.7,12.76,1492800.0,11.6816,11.7275,11.6724,11.7275,1492800.0
2013-02-12 13:30:00,12.76,12.76,12.73,12.73,1459200.0,11.7275,11.7275,11.7,11.7,1459200.0
2013-02-12 14:00:00,12.73,12.74,12.7,12.72,1434000.0,11.7,11.7092,11.6724,11.6908,1434000.0
2013-02-12 14:30:00,12.71,12.76,12.71,12.75,1546800.0,11.6816,11.7275,11.6816,11.7184,1546800.0
2013-02-12 15:00:00,12.75,12.76,12.71,12.73,1292400.0,11.7184,11.7275,11.6816,11.7,1292400.0
2013-02-12 15:30:00,12.73,12.75,12.7,12.72,3420000.0,11.7,11.7184,11.6724,11.6908,3420000.0
2013-02-13 09:30:00,12.8,12.82,12.69,12.78,6098400.0,11.7643,11.7827,11.6632,11.7459,6098400.0
2013-02-13 10:00:00,12.78,12.83,12.77,12.81,3049200.0,11.7459,11.7919,11.7367,11.7735,3049200.0
2013-02-13 10:30:00,12.81,12.81,12.71,12.74,3570000.0,11.7735,11.7735,11.6816,11.7092,3570000.0
2013-02-13 11:00:00,12.74,12.75,12.64,12.66,2570400.0,11.7092,11.7184,11.6173,11.6356,2570400.0
2013-02-13 11:30:00,12.66,12.72,12.65,12.72,2407200.0,11.6356,11.6908,11.6264,11.6908,2407200.0
2013-02-13 12:00:00,12.72,12.74,12.7,12.7,1513200.0,11.6908,11.7092,11.6724,11.6724,1513200.0
2013-02-13 12:30:00,12.71,12.74,12.69,12.71,1383600.0,11.6816,11.7092,11.6632,11.6816,1383600.0
2013-02-13 13:00:00,12.71,12.72,12.69,12.7,1555200.0,11.6816,11.6908,11.6632,11.6724,1555200.0
2013-02-13 13:30:00,12.7,12.72,12.69,12.7,1206000.0,11.6724,11.6908,11.6632,11.6724,1206000.0
2013-02-13 14:00:00,12.7,12.71,12.62,12.65,2494800.0,11.6724,11.6816,11.5989,11.6264,2494800.0
2013-02-13 14:30:00,12.65,12.65,12.53,12.57,2749200.0,11.6264,11.6264,11.5162,11.5529,2749200.0
2013-02-13 15:00:00,12.57,12.63,12.57,12.59,2102400.0,11.5529,11.6081,11.5529,11.5713,2102400.0
2013-02-13 15:30:00,12.59,12.65,12.56,12.65,2946000.0,11.5713,11.6264,11.5437,11.6264,2946000.0
2013-02-14 09:30:00,12.53,12.66,12.51,12.63,3934800.0,11.5162,11.6356,11.4978,11.6081,3934800.0
2013-02-14 10:00:00,12.63,12.7,12.61,12.7,2028000.0,11.6081,11.6724,11.5897,11.6724,2028000.0
2013-02-14 10:30:00,12.69,12.77,12.69,12.72,2446800.0,11.6632,11.7367,11.6632,11.6908,2446800.0
2013-02-14 11:00:00,12.72,12.75,12.68,12.68,954000.0,11.6908,11.7184,11.654,11.654,954000.0
2013-02-14 11:30:00,12.68,12.71,12.66,12.68,1668000.0,11.654,11.6816,11.6356,11.654,1668000.0
2013-02-14 12:00:00,12.67,12.7,12.66,12.69,1213200.0,11.6448,11.6724,11.6356,11.6632,1213200.0
2013-02-14 12:30:00,12.69,12.73,12.68,12.72,1326000.0,11.6632,11.7,11.654,11.6908,1326000.0
2013-02-14 13:00:00,12.72,12.74,12.69,12.71,1720800.0,11.6908,11.7092,11.6632,11.6816,1720800.0
2013-02-14 13:30:00,12.71,12.74,12.7,12.74,873600.0,11.6816,11.7092,11.6724,11.7092,873600.0
2013-02-14 14:00:00,12.73,12.78,12.72,12.77,1495200.0,11.7,11.7459,11.6908,11.7367,1495200.0
2013-02-14 14:30:00,12.77,12.78,12.75,12.78,800400.0,11.7367,11.7459,11.7184,11.7459,800400.0
2013-02-14 15:00:00,12.78,12.79,12.75,12.78,1204800.0,11.7459,11.7551,11.7184,11.7459,1204800.0
2013-02-14 15:30:00,12.78,12.79,12.74,12.75,3385200.0,11.7459,11.7551,11.7092,11.7184,3385200.0
2013-02-15 09:30:00,12.81,12.83,12.71,12.78,4960800.0,11.7735,11.7919,11.6816,11.7459,4960800.0
2013-02-15 10:00:00,12.78,12.8,12.77,12.78,2307600.0,11.7459,11.7643,11.7367,11.7459,2307600.0
2013-02-15 10:30:00,12.78,12.78,12.72,12.78,2872800.0,11.7459,11.7459,11.6908,11.7459,2872800.0
2013-02-15 11:00:00,12.78,12.79,12.71,12.73,2709600.0,11.7459,11.7551,11.6816,11.7,2709600.0
2013-02-15 11:30:00,12.72,12.74,12.68,12.72,3319200.0,11.6908,11.7092,11.654,11.6908,3319200.0
2013-02-15 12:00:00,12.72,12.72,12.63,12.66,3316800.0,11.6908,11.6908,11.6081,11.6356,3316800.0
2013-02-15 12:30:00,12.66,12.69,12.64,12.68,1224000.0,11.6356,11.6632,11.6173,11.654,1224000.0
2013-02-15 13:00:00,12.68,12.72,12.68,12.7,996000.0,11.654,11.6908,11.654,11.6724,996000.0
2013-02-15 13:30:00,12.7,12.73,12.7,12.72,1070400.0,11.6724,11.7,11.6724,11.6908,1070400.0
2013-02-15 14:00:00,12.73,12.73,12.57,12.58,4663200.0,11.7,11.7,11.5529,11.5621,4663200.0
2013-02-15 14:30:00,12.58,12.62,12.53,12.58,5298000.0,11.5621,11.5989,11.5162,11.5621,5298000.0
2013-02-15 15:00:00,12.58,12.64,12.57,12.63,2652000.0,11.5621,11.6173,11.5529,11.6081,2652000.0
2013-02-15 15:30:00,12.63,12.68,12.62,12.68,4432800.0,11.6081,11.654,11.5989,11.654,4432800.0
2013-02-19 09:30:00,12.75,12.91,12.74,12.9,5646000.0,11.7184,11.8654,11.7092,11.8562,5646000.0
2013-02-19 10:00:00,12.89,12.9,12.82,12.88,2264400.0,11.847,11.8562,11.7827,11.8378,2264400.0
2013-02-19 10:30:00,12.89,12.93,12.86,12.88,3399600.0,11.847,11.8838,11.8195,11.8378,3399600.0
2013-02-19 11:00:00,12.88,12.93,12.86,12.92,1970400.0,11.8378,11.8838,11.8195,11.8746,1970400.0
2013-02-19 11:30:00,12.92,12.96,12.91,12.95,1948800.0,11.8746,11.9114,11.8654,11.9022,1948800.0
2013-02-19 12:00:00,12.95,12.95,12.91,12.92,1101600.0,11.9022,11.9022,11.8654,11.8746,1101600.0
2013-02-19 12:30:00,12.92,12.93,12.9,12.93,781200.0,11.8746,11.8838,11.8562,11.8838,781200.0
2013-02-19 13:00:00,12.93,12.94,12.92,12.92,541200.0,11.8838,11.893,11.8746,11.8746,541200.0
2013-02-19 13:30:00,12.93,12.94,12.91,12.93,480000.0,11.8838,11.893,11.8654,11.8838,480000.0
2013-02-19 14:00:00,12.94,12.99,12.94,12.97,1237200.0,11.893,11.9389,11.893,11.9206,1237200.0
2013-02-19 14:30:00,12.97,12.99,12.92,12.95,1346400.0,11.9206,11.9389,11.8746,11.9022,1346400.0
2013-02-19 15:00:00,12.95,12.97,12.91,12.91,1658400.0,11.9022,11.9206,11.8654,11.8654,1658400.0
2013-02-19 15:30:00,12.91,12.99,12.9,12.97,2443200.0,11.8654,11.9389,11.8562,11.9206,2443200.0
2013-02-20 09:30:00,12.96,12.99,12.88,12.89,4148400.0,11.9114,11.9389,11.8378,11.847,4148400.0
2013-02-20 10:00:00,12.88,12.95,12.88,12.92,2499600.0,11.8378,11.9022,11.8378,11.8746,2499600.0
2013-02-20 10:30:00,12.92,12.93,12.83,12.85,2244000.0,11.8746,11.8838,11.7919,11.8103,2244000.0
2013-02-20 11:00:00,12.85,12.87,12.8,12.85,1807200.0,11.8103,11.8286,11.7643,11.8103,1807200.0
2013-02-20 11:30:00,12.84,12.86,12.79,12.81,1432800.0,11.8011,11.8195,11.7551,11.7735,1432800.0
2013-02-20 12:00:00,12.81,12.85,12.8,12.82,1242000.0,11.7735,11.8103,11.7643,11.7827,1242000.0
2013-02-20 12:30:00,12.82,12.86,12.81,12.84,1966800.0,11.7827,11.8195,11.7735,11.8011,1966800.0
2013-02-20 13:00:00,12.83,12.84,12.78,12.82,1309200.0,11.7919,11.8011,11.7459,11.7827,1309200.0
2013-02-20 13:30:00,12.81,12.83,12.78,12.78,2350800.0,11.7735,11.7919,11.7459,11.7459,2350800.0
2013-02-20 14:00:00,12.77,12.84,12.73,12.77,4875600.0,11.7367,11.8011,11.7,11.7367,4875600.0
2013-02-20 14:30:00,12.77,12.78,12.63,12.64,5248800.0,11.7367,11.7459,11.6081,11.6173,5248800.0
2013-02-20 15:00:00,12.64,12.64,12.49,12.52,6961200.0,11.6173,11.6173,11.4794,11.507,6961200.0
2013-02-20 15:30:00,12.52,12.58,12.43,12.46,7860000.0,11.507,11.5621,11.4242,11.4518,7860000.0
2013-02-21 09:30:00,12.39,12.4,12.19,12.22,7071600.0,11.3875,11.3967,11.2037,11.2312,7071600.0
2013-02-21 10:00:00,12.21,12.35,12.13,12.34,6186000.0,11.222,11.3507,11.1485,11.3415,6186000.0
2013-02-21 10:30:00,12.34,12.34,12.22,12.24,3028800.0,11.3415,11.3415,11.2312,11.2496,3028800.0
2013-02-21 11:00:00,12.23,12.25,12.17,12.19,2076000.0,11.2404,11.2588,11.1853,11.2037,2076000.0
2013-02-21 11:30:00,12.19,12.29,12.18,12.27,1497600.0,11.2037,11.2956,11.1945,11.2772,1497600.0
2013-02-21 12:00:00,12.27,12.27,12.16,12.2,1974000.0,11.2772,11.2772,11.1761,11.2129,1974000.0
2013-02-21 12:30:00,12.2,12.23,12.15,12.22,2910000.0,11.2129,11.2404,11.1669,11.2312,2910000.0
2013-02-21 13:00:00,12.22,12.24,12.17,12.2,1542000.0,11.2312,11.2496,11.1853,11.2129,1542000.0
2013-02-21 13:30:00,12.21,12.22,12.13,12.14,2210400.0,11.222,11.2312,11.1485,11.1577,2210400.0
2013-02-21 14:00:00,12.15,12.15,12.06,12.1,3817200.0,11.1669,11.1669,11.0842,11.121,3817200.0
2013-02-21 14:30:00,12.1,12.2,12.1,12.19,3072000.0,11.121,11.2129,11.121,11.2037,3072000.0
2013-02-21 15:00:00,12.2,12.3,12.17,12.28,3781200.0,11.2129,11.3048,11.1853,11.2864,3781200.0
2013-02-21 15:30:00,12.28,12.3,12.14,12.17,3016800.0,11.2864,11.3048,11.1577,11.1853,3016800.0
2013-02-22 09:30:00,12.4,12.46,12.37,12.4,5658000.0,11.3967,11.4518,11.3691,11.3967,5658000.0
2013-02-22 10:00:00,12.4,12.44,12.35,12.41,3150000.0,11.3967,11.4334,11.3507,11.4059,3150000.0
2013-02-22 10:30:00,12.41,12.45,12.38,12.38,2974800.0,11.4059,11.4426,11.3783,11.3783,2974800.0
2013-02-22 11:00:00,12.39,12.42,12.34,12.42,2560800.0,11.3875,11.4151,11.3415,11.4151,2560800.0
2013-02-22 11:30:00,12.42,12.48,12.41,12.45,2170800.0,11.4151,11.4702,11.4059,11.4426,2170800.0
2013-02-22 12:00:00,12.45,12.46,12.42,12.43,1370400.0,11.4426,11.4518,11.4151,11.4242,1370400.0
2013-02-22 12:30:00,12.43,12.51,12.43,12.47,2072400.0,11.4242,11.4978,11.4242,11.461,2072400.0
2013-02-22 13:00:00,12.47,12.49,12.43,12.43,1146000.0,11.461,11.4794,11.4242,11.4242,1146000.0
2013-02-22 13:30:00,12.43,12.46,12.43,12.46,1352400.0,11.4242,11.4518,11.4242,11.4518,1352400.0
2013-02-22 14:00:00,12.45,12.46,12.41,12.42,1971600.0,11.4426,11.4518,11.4059,11.4151,1971600.0
2013-02-22 14:30:00,12.42,12.47,12.41,12.46,1152000.0,11.4151,11.461,11.4059,11.4518,1152000.0
2013-02-22 15:00:00,12.46,12.5,12.46,12.5,1502400.0,11.4518,11.4886,11.4518,11.4886,1502400.0
2013-02-22 15:30:00,12.5,12.58,12.49,12.58,4639200.0,11.4886,11.5621,11.4794,11.5621,4639200.0
2013-02-25 09:30:00,12.83,12.83,12.69,12.72,5580000.0,11.7919,11.7919,11.6632,11.6908,5580000.0
2013-02-25 10:00:00,12.72,12.76,12.5,12.51,4958400.0,11.6908,11.7275,11.4886,11.4978,4958400.0
2013-02-25 10:30:00,12.52,12.59,12.43,12.49,4150800.0,11.507,11.5713,11.4242,11.4794,4150800.0
2013-02-25 11:00:00,12.49,12.56,12.43,12.52,2978400.0,11.4794,11.5437,11.4242,11.507,2978400.0
2013-02-25 11:30:00,12.52,12.54,12.26,12.29,4591200.0,11.507,11.5253,11.268,11.2956,4591200.0
2013-02-25 12:00:00,12.29,12.36,12.28,12.33,2350800.0,11.2956,11.3599,11.2864,11.3323,2350800.0
2013-02-25 12:30:00,12.34,12.4,12.3,12.38,1729200.0,11.3415,11.3967,11.3048,11.3783,1729200.0
2013-02-25 13:00:00,12.39,12.4,12.28,12.29,2004000.0,11.3875,11.3967,11.2864,11.2956,2004000.0
2013-02-25 13:30:00,12.29,12.29,12.13,12.16,3932400.0,11.2956,11.2956,11.1485,11.1761,3932400.0
2013-02-25 14:00:00,12.15,12.2,12.07,12.17,3925200.0,11.1669,11.2129,11.0934,11.1853,3925200.0
2013-02-25 14:30:00,12.17,12.2,12.1,12.14,3345600.0,11.1853,11.2129,11.121,11.1577,3345600.0
2013-02-25 15:00:00,12.14,12.17,11.92,11.95,4718400.0,11.1577,11.1853,10.9555,10.9831,4718400.0
2013-02-25 15:30:00,11.94,11.96,11.67,11.67,10713600.0,10.9739,10.9923,10.7257,10.7257,10713600.0
2013-02-26 09:30:00,11.85,11.94,11.82,11.9,7708800.0,10.8912,10.9739,10.8636,10.9371,7708800.0
2013-02-26 10:00:00,11.9,11.93,11.63,11.63,10996800.0,10.9371,10.9647,10.689,10.689,10996800.0
2013-02-26 10:30:00,11.63,11.71,11.57,11.68,7680000.0,10.689,10.7625,10.6338,10.7349,7680000.0
2013-02-26 11:00:00,11.68,11.69,11.53,11.57,7479600.0,10.7349,10.7441,10.5971,10.6338,7479600.0
2013-02-26 11:30:00,11.58,11.67,11.54,11.64,8593200.0,10.643,10.7257,10.6063,10.6982,8593200.0
2013-02-26 12:00:00,11.64,11.73,11.62,11.7,7713600.0,10.6982,10.7809,10.6798,10.7533,7713600.0
2013-02-26 12:30:00,11.7,11.84,11.69,11.81,6085200.0,10.7533,10.882,10.7441,10.8544,6085200.0
2013-02-26 13:00:00,11.81,11.84,11.68,11.72,3386400.0,10.8544,10.882,10.7349,10.7717,3386400.0
2013-02-26 13:30:00,11.71,11.8,11.71,11.77,5034000.0,10.7625,10.8452,10.7625,10.8177,5034000.0
2013-02-26 14:00:00,11.77,11.84,11.75,11.84,4408800.0,10.8177,10.882,10.7993,10.882,4408800.0
2013-02-26 14:30:00,11.84,11.89,11.79,11.83,3852000.0,10.882,10.9279,10.836,10.8728,3852000.0
2013-02-26 15:00:00,11.83,11.87,11.77,11.86,2118000.0,10.8728,10.9096,10.8177,10.9004,2118000.0
2013-02-26 15:30:00,11.86,11.92,11.81,11.86,3639600.0,10.9004,10.9555,10.8544,10.9004,3639600.0
2013-02-27 09:30:00,11.82,12.07,11.78,12.0,4558800.0,10.8636,11.0934,10.8268,11.029,4558800.0
2013-02-27 10:00:00,12.01,12.12,11.97,12.04,4908000.0,11.0382,11.1393,11.0015,11.0658,4908000.0
2013-02-27 10:30:00,12.05,12.12,11.99,12.01,3861600.0,11.075,11.1393,11.0199,11.0382,3861600.0
2013-02-27 11:00:00,12.02,12.16,12.02,12.15,3939600.0,11.0474,11.1761,11.0474,11.1669,3939600.0
2013-02-27 11:30:00,12.15,12.2,12.11,12.16,3651600.0,11.1669,11.2129,11.1301,11.1761,3651600.0
2013-02-27 12:00:00,12.16,12.24,12.14,12.24,2563200.0,11.1761,11.2496,11.1577,11.2496,2563200.0
2013-02-27 12:30:00,12.24,12.28,12.22,12.25,3604800.0,11.2496,11.2864,11.2312,11.2588,3604800.0
2013-02-27 13:00:00,12.25,12.25,12.21,12.24,1911600.0,11.2588,11.2588,11.222,11.2496,1911600.0
2013-02-27 13:30:00,12.24,12.28,12.23,12.27,1503600.0,11.2496,11.2864,11.2404,11.2772,1503600.0
2013-02-27 14:00:00,12.27,12.4,12.26,12.37,2166000.0,11.2772,11.3967,11.268,11.3691,2166000.0
2013-02-27 14:30:00,12.37,12.38,12.33,12.35,1930800.0,11.3691,11.3783,11.3323,11.3507,1930800.0
2013-02-27 15:00:00,12.35,12.42,12.33,12.38,3660000.0,11.3507,11.4151,11.3323,11.3783,3660000.0
2013-02-27 15:30:00,12.38,12.44,12.37,12.38,5420400.0,11.3783,11.4334,11.3691,11.3783,5420400.0
2013-02-28 09:30:00,12.35,12.49,12.27,12.35,6008400.0,11.3507,11.4794,11.2772,11.3507,6008400.0
2013-02-28 10:00:00,12.35,12.4,12.24,12.33,3008400.0,11.3507,11.3967,11.2496,11.3323,3008400.0
2013-02-28 10:30:00,12.33,12.35,12.27,12.32,2455200.0,11.3323,11.3507,11.2772,11.3231,2455200.0
2013-02-28 11:00:00,12.32,12.42,12.3,12.41,1645200.0,11.3231,11.4151,11.3048,11.4059,1645200.0
2013-02-28 11:30:00,12.41,12.42,12.35,12.39,1506000.0,11.4059,11.4151,11.3507,11.3875,1506000.0
2013-02-28 12:00:00,12.4,12.42,12.38,12.4,872400.0,11.3967,11.4151,11.3783,11.3967,872400.0
2013-02-28 12:30:00,12.41,12.46,12.4,12.44,1164000.0,11.4059,11.4518,11.3967,11.4334,1164000.0
2013-02-28 13:00:00,12.44,12.56,12.44,12.54,2583600.0,11.4334,11.5437,11.4334,11.5253,2583600.0
2013-02-28 13:30:00,12.54,12.55,12.5,12.54,1872000.0,11.5253,11.5345,11.4886,11.5253,1872000.0
2013-02-28 14:00:00,12.53,12.58,12.52,12.57,2062800.0,11.5162,11.5621,11.507,11.5529,2062800.0
2013-02-28 14:30:00,12.57,12.59,12.47,12.49,2827200.0,11.5529,11.5713,11.461,11.4794,2827200.0
2013-02-28 15:00:00,12.48,12.48,12.42,12.47,2073600.0,11.4702,11.4702,11.4151,11.461,2073600.0
2013-02-28 15:30:00,12.46,12.48,12.29,12.29,2772000.0,11.4518,11.4702,11.2956,11.2956,2772000.0
2013-03-01 09:30:00,12.09,12.11,11.86,12.09,8047200.0,11.1118,11.1301,10.9004,11.1118,8047200.0
2013-03-01 10:00:00,12.09,12.28,12.08,12.27,5721600.0,11.1118,11.2864,11.1026,11.2772,5721600.0
2013-03-01 10:30:00,12.28,12.39,12.28,12.39,4833600.0,11.2864,11.3875,11.2864,11.3875,4833600.0
2013-03-01 11:00:00,12.39,12.44,12.27,12.27,2905200.0,11.3875,11.4334,11.2772,11.2772,2905200.0
2013-03-01 11:30:00,12.27,12.31,12.17,12.28,2365200.0,11.2772,11.314,11.1853,11.2864,2365200.0
2013-03-01 12:00:00,12.29,12.4,12.28,12.33,2347200.0,11.2956,11.3967,11.2864,11.3323,2347200.0
2013-03-01 12:30:00,12.34,12.46,12.34,12.42,1158000.0,11.3415,11.4518,11.3415,11.4151,1158000.0
2013-03-01 13:00:00,12.43,12.45,12.38,12.42,982800.0,11.4242,11.4426,11.3783,11.4151,982800.0
2013-03-01 13:30:00,12.42,12.43,12.35,12.42,933600.0,11.4151,11.4242,11.3507,11.4151,933600.0
2013-03-01 14:00:00,12.41,12.47,12.37,12.39,966000.0,11.4059,11.461,11.3691,11.3875,966000.0
2013-03-01 14:30:00,12.4,12.44,12.34,12.4,687600.0,11.3967,11.4334,11.3415,11.3967,687600.0
2013-03-01 15:00:00,12.4,12.43,12.37,12.37,914400.0,11.3967,11.4242,11.3691,11.3691,914400.0
2013-03-01 15:30:00,12.37,12.42,12.33,12.39,3064800.0,11.3691,11.4151,11.3323,11.3875,3064800.0
2013-03-04 09:30:00,12.28,12.47,12.27,12.38,4287600.0,11.2864,11.461,11.2772,11.3783,4287600.0
2013-03-04 10:00:00,12.37,12.43,12.27,12.3,2184000.0,11.3691,11.4242,11.2772,11.3048,2184000.0
2013-03-04 10:30:00,12.3,12.41,12.29,12.37,2790000.0,11.3048,11.4059,11.2956,11.3691,2790000.0
2013-03-04 11:00:00,12.37,12.45,12.34,12.42,2739600.0,11.3691,11.4426,11.3415,11.4151,2739600.0
2013-03-04 11:30:00,12.43,12.46,12.4,12.44,1704000.0,11.4242,11.4518,11.3967,11.4334,1704000.0
2013-03-04 12:00:00,12.44,12.45,12.31,12.32,2158800.0,11.4334,11.4426,11.314,11.3231,2158800.0
2013-03-04 12:30:00,12.33,12.4,12.3,12.4,1684800.0,11.3323,11.3967,11.3048,11.3967,1684800.0
2013-03-04 13:00:00,12.4,12.49,12.35,12.48,1828800.0,11.3967,11.4794,11.3507,11.4702,1828800.0
2013-03-04 13:30:00,12.48,12.52,12.45,12.5,1840800.0,11.4702,11.507,11.4426,11.4886,1840800.0
2013-03-04 14:00:00,12.51,12.65,12.46,12.63,2060400.0,11.4978,11.6264,11.4518,11.6081,2060400.0
2013-03-04 14:30:00,12.63,12.67,12.59,12.65,2332800.0,11.6081,11.6448,11.5713,11.6264,2332800.0
2013-03-04 15:00:00,12.65,12.67,12.6,12.65,1298400.0,11.6264,11.6448,11.5805,11.6264,1298400.0
2013-03-04 15:30:00,12.65,12.7,12.62,12.7,3428400.0,11.6264,11.6724,11.5989,11.6724,3428400.0
2013-03-05 09:30:00,12.91,13.08,12.83,12.99,10414800.0,11.8654,12.0217,11.7919,11.9389,10414800.0
2013-03-05 10:00:00,12.99,13.12,12.99,13.12,7378800.0,11.9389,12.0584,11.9389,12.0584,7378800.0
2013-03-05 10:30:00,13.12,13.18,13.1,13.14,5233200.0,12.0584,12.1136,12.04,12.0768,5233200.0
2013-03-05 11:00:00,13.14,13.17,13.06,13.14,3669600.0,12.0768,12.1044,12.0033,12.0768,3669600.0
2013-03-05 11:30:00,13.14,13.16,13.09,13.09,2734800.0,12.0768,12.0952,12.0308,12.0308,2734800.0
2013-03-05 12:00:00,13.09,13.1,12.99,13.01,2758800.0,12.0308,12.04,11.9389,11.9573,2758800.0
2013-03-05 12:30:00,13.01,13.09,13.01,13.07,1941600.0,11.9573,12.0308,11.9573,12.0125,1941600.0
2013-03-05 13:00:00,13.07,13.12,13.05,13.11,2552400.0,12.0125,12.0584,11.9941,12.0492,2552400.0
2013-03-05 13:30:00,13.12,13.19,13.08,13.1,4269600.0,12.0584,12.1228,12.0217,12.04,4269600.0
2013-03-05 14:00:00,13.1,13.11,13.02,13.03,2136000.0,12.04,12.0492,11.9665,11.9757,2136000.0
2013-03-05 14:30:00,13.02,13.09,13.01,13.05,2553600.0,11.9665,12.0308,11.9573,11.9941,2553600.0
2013-03-05 15:00:00,13.05,13.08,13.0,13.02,3091200.0,11.9941,12.0217,11.9481,11.9665,3091200.0
2013-03-05 15:30:00,13.02,13.08,12.98,13.01,6481200.0,11.9665,12.0217,11.9297,11.9573,6481200.0
2013-03-06 09:30:00,13.25,13.27,13.16,13.22,7065600.0,12.1779,12.1963,12.0952,12.1503,7065600.0
2013-03-06 10:00:00,13.22,13.26,13.17,13.19,5402400.0,12.1503,12.1871,12.1044,12.1228,5402400.0
2013-03-06 10:30:00,13.19,13.19,13.08,13.1,4274400.0,12.1228,12.1228,12.0217,12.04,4274400.0
2013-03-06 11:00:00,13.1,13.18,13.1,13.13,2646000.0,12.04,12.1136,12.04,12.0676,2646000.0
2013-03-06 11:30:00,13.13,13.18,13.13,13.14,1885200.0,12.0676,12.1136,12.0676,12.0768,1885200.0
2013-03-06 12:00:00,13.14,13.15,13.06,13.13,2845200.0,12.0768,12.086,12.0033,12.0676,2845200.0
2013-03-06 12:30:00,13.14,13.22,13.13,13.16,1948800.0,12.0768,12.1503,12.0676,12.0952,1948800.0
2013-03-06 13:00:00,13.16,13.23,13.15,13.2,1208400.0,12.0952,12.1595,12.086,12.1319,1208400.0
2013-03-06 13:30:00,13.2,13.24,13.18,13.22,1185600.0,12.1319,12.1687,12.1136,12.1503,1185600.0
2013-03-06 14:00:00,13.22,13.26,13.18,13.24,2096400.0,12.1503,12.1871,12.1136,12.1687,2096400.0
2013-03-06 14:30:00,13.24,13.33,13.24,13.3,4524000.0,12.1687,12.2514,12.1687,12.2239,4524000.0
2013-03-06 15:00:00,13.3,13.3,13.24,13.26,3295200.0,12.2239,12.2239,12.1687,12.1871,3295200.0
2013-03-06 15:30:00,13.26,13.26,13.17,13.23,3714000.0,12.1871,12.1871,12.1044,12.1595,3714000.0
2013-03-07 09:30:00,13.27,13.42,13.26,13.42,8187600.0,12.1963,12.3341,12.1871,12.3341,8187600.0
2013-03-07 10:00:00,13.42,13.44,13.37,13.42,6012000.0,12.3341,12.3525,12.2882,12.3341,6012000.0
2013-03-07 10:30:00,13.42,13.46,13.34,13.36,4740000.0,12.3341,12.3709,12.2606,12.279,4740000.0
2013-03-07 11:00:00,13.36,13.43,13.35,13.38,2954400.0,12.279,12.3433,12.2698,12.2974,2954400.0
2013-03-07 11:30:00,13.38,13.43,13.37,13.41,3204000.0,12.2974,12.3433,12.2882,12.325,3204000.0
2013-03-07 12:00:00,13.41,13.45,13.41,13.45,2260800.0,12.325,12.3617,12.325,12.3617,2260800.0
2013-03-07 12:30:00,13.45,13.46,13.41,13.42,2108400.0,12.3617,12.3709,12.325,12.3341,2108400.0
2013-03-07 13:00:00,13.42,13.45,13.4,13.41,1525200.0,12.3341,12.3617,12.3158,12.325,1525200.0
2013-03-07 13:30:00,13.41,13.41,13.35,13.37,2139600.0,12.325,12.325,12.2698,12.2882,2139600.0
2013-03-07 14:00:00,13.37,13.37,13.31,13.37,2720400.0,12.2882,12.2882,12.233,12.2882,2720400.0
2013-03-07 14:30:00,13.37,13.39,13.35,13.37,1974000.0,12.2882,12.3066,12.2698,12.2882,1974000.0
2013-03-07 15:00:00,13.37,13.44,13.37,13.42,3075600.0,12.2882,12.3525,12.2882,12.3341,3075600.0
2013-03-07 15:30:00,13.42,13.46,13.42,13.43,5912400.0,12.3341,12.3709,12.3341,12.3433,5912400.0
2013-03-08 09:30:00,13.6,13.67,13.38,13.45,10468800.0,12.4996,12.5639,12.2974,12.3617,10468800.0
2013-03-08 10:00:00,13.45,13.45,13.3,13.41,6504000.0,12.3617,12.3617,12.2239,12.325,6504000.0
2013-03-08 10:30:00,13.4,13.44,13.33,13.38,3445200.0,12.3158,12.3525,12.2514,12.2974,3445200.0
2013-03-08 11:00:00,13.37,13.47,13.34,13.43,2920800.0,12.2882,12.3801,12.2606,12.3433,2920800.0
2013-03-08 11:30:00,13.44,13.47,13.43,13.46,2354400.0,12.3525,12.3801,12.3433,12.3709,2354400.0
2013-03-08 12:00:00,13.46,13.47,13.4,13.41,2614800.0,12.3709,12.3801,12.3158,12.325,2614800.0
2013-03-08 12:30:00,13.41,13.45,13.39,13.44,1957200.0,12.325,12.3617,12.3066,12.3525,1957200.0
2013-03-08 13:00:00,13.44,13.47,13.42,13.46,1765200.0,12.3525,12.3801,12.3341,12.3709,1765200.0
2013-03-08 13:30:00,13.45,13.5,13.45,13.48,1982400.0,12.3617,12.4077,12.3617,12.3893,1982400.0
2013-03-08 14:00:00,13.48,13.51,13.44,13.5,2175600.0,12.3893,12.4169,12.3525,12.4077,2175600.0
2013-03-08 14:30:00,13.5,13.53,13.47,13.5,1311600.0,12.4077,12.4352,12.3801,12.4077,1311600.0
2013-03-08 15:00:00,13.5,13.55,13.5,13.53,2743200.0,12.4077,12.4536,12.4077,12.4352,2743200.0
2013-03-08 15:30:00,13.53,13.59,13.52,13.55,5862000.0,12.4352,12.4904,12.4261,12.4536,5862000.0
2013-03-11 09:30:00,13.53,13.63,13.46,13.61,3037200.0,12.4352,12.5272,12.3709,12.5088,3037200.0
2013-03-11 10:00:00,13.62,13.64,13.54,13.55,3056400.0,12.518,12.5363,12.4444,12.4536,3056400.0
2013-03-11 10:30:00,13.55,13.65,13.55,13.61,2576400.0,12.4536,12.5455,12.4536,12.5088,2576400.0
2013-03-11 11:00:00,13.61,13.68,13.6,13.65,2676000.0,12.5088,12.5731,12.4996,12.5455,2676000.0
2013-03-11 11:30:00,13.65,13.71,13.64,13.7,1698000.0,12.5455,12.6007,12.5363,12.5915,1698000.0
2013-03-11 12:00:00,13.7,13.72,13.69,13.71,2018400.0,12.5915,12.6099,12.5823,12.6007,2018400.0
2013-03-11 12:30:00,13.7,13.74,13.69,13.74,2006400.0,12.5915,12.6283,12.5823,12.6283,2006400.0
2013-03-11 13:00:00,13.74,13.78,13.73,13.77,2866800.0,12.6283,12.665,12.6191,12.6558,2866800.0
2013-03-11 13:30:00,13.77,13.79,13.76,13.79,1035600.0,12.6558,12.6742,12.6466,12.6742,1035600.0
2013-03-11 14:00:00,13.79,13.84,13.78,13.81,2276400.0,12.6742,12.7202,12.665,12.6926,2276400.0
2013-03-11 14:30:00,13.82,13.82,13.78,13.81,2616000.0,12.7018,12.7018,12.665,12.6926,2616000.0
2013-03-11 15:00:00,13.81,13.82,13.75,13.76,2348400.0,12.6926,12.7018,12.6374,12.6466,2348400.0
2013-03-11 15:30:00,13.76,13.82,13.71,13.81,5250000.0,12.6466,12.7018,12.6007,12.6926,5250000.0
2013-03-12 09:30:00,13.75,13.78,13.69,13.74,3613200.0,12.6374,12.665,12.5823,12.6283,3613200.0
2013-03-12 10:00:00,13.74,13.81,13.74,13.8,4431600.0,12.6283,12.6926,12.6283,12.6834,4431600.0
2013-03-12 10:30:00,13.8,13.81,13.7,13.73,3000000.0,12.6834,12.6926,12.5915,12.6191,3000000.0
2013-03-12 11:00:00,13.72,13.72,13.53,13.53,4444800.0,12.6099,12.6099,12.4352,12.4352,4444800.0
2013-03-12 11:30:00,13.53,13.66,13.53,13.63,3933600.0,12.4352,12.5547,12.4352,12.5272,3933600.0
2013-03-12 12:00:00,13.64,13.65,13.56,13.58,2234400.0,12.5363,12.5455,12.4628,12.4812,2234400.0
2013-03-12 12:30:00,13.59,13.64,13.57,13.63,1401600.0,12.4904,12.5363,12.472,12.5272,1401600.0
2013-03-12 13:00:00,13.63,13.63,13.59,13.6,969600.0,12.5272,12.5272,12.4904,12.4996,969600.0
2013-03-12 13:30:00,13.61,13.63,13.55,13.55,1294800.0,12.5088,12.5272,12.4536,12.4536,1294800.0
2013-03-12 14:00:00,13.55,13.56,13.5,13.53,2244000.0,12.4536,12.4628,12.4077,12.4352,2244000.0
2013-03-12 14:30:00,13.53,13.58,13.51,13.54,1368000.0,12.4352,12.4812,12.4169,12.4444,1368000.0
2013-03-12 15:00:00,13.55,13.65,13.55,13.62,2500800.0,12.4536,12.5455,12.4536,12.518,2500800.0
2013-03-12 15:30:00,13.62,13.65,13.58,13.6,2634000.0,12.518,12.5455,12.4812,12.4996,2634000.0
2013-03-13 09:30:00,13.62,13.68,13.51,13.63,4200000.0,12.518,12.5731,12.4169,12.5272,4200000.0
2013-03-13 10:00:00,13.63,13.64,13.56,13.6,2770800.0,12.5272,12.5363,12.4628,12.4996,2770800.0
2013-03-13 10:30:00,13.6,13.67,13.59,13.67,1852800.0,12.4996,12.5639,12.4904,12.5639,1852800.0
2013-03-13 11:00:00,13.68,13.69,13.6,13.64,1486800.0,12.5731,12.5823,12.4996,12.5363,1486800.0
2013-03-13 11:30:00,13.63,13.65,13.61,13.62,1119600.0,12.5272,12.5455,12.5088,12.518,1119600.0
2013-03-13 12:00:00,13.62,13.71,13.62,13.71,1219200.0,12.518,12.6007,12.518,12.6007,1219200.0
2013-03-13 12:30:00,13.7,13.75,13.7,13.71,1834800.0,12.5915,12.6374,12.5915,12.6007,1834800.0
2013-03-13 13:00:00,13.72,13.74,13.69,13.74,770400.0,12.6099,12.6283,12.5823,12.6283,770400.0
2013-03-13 13:30:00,13.73,13.76,13.72,13.73,1615200.0,12.6191,12.6466,12.6099,12.6191,1615200.0
2013-03-13 14:00:00,13.73,13.75,13.69,13.72,1906800.0,12.6191,12.6374,12.5823,12.6099,1906800.0
2013-03-13 14:30:00,13.73,13.74,13.69,13.69,1917600.0,12.6191,12.6283,12.5823,12.5823,1917600.0
2013-03-13 15:00:00,13.7,13.72,13.66,13.7,1363200.0,12.5915,12.6099,12.5547,12.5915,1363200.0
2013-03-13 15:30:00,13.7,13.74,13.69,13.72,2630400.0,12.5915,12.6283,12.5823,12.6099,2630400.0
2013-03-14 09:30:00,13.83,14.01,13.79,13.98,6608400.0,12.711,12.8764,12.6742,12.8488,6608400.0
2013-03-14 10:00:00,13.97,13.98,13.88,13.92,4429200.0,12.8396,12.8488,12.7569,12.7937,4429200.0
2013-03-14 10:30:00,13.92,13.95,13.89,13.94,3102000.0,12.7937,12.8213,12.7661,12.8121,3102000.0
2013-03-14 11:00:00,13.94,13.95,13.88,13.89,1344000.0,12.8121,12.8213,12.7569,12.7661,1344000.0
2013-03-14 11:30:00,13.89,13.94,13.88,13.93,1825200.0,12.7661,12.8121,12.7569,12.8029,1825200.0
2013-03-14 12:00:00,13.92,13.95,13.91,13.92,1239600.0,12.7937,12.8213,12.7845,12.7937,1239600.0
2013-03-14 12:30:00,13.93,13.95,13.89,13.9,1816800.0,12.8029,12.8213,12.7661,12.7753,1816800.0
2013-03-14 13:00:00,13.9,13.94,13.9,13.9,1178400.0,12.7753,12.8121,12.7753,12.7753,1178400.0
2013-03-14 13:30:00,13.9,13.9,13.85,13.86,1298400.0,12.7753,12.7753,12.7294,12.7385,1298400.0
2013-03-14 14:00:00,13.86,13.92,13.86,13.9,1587600.0,12.7385,12.7937,12.7385,12.7753,1587600.0
2013-03-14 14:30:00,13.9,13.93,13.89,13.93,1035600.0,12.7753,12.8029,12.7661,12.8029,1035600.0
2013-03-14 15:00:00,13.93,13.95,13.92,13.93,1257600.0,12.8029,12.8213,12.7937,12.8029,1257600.0
2013-03-14 15:30:00,13.93,13.98,13.92,13.98,5670000.0,12.8029,12.8488,12.7937,12.8488,5670000.0
2013-03-15 09:30:00,13.95,14.0,13.8,13.87,7422000.0,12.8213,12.8672,12.6834,12.7477,7422000.0
2013-03-15 10:00:00,13.87,14.0,13.82,13.94,4584000.0,12.7477,12.8672,12.7018,12.8121,4584000.0
2013-03-15 10:30:00,13.94,14.04,13.94,14.01,3613200.0,12.8121,12.904,12.8121,12.8764,3613200.0
2013-03-15 11:00:00,14.01,14.04,14.0,14.01,2185200.0,12.8764,12.904,12.8672,12.8764,2185200.0
2013-03-15 11:30:00,14.01,14.03,14.0,14.02,1869600.0,12.8764,12.8948,12.8672,12.8856,1869600.0
2013-03-15 12:00:00,14.02,14.07,14.0,14.06,1968000.0,12.8856,12.9316,12.8672,12.9224,1968000.0
2013-03-15 12:30:00,14.06,14.1,14.05,14.07,3152400.0,12.9224,12.9591,12.9132,12.9316,3152400.0
2013-03-15 13:00:00,14.07,14.07,14.04,14.04,954000.0,12.9316,12.9316,12.904,12.904,954000.0
2013-03-15 13:30:00,14.04,14.05,14.03,14.04,986400.0,12.904,12.9132,12.8948,12.904,986400.0
2013-03-15 14:00:00,14.05,14.05,13.99,14.0,1635600.0,12.9132,12.9132,12.858,12.8672,1635600.0
2013-03-15 14:30:00,14.0,14.03,13.98,14.02,1956000.0,12.8672,12.8948,12.8488,12.8856,1956000.0
2013-03-15 15:00:00,14.03,14.05,14.01,14.04,1812000.0,12.8948,12.9132,12.8764,12.904,1812000.0
2013-03-15 15:30:00,14.04,14.1,14.03,14.05,5218800.0,12.904,12.9591,12.8948,12.9132,5218800.0
2013-03-18 09:30:00,13.55,13.67,13.52,13.67,9147600.0,12.4536,12.5639,12.4261,12.5639,9147600.0
2013-03-18 10:00:00,13.66,13.71,13.61,13.69,5274000.0,12.5547,12.6007,12.5088,12.5823,5274000.0
2013-03-18 10:30:00,13.69,13.72,13.63,13.64,4144800.0,12.5823,12.6099,12.5272,12.5363,4144800.0
2013-03-18 11:00:00,13.64,13.73,13.63,13.7,3954000.0,12.5363,12.6191,12.5272,12.5915,3954000.0
2013-03-18 11:30:00,13.7,13.78,13.69,13.78,2934000.0,12.5915,12.665,12.5823,12.665,2934000.0
2013-03-18 12:00:00,13.79,13.87,13.78,13.8,4312800.0,12.6742,12.7477,12.665,12.6834,4312800.0
2013-03-18 12:30:00,13.81,13.85,13.78,13.84,2660400.0,12.6926,12.7294,12.665,12.7202,2660400.0
2013-03-18 13:00:00,13.84,13.84,13.78,13.78,2083200.0,12.7202,12.7202,12.665,12.665,2083200.0
2013-03-18 13:30:00,13.78,13.79,13.73,13.74,2318400.0,12.665,12.6742,12.6191,12.6283,2318400.0
2013-03-18 14:00:00,13.74,13.88,13.74,13.88,2252400.0,12.6283,12.7569,12.6283,12.7569,2252400.0
2013-03-18 14:30:00,13.88,13.88,13.77,13.79,2422800.0,12.7569,12.7569,12.6558,12.6742,2422800.0
2013-03-18 15:00:00,13.79,13.84,13.68,13.7,4840800.0,12.6742,12.7202,12.5731,12.5915,4840800.0
2013-03-18 15:30:00,13.69,13.72,13.62,13.72,7393200.0,12.5823,12.6099,12.518,12.6099,7393200.0
2013-03-19 09:30:00,13.84,13.9,13.79,13.85,4788000.0,12.7202,12.7753,12.6742,12.7294,4788000.0
2013-03-19 10:00:00,13.84,13.86,13.74,13.75,4080000.0,12.7202,12.7385,12.6283,12.6374,4080000.0
2013-03-19 10:30:00,13.75,13.77,13.67,13.74,5472000.0,12.6374,12.6558,12.5639,12.6283,5472000.0
2013-03-19 11:00:00,13.75,13.75,13.68,13.72,2826000.0,12.6374,12.6374,12.5731,12.6099,2826000.0
2013-03-19 11:30:00,13.72,13.74,13.42,13.45,9418800.0,12.6099,12.6283,12.3341,12.3617,9418800.0
2013-03-19 12:00:00,13.45,13.55,13.37,13.54,8634000.0,12.3617,12.4536,12.2882,12.4444,8634000.0
2013-03-19 12:30:00,13.54,13.58,13.45,13.48,4456800.0,12.4444,12.4812,12.3617,12.3893,4456800.0
2013-03-19 13:00:00,13.47,13.5,13.3,13.34,7029600.0,12.3801,12.4077,12.2239,12.2606,7029600.0
2013-03-19 13:30:00,13.34,13.4,13.29,13.36,5143200.0,12.2606,12.3158,12.2147,12.279,5143200.0
2013-03-19 14:00:00,13.35,13.43,13.32,13.42,4875600.0,12.2698,12.3433,12.2422,12.3341,4875600.0
2013-03-19 14:30:00,13.43,13.52,13.41,13.43,5232000.0,12.3433,12.4261,12.325,12.3433,5232000.0
2013-03-19 15:00:00,13.42,13.61,13.36,13.46,7958400.0,12.3341,12.5088,12.279,12.3709,7958400.0
2013-03-19 15:30:00,13.45,13.52,13.39,13.51,4794000.0,12.3617,12.4261,12.3066,12.4169,4794000.0
2013-03-20 09:30:00,13.73,13.78,13.68,13.68,8503200.0,12.6191,12.665,12.5731,12.5731,8503200.0
2013-03-20 10:00:00,13.68,13.76,13.66,13.7,5252400.0,12.5731,12.6466,12.5547,12.5915,5252400.0
2013-03-20 10:30:00,13.71,13.75,13.67,13.75,3145200.0,12.6007,12.6374,12.5639,12.6374,3145200.0
2013-03-20 11:00:00,13.75,13.76,13.7,13.74,1860000.0,12.6374,12.6466,12.5915,12.6283,1860000.0
2013-03-20 11:30:00,13.75,13.76,13.72,13.73,1494000.0,12.6374,12.6466,12.6099,12.6191,1494000.0
2013-03-20 12:00:00,13.73,13.77,13.71,13.77,1920000.0,12.6191,12.6558,12.6007,12.6558,1920000.0
2013-03-20 12:30:00,13.78,13.78,13.75,13.76,1226400.0,12.665,12.665,12.6374,12.6466,1226400.0
2013-03-20 13:00:00,13.76,13.77,13.74,13.75,1101600.0,12.6466,12.6558,12.6283,12.6374,1101600.0
2013-03-20 13:30:00,13.75,13.75,13.71,13.72,1522800.0,12.6374,12.6374,12.6007,12.6099,1522800.0
2013-03-20 14:00:00,13.71,13.85,13.69,13.82,4362000.0,12.6007,12.7294,12.5823,12.7018,4362000.0
2013-03-20 14:30:00,13.82,13.82,13.76,13.77,3393600.0,12.7018,12.7018,12.6466,12.6558,3393600.0
2013-03-20 15:00:00,13.76,13.81,13.74,13.77,2557200.0,12.6466,12.6926,12.6283,12.6558,2557200.0
2013-03-20 15:30:00,13.77,13.84,13.72,13.78,4378800.0,12.6558,12.7202,12.6099,12.665,4378800.0
2013-03-21 09:30:00,13.58,13.74,13.55,13.73,4564800.0,12.4812,12.6283,12.4536,12.6191,4564800.0
2013-03-21 10:00:00,13.73,13.73,13.57,13.63,5066400.0,12.6191,12.6191,12.472,12.5272,5066400.0
2013-03-21 10:30:00,13.63,13.66,13.59,13.64,3469200.0,12.5272,12.5547,12.4904,12.5363,3469200.0
2013-03-21 11:00:00,13.64,13.7,13.59,13.68,2608800.0,12.5363,12.5915,12.4904,12.5731,2608800.0
2013-03-21 11:30:00,13.68,13.74,13.67,13.71,2922000.0,12.5731,12.6283,12.5639,12.6007,2922000.0
2013-03-21 12:00:00,13.71,13.72,13.62,13.63,2020800.0,12.6007,12.6099,12.518,12.5272,2020800.0
2013-03-21 12:30:00,13.64,13.65,13.59,13.61,2228400.0,12.5363,12.5455,12.4904,12.5088,2228400.0
2013-03-21 13:00:00,13.61,13.64,13.51,13.53,4960800.0,12.5088,12.5363,12.4169,12.4352,4960800.0
2013-03-21 13:30:00,13.52,13.53,13.46,13.5,4794000.0,12.4261,12.4352,12.3709,12.4077,4794000.0
2013-03-21 14:00:00,13.49,13.53,13.35,13.47,5538000.0,12.3985,12.4352,12.2698,12.3801,5538000.0
2013-03-21 14:30:00,13.48,13.51,13.45,13.48,1863600.0,12.3893,12.4169,12.3617,12.3893,1863600.0
2013-03-21 15:00:00,13.48,13.53,13.41,13.48,3109200.0,12.3893,12.4352,12.325,12.3893,3109200.0
2013-03-21 15:30:00,13.48,13.48,13.37,13.38,4310400.0,12.3893,12.3893,12.2882,12.2974,4310400.0
2013-03-22 09:30:00,13.54,13.55,13.4,13.47,4632000.0,12.4444,12.4536,12.3158,12.3801,4632000.0
2013-03-22 10:00:00,13.47,13.59,13.47,13.58,5300400.0,12.3801,12.4904,12.3801,12.4812,5300400.0
2013-03-22 10:30:00,13.57,13.58,13.47,13.53,3044400.0,12.472,12.4812,12.3801,12.4352,3044400.0
2013-03-22 11:00:00,13.52,13.64,13.52,13.62,2847600.0,12.4261,12.5363,12.4261,12.518,2847600.0
2013-03-22 11:30:00,13.62,13.65,13.58,13.58,1309200.0,12.518,12.5455,12.4812,12.4812,1309200.0
2013-03-22 12:00:00,13.59,13.6,13.52,13.53,2560800.0,12.4904,12.4996,12.4261,12.4352,2560800.0
2013-03-22 12:30:00,13.53,13.54,13.5,13.53,1268400.0,12.4352,12.4444,12.4077,12.4352,1268400.0
2013-03-22 13:00:00,13.53,13.59,13.5,13.58,2152800.0,12.4352,12.4904,12.4077,12.4812,2152800.0
2013-03-22 13:30:00,13.58,13.6,13.5,13.51,1452000.0,12.4812,12.4996,12.4077,12.4169,1452000.0
2013-03-22 14:00:00,13.51,13.53,13.47,13.52,1245600.0,12.4169,12.4352,12.3801,12.4261,1245600.0
2013-03-22 14:30:00,13.52,13.55,13.5,13.53,873600.0,12.4261,12.4536,12.4077,12.4352,873600.0
2013-03-22 15:00:00,13.53,13.53,13.46,13.49,1297200.0,12.4352,12.4352,12.3709,12.3985,1297200.0
2013-03-22 15:30:00,13.49,13.58,13.49,13.58,5046000.0,12.3985,12.4812,12.3985,12.4812,5046000.0
2013-03-25 09:30:00,13.76,13.84,13.74,13.84,5109600.0,12.6466,12.7202,12.6283,12.7202,5109600.0
2013-03-25 10:00:00,13.84,13.85,13.7,13.71,3450000.0,12.7202,12.7294,12.5915,12.6007,3450000.0
2013-03-25 10:30:00,13.72,13.75,13.56,13.56,6142800.0,12.6099,12.6374,12.4628,12.4628,6142800.0
2013-03-25 11:00:00,13.57,13.58,13.45,13.51,6876000.0,12.472,12.4812,12.3617,12.4169,6876000.0
2013-03-25 11:30:00,13.5,13.63,13.48,13.6,3078000.0,12.4077,12.5272,12.3893,12.4996,3078000.0
2013-03-25 12:00:00,13.59,13.61,13.48,13.48,2074800.0,12.4904,12.5088,12.3893,12.3893,2074800.0
2013-03-25 12:30:00,13.48,13.52,13.41,13.41,2913600.0,12.3893,12.4261,12.325,12.325,2913600.0
2013-03-25 13:00:00,13.42,13.48,13.34,13.46,4405200.0,12.3341,12.3893,12.2606,12.3709,4405200.0
2013-03-25 13:30:00,13.46,13.63,13.41,13.59,4641600.0,12.3709,12.5272,12.325,12.4904,4641600.0
2013-03-25 14:00:00,13.59,13.62,13.54,13.56,3247200.0,12.4904,12.518,12.4444,12.4628,3247200.0
2013-03-25 14:30:00,13.56,13.57,13.51,13.55,2564400.0,12.4628,12.472,12.4169,12.4536,2564400.0
2013-03-25 15:00:00,13.54,13.54,13.4,13.42,3712800.0,12.4444,12.4444,12.3158,12.3341,3712800.0
2013-03-25 15:30:00,13.42,13.55,13.42,13.53,5694000.0,12.3341,12.4536,12.3341,12.4352,5694000.0
2013-03-26 09:30:00,13.7,13.79,13.66,13.77,5691600.0,12.5915,12.6742,12.5547,12.6558,5691600.0
2013-03-26 10:00:00,13.77,13.79,13.69,13.79,4474800.0,12.6558,12.6742,12.5823,12.6742,4474800.0
2013-03-26 10:30:00,13.78,13.82,13.56,13.67,6814800.0,12.665,12.7018,12.4628,12.5639,6814800.0
2013-03-26 11:00:00,13.67,13.7,13.6,13.63,2626800.0,12.5639,12.5915,12.4996,12.5272,2626800.0
2013-03-26 11:30:00,13.63,13.74,13.63,13.68,2660400.0,12.5272,12.6283,12.5272,12.5731,2660400.0
2013-03-26 12:00:00,13.68,13.71,13.63,13.66,1654800.0,12.5731,12.6007,12.5272,12.5547,1654800.0
2013-03-26 12:30:00,13.66,13.69,13.64,13.64,793200.0,12.5547,12.5823,12.5363,12.5363,793200.0
2013-03-26 13:00:00,13.64,13.72,13.63,13.71,894000.0,12.5363,12.6099,12.5272,12.6007,894000.0
2013-03-26 13:30:00,13.71,13.74,13.69,13.73,1275600.0,12.6007,12.6283,12.5823,12.6191,1275600.0
2013-03-26 14:00:00,13.73,13.76,13.72,13.74,1459200.0,12.6191,12.6466,12.6099,12.6283,1459200.0
2013-03-26 14:30:00,13.74,13.75,13.71,13.73,1212000.0,12.6283,12.6374,12.6007,12.6191,1212000.0
2013-03-26 15:00:00,13.74,13.78,13.73,13.75,2565600.0,12.6283,12.665,12.6191,12.6374,2565600.0
2013-03-26 15:30:00,13.75,13.81,13.74,13.8,3907200.0,12.6374,12.6926,12.6283,12.6834,3907200.0
2013-03-27 09:30:00,13.53,13.57,13.47,13.51,6883200.0,12.4352,12.472,12.3801,12.4169,6883200.0
2013-03-27 10:00:00,13.51,13.54,13.43,13.52,5413200.0,12.4169,12.4444,12.3433,12.4261,5413200.0
2013-03-27 10:30:00,13.52,13.59,13.51,13.55,3694800.0,12.4261,12.4904,12.4169,12.4536,3694800.0
2013-03-27 11:00:00,13.56,13.62,13.53,13.57,2550000.0,12.4628,12.518,12.4352,12.472,2550000.0
2013-03-27 11:30:00,13.58,13.65,13.57,13.61,2770800.0,12.4812,12.5455,12.472,12.5088,2770800.0
2013-03-27 12:00:00,13.61,13.63,13.57,13.58,1908000.0,12.5088,12.5272,12.472,12.4812,1908000.0
2013-03-27 12:30:00,13.58,13.62,13.56,13.6,1716000.0,12.4812,12.518,12.4628,12.4996,1716000.0
2013-03-27 13:00:00,13.61,13.61,13.56,13.59,1472400.0,12.5088,12.5088,12.4628,12.4904,1472400.0
2013-03-27 13:30:00,13.58,13.65,13.57,13.65,1840800.0,12.4812,12.5455,12.472,12.5455,1840800.0
2013-03-27 14:00:00,13.65,13.69,13.63,13.67,2799600.0,12.5455,12.5823,12.5272,12.5639,2799600.0
2013-03-27 14:30:00,13.67,13.7,13.65,13.69,1719600.0,12.5639,12.5915,12.5455,12.5823,1719600.0
2013-03-27 15:00:00,13.68,13.71,13.66,13.7,1959600.0,12.5731,12.6007,12.5547,12.5915,1959600.0
2013-03-27 15:30:00,13.7,13.72,13.65,13.68,2497200.0,12.5915,12.6099,12.5455,12.5731,2497200.0
2013-03-28 09:30:00,13.66,13.77,13.6,13.66,2500800.0,12.5547,12.6558,12.4996,12.5547,2500800.0
2013-03-28 10:00:00,13.67,13.68,13.61,13.66,1041600.0,12.5639,12.5731,12.5088,12.5547,1041600.0
2013-03-28 10:30:00,13.66,13.74,13.65,13.72,1071600.0,12.5547,12.6283,12.5455,12.6099,1071600.0
2013-03-28 11:00:00,13.72,13.74,13.69,13.72,1246800.0,12.6099,12.6283,12.5823,12.6099,1246800.0
2013-03-28 11:30:00,13.72,13.74,13.68,13.69,1137600.0,12.6099,12.6283,12.5731,12.5823,1137600.0
2013-03-28 12:00:00,13.68,13.69,13.62,13.63,1010400.0,12.5731,12.5823,12.518,12.5272,1010400.0
2013-03-28 12:30:00,13.63,13.69,13.63,13.68,954000.0,12.5272,12.5823,12.5272,12.5731,954000.0
2013-03-28 13:00:00,13.69,13.69,13.66,13.69,692400.0,12.5823,12.5823,12.5547,12.5823,692400.0
2013-03-28 13:30:00,13.69,13.69,13.67,13.68,429600.0,12.5823,12.5823,12.5639,12.5731,429600.0
2013-03-28 14:00:00,13.69,13.71,13.69,13.71,1123200.0,12.5823,12.6007,12.5823,12.6007,1123200.0
2013-03-28 14:30:00,13.7,13.72,13.69,13.72,861600.0,12.5915,12.6099,12.5823,12.6099,861600.0
2013-03-28 15:00:00,13.72,13.74,13.69,13.73,1670400.0,12.6099,12.6283,12.5823,12.6191,1670400.0
2013-03-28 15:30:00,13.73,13.83,13.72,13.79,3634800.0,12.6191,12.711,12.6099,12.6742,3634800.0
2013-04-01 09:30:00,13.78,13.94,13.76,13.81,3423600.0,12.665,12.8121,12.6466,12.6926,3423600.0
2013-04-01 10:00:00,13.83,13.83,13.67,13.74,3502800.0,12.711,12.711,12.5639,12.6283,3502800.0
2013-04-01 10:30:00,13.74,13.74,13.56,13.57,3289200.0,12.6283,12.6283,12.4628,12.472,3289200.0
2013-04-01 11:00:00,13.56,13.6,13.53,13.57,1558800.0,12.4628,12.4996,12.4352,12.472,1558800.0
2013-04-01 11:30:00,13.58,13.61,13.55,13.57,1009200.0,12.4812,12.5088,12.4536,12.472,1009200.0
2013-04-01 12:00:00,13.58,13.59,13.53,13.56,784800.0,12.4812,12.4904,12.4352,12.4628,784800.0
2013-04-01 12:30:00,13.56,13.61,13.53,13.6,764400.0,12.4628,12.5088,12.4352,12.4996,764400.0
2013-04-01 13:00:00,13.6,13.66,13.6,13.66,823200.0,12.4996,12.5547,12.4996,12.5547,823200.0
2013-04-01 13:30:00,13.66,13.66,13.59,13.61,542400.0,12.5547,12.5547,12.4904,12.5088,542400.0
2013-04-01 14:00:00,13.61,13.64,13.58,13.58,506400.0,12.5088,12.5363,12.4812,12.4812,506400.0
2013-04-01 14:30:00,13.58,13.6,13.55,13.55,690000.0,12.4812,12.4996,12.4536,12.4536,690000.0
2013-04-01 15:00:00,13.55,13.58,13.49,13.53,1906800.0,12.4536,12.4812,12.3985,12.4352,1906800.0
2013-04-01 15:30:00,13.53,13.6,13.49,13.6,2144400.0,12.4352,12.4996,12.3985,12.4996,2144400.0
2013-04-02 09:30:00,13.76,13.81,13.71,13.77,2633600.0,12.6466,12.6926,12.6007,12.6558,2633600.0
2013-04-02 10:00:00,13.78,13.83,13.75,13.81,1949600.0,12.665,12.711,12.6374,12.6926,1949600.0
2013-04-02 10:30:00,13.81,13.86,13.77,13.85,2015200.0,12.6926,12.7385,12.6558,12.7294,2015200.0
2013-04-02 11:00:00,13.85,13.86,13.81,13.82,1360400.0,12.7294,12.7385,12.6926,12.7018,1360400.0
2013-04-02 11:30:00,13.83,13.85,13.8,13.81,412400.0,12.711,12.7294,12.6834,12.6926,412400.0
2013-04-02 12:00:00,13.81,13.83,13.8,13.82,437600.0,12.6926,12.711,12.6834,12.7018,437600.0
2013-04-02 12:30:00,13.82,13.84,13.8,13.83,279600.0,12.7018,12.7202,12.6834,12.711,279600.0
2013-04-02 13:00:00,13.83,13.85,13.8,13.81,442000.0,12.711,12.7294,12.6834,12.6926,442000.0
2013-04-02 13:30:00,13.81,13.85,13.81,13.83,586400.0,12.6926,12.7294,12.6926,12.711,586400.0
2013-04-02 14:00:00,13.83,13.84,13.79,13.8,498400.0,12.711,12.7202,12.6742,12.6834,498400.0
2013-04-02 14:30:00,13.8,13.81,13.75,13.79,1584000.0,12.6834,12.6926,12.6374,12.6742,1584000.0
2013-04-02 15:00:00,13.79,13.81,13.73,13.75,826000.0,12.6742,12.6926,12.6191,12.6374,826000.0
2013-04-02 15:30:00,13.75,13.8,13.68,13.79,1559200.0,12.6374,12.6834,12.5731,12.6742,1559200.0
2013-04-03 09:30:00,13.78,13.84,13.53,13.55,3060400.0,12.665,12.7202,12.4352,12.4536,3060400.0
2013-04-03 10:00:00,13.55,13.57,13.41,13.46,2398000.0,12.4536,12.472,12.325,12.3709,2398000.0
2013-04-03 10:30:00,13.46,13.48,13.36,13.37,1677600.0,12.3709,12.3893,12.279,12.2882,1677600.0
2013-04-03 11:00:00,13.36,13.4,13.31,13.4,2019200.0,12.279,12.3158,12.233,12.3158,2019200.0
2013-04-03 11:30:00,13.4,13.42,13.32,13.4,1250000.0,12.3158,12.3341,12.2422,12.3158,1250000.0
2013-04-03 12:00:00,13.4,13.4,13.32,13.32,1018000.0,12.3158,12.3158,12.2422,12.2422,1018000.0
2013-04-03 12:30:00,13.32,13.37,13.26,13.28,1675600.0,12.2422,12.2882,12.1871,12.2055,1675600.0
2013-04-03 13:00:00,13.27,13.32,13.21,13.23,1698800.0,12.1963,12.2422,12.1411,12.1595,1698800.0
2013-04-03 13:30:00,13.23,13.24,13.15,13.15,2023600.0,12.1595,12.1687,12.086,12.086,2023600.0
2013-04-03 14:00:00,13.15,13.22,13.13,13.14,1814000.0,12.086,12.1503,12.0676,12.0768,1814000.0
2013-04-03 14:30:00,13.14,13.23,13.13,13.22,1724400.0,12.0768,12.1595,12.0676,12.1503,1724400.0
2013-04-03 15:00:00,13.22,13.22,13.14,13.15,1940400.0,12.1503,12.1503,12.0768,12.086,1940400.0
2013-04-03 15:30:00,13.15,13.21,13.03,13.16,5038400.0,12.086,12.1411,11.9757,12.0952,5038400.0
2013-04-04 09:30:00,13.22,13.47,13.2,13.42,6087200.0,12.1503,12.3801,12.1319,12.3341,6087200.0
2013-04-04 10:00:00,13.42,13.51,13.26,13.27,2766400.0,12.3341,12.4169,12.1871,12.1963,2766400.0
2013-04-04 10:30:00,13.26,13.43,13.26,13.37,2227200.0,12.1871,12.3433,12.1871,12.2882,2227200.0
2013-04-04 11:00:00,13.38,13.46,13.34,13.44,1501200.0,12.2974,12.3709,12.2606,12.3525,1501200.0
2013-04-04 11:30:00,13.44,13.44,13.33,13.34,1112400.0,12.3525,12.3525,12.2514,12.2606,1112400.0
2013-04-04 12:00:00,13.34,13.34,13.26,13.29,1281600.0,12.2606,12.2606,12.1871,12.2147,1281600.0
2013-04-04 12:30:00,13.29,13.33,13.28,13.31,662800.0,12.2147,12.2514,12.2055,12.233,662800.0
2013-04-04 13:00:00,13.31,13.31,13.21,13.3,937600.0,12.233,12.233,12.1411,12.2239,937600.0
2013-04-04 13:30:00,13.29,13.39,13.27,13.34,967200.0,12.2147,12.3066,12.1963,12.2606,967200.0
2013-04-04 14:00:00,13.34,13.43,13.31,13.43,994400.0,12.2606,12.3433,12.233,12.3433,994400.0
2013-04-04 14:30:00,13.43,13.44,13.39,13.39,735600.0,12.3433,12.3525,12.3066,12.3066,735600.0
2013-04-04 15:00:00,13.39,13.44,13.38,13.41,738000.0,12.3066,12.3525,12.2974,12.325,738000.0
2013-04-04 15:30:00,13.41,13.5,13.4,13.49,1650800.0,12.325,12.4077,12.3158,12.3985,1650800.0
2013-04-05 09:30:00,12.97,13.04,12.88,12.91,4981200.0,11.9206,11.9849,11.8378,11.8654,4981200.0
2013-04-05 10:00:00,12.9,13.02,12.87,12.99,3171200.0,11.8562,11.9665,11.8286,11.9389,3171200.0
2013-04-05 10:30:00,13.0,13.07,12.96,13.04,2478000.0,11.9481,12.0125,11.9114,11.9849,2478000.0
2013-04-05 11:00:00,13.04,13.15,13.03,13.09,2283200.0,11.9849,12.086,11.9757,12.0308,2283200.0
2013-04-05 11:30:00,13.09,13.13,13.04,13.04,1295600.0,12.0308,12.0676,11.9849,11.9849,1295600.0
2013-04-05 12:00:00,13.04,13.06,13.02,13.04,1184800.0,11.9849,12.0033,11.9665,11.9849,1184800.0
2013-04-05 12:30:00,13.03,13.09,13.03,13.06,840400.0,11.9757,12.0308,11.9757,12.0033,840400.0
2013-04-05 13:00:00,13.06,13.19,13.05,13.18,1205200.0,12.0033,12.1228,11.9941,12.1136,1205200.0
2013-04-05 13:30:00,13.18,13.2,13.14,13.15,1149600.0,12.1136,12.1319,12.0768,12.086,1149600.0
2013-04-05 14:00:00,13.15,13.19,13.12,13.17,1015600.0,12.086,12.1228,12.0584,12.1044,1015600.0
2013-04-05 14:30:00,13.17,13.26,13.16,13.25,1374800.0,12.1044,12.1871,12.0952,12.1779,1374800.0
2013-04-05 15:00:00,13.25,13.25,13.18,13.22,1518000.0,12.1779,12.1779,12.1136,12.1503,1518000.0
2013-04-05 15:30:00,13.22,13.41,13.21,13.36,3768400.0,12.1503,12.325,12.1411,12.279,3768400.0
2013-04-08 09:30:00,13.38,13.42,13.19,13.23,2190000.0,12.2974,12.3341,12.1228,12.1595,2190000.0
2013-04-08 10:00:00,13.23,13.3,13.18,13.3,2169600.0,12.1595,12.2239,12.1136,12.2239,2169600.0
2013-04-08 10:30:00,13.3,13.4,13.29,13.37,1950400.0,12.2239,12.3158,12.2147,12.2882,1950400.0
2013-04-08 11:00:00,13.37,13.38,13.31,13.35,1181200.0,12.2882,12.2974,12.233,12.2698,1181200.0
2013-04-08 11:30:00,13.35,13.36,13.31,13.33,985200.0,12.2698,12.279,12.233,12.2514,985200.0
2013-04-08 12:00:00,13.33,13.35,13.31,13.35,710800.0,12.2514,12.2698,12.233,12.2698,710800.0
2013-04-08 12:30:00,13.36,13.4,13.36,13.36,411600.0,12.279,12.3158,12.279,12.279,411600.0
2013-04-08 13:00:00,13.36,13.41,13.36,13.4,566800.0,12.279,12.325,12.279,12.3158,566800.0
2013-04-08 13:30:00,13.4,13.49,13.39,13.49,962000.0,12.3158,12.3985,12.3066,12.3985,962000.0
2013-04-08 14:00:00,13.49,13.58,13.49,13.53,1184400.0,12.3985,12.4812,12.3985,12.4352,1184400.0
2013-04-08 14:30:00,13.53,13.57,13.53,13.55,672400.0,12.4352,12.472,12.4352,12.4536,672400.0
2013-04-08 15:00:00,13.55,13.62,13.54,13.62,1292000.0,12.4536,12.518,12.4444,12.518,1292000.0
2013-04-08 15:30:00,13.62,13.74,13.61,13.74,3427200.0,12.518,12.6283,12.5088,12.6283,3427200.0
2013-04-09 09:30:00,13.8,13.84,13.73,13.74,2450000.0,12.6834,12.7202,12.6191,12.6283,2450000.0
2013-04-09 10:00:00,13.73,13.81,13.71,13.81,1696400.0,12.6191,12.6926,12.6007,12.6926,1696400.0
2013-04-09 10:30:00,13.81,13.83,13.71,13.74,2114400.0,12.6926,12.711,12.6007,12.6283,2114400.0
2013-04-09 11:00:00,13.74,13.75,13.68,13.73,1591600.0,12.6283,12.6374,12.5731,12.6191,1591600.0
2013-04-09 11:30:00,13.73,13.8,13.72,13.79,831200.0,12.6191,12.6834,12.6099,12.6742,831200.0
2013-04-09 12:00:00,13.8,13.83,13.78,13.83,763600.0,12.6834,12.711,12.665,12.711,763600.0
2013-04-09 12:30:00,13.83,13.87,13.81,13.83,1089200.0,12.711,12.7477,12.6926,12.711,1089200.0
2013-04-09 13:00:00,13.83,13.93,13.82,13.9,1403600.0,12.711,12.8029,12.7018,12.7753,1403600.0
2013-04-09 13:30:00,13.9,13.94,13.89,13.91,698800.0,12.7753,12.8121,12.7661,12.7845,698800.0
2013-04-09 14:00:00,13.92,13.95,13.91,13.94,920400.0,12.7937,12.8213,12.7845,12.8121,920400.0
2013-04-09 14:30:00,13.94,14.04,13.94,14.0,1916000.0,12.8121,12.904,12.8121,12.8672,1916000.0
2013-04-09 15:00:00,14.0,14.02,13.9,13.93,1571200.0,12.8672,12.8856,12.7753,12.8029,1571200.0
2013-04-09 15:30:00,13.93,13.93,13.84,13.86,2631200.0,12.8029,12.8029,12.7202,12.7385,2631200.0
2013-04-10 09:30:00,14.0,14.2,13.97,14.2,3526000.0,12.8672,13.051,12.8396,13.051,3526000.0
2013-04-10 10:00:00,14.2,14.24,14.15,14.2,1944800.0,13.051,13.0878,13.0051,13.051,1944800.0
2013-04-10 10:30:00,14.21,14.3,14.15,14.3,1902800.0,13.0602,13.1429,13.0051,13.1429,1902800.0
2013-04-10 11:00:00,14.3,14.32,14.25,14.29,1601600.0,13.1429,13.1613,13.097,13.1338,1601600.0
2013-04-10 11:30:00,14.29,14.35,14.28,14.31,2268000.0,13.1338,13.1889,13.1246,13.1521,2268000.0
2013-04-10 12:00:00,14.31,14.33,14.28,14.29,762400.0,13.1521,13.1705,13.1246,13.1338,762400.0
2013-04-10 12:30:00,14.3,14.37,14.3,14.34,910400.0,13.1429,13.2073,13.1429,13.1797,910400.0
2013-04-10 13:00:00,14.34,14.35,14.28,14.35,885200.0,13.1797,13.1889,13.1246,13.1889,885200.0
2013-04-10 13:30:00,14.35,14.36,14.31,14.33,852400.0,13.1889,13.1981,13.1521,13.1705,852400.0
2013-04-10 14:00:00,14.33,14.36,14.3,14.32,1035200.0,13.1705,13.1981,13.1429,13.1613,1035200.0
2013-04-10 14:30:00,14.31,14.34,14.28,14.31,1167600.0,13.1521,13.1797,13.1246,13.1521,1167600.0
2013-04-10 15:00:00,14.31,14.31,14.25,14.29,1660800.0,13.1521,13.1521,13.097,13.1338,1660800.0
2013-04-10 15:30:00,14.29,14.35,14.27,14.33,3303600.0,13.1338,13.1889,13.1154,13.1705,3303600.0
2013-04-11 09:30:00,14.31,14.44,14.28,14.39,2456000.0,13.1521,13.2716,13.1246,13.2257,2456000.0
2013-04-11 10:00:00,14.39,14.49,14.38,14.49,1606800.0,13.2257,13.3176,13.2165,13.3176,1606800.0
2013-04-11 10:30:00,14.49,14.57,14.42,14.56,1977200.0,13.3176,13.3911,13.2532,13.3819,1977200.0
2013-04-11 11:00:00,14.56,14.65,14.54,14.63,2245200.0,13.3819,13.4646,13.3635,13.4462,2245200.0
2013-04-11 11:30:00,14.63,14.63,14.53,14.58,1435600.0,13.4462,13.4462,13.3543,13.4003,1435600.0
2013-04-11 12:00:00,14.58,14.58,14.51,14.52,1058400.0,13.4003,13.4003,13.3359,13.3451,1058400.0
2013-04-11 12:30:00,14.52,14.59,14.52,14.56,783600.0,13.3451,13.4095,13.3451,13.3819,783600.0
2013-04-11 13:00:00,14.57,14.61,14.57,14.58,921600.0,13.3911,13.4279,13.3911,13.4003,921600.0
2013-04-11 13:30:00,14.58,14.62,14.49,14.49,1343600.0,13.4003,13.437,13.3176,13.3176,1343600.0
2013-04-11 14:00:00,14.49,14.52,14.44,14.5,1361200.0,13.3176,13.3451,13.2716,13.3268,1361200.0
2013-04-11 14:30:00,14.5,14.56,14.5,14.55,1299600.0,13.3268,13.3819,13.3268,13.3727,1299600.0
2013-04-11 15:00:00,14.55,14.57,14.47,14.48,1647600.0,13.3727,13.3911,13.2992,13.3084,1647600.0
2013-04-11 15:30:00,14.49,14.53,14.44,14.48,2383600.0,13.3176,13.3543,13.2716,13.3084,2383600.0
2013-04-12 09:30:00,14.19,14.39,14.17,14.29,4404000.0,13.0418,13.2257,13.0235,13.1338,4404000.0
2013-04-12 10:00:00,14.28,14.37,14.23,14.29,2696800.0,13.1246,13.2073,13.0786,13.1338,2696800.0
2013-04-12 10:30:00,14.29,14.3,14.12,14.16,2642800.0,13.1338,13.1429,12.9775,13.0143,2642800.0
2013-04-12 11:00:00,14.15,14.2,14.09,14.18,1810000.0,13.0051,13.051,12.9499,13.0327,1810000.0
2013-04-12 11:30:00,14.18,14.19,14.12,14.17,1373200.0,13.0327,13.0418,12.9775,13.0235,1373200.0
2013-04-12 12:00:00,14.17,14.19,14.11,14.12,1140000.0,13.0235,13.0418,12.9683,12.9775,1140000.0
2013-04-12 12:30:00,14.12,14.22,14.12,14.21,1261600.0,12.9775,13.0694,12.9775,13.0602,1261600.0
2013-04-12 13:00:00,14.21,14.28,14.2,14.22,1528000.0,13.0602,13.1246,13.051,13.0694,1528000.0
2013-04-12 13:30:00,14.21,14.24,14.18,14.2,993200.0,13.0602,13.0878,13.0327,13.051,993200.0
2013-04-12 14:00:00,14.2,14.22,14.16,14.16,752000.0,13.051,13.0694,13.0143,13.0143,752000.0
2013-04-12 14:30:00,14.16,14.21,14.14,14.19,1028400.0,13.0143,13.0602,12.9959,13.0418,1028400.0
2013-04-12 15:00:00,14.19,14.26,14.18,14.24,1538000.0,13.0418,13.1062,13.0327,13.0878,1538000.0
2013-04-12 15:30:00,14.24,14.31,14.22,14.3,2496400.0,13.0878,13.1521,13.0694,13.1429,2496400.0
2013-04-15 09:30:00,14.19,14.3,14.09,14.29,2716800.0,13.0418,13.1429,12.9499,13.1338,2716800.0
2013-04-15 10:00:00,14.3,14.31,14.16,14.22,2744400.0,13.1429,13.1521,13.0143,13.0694,2744400.0
2013-04-15 10:30:00,14.23,14.34,14.21,14.29,3051200.0,13.0786,13.1797,13.0602,13.1338,3051200.0
2013-04-15 11:00:00,14.28,14.3,14.14,14.16,1853600.0,13.1246,13.1429,12.9959,13.0143,1853600.0
2013-04-15 11:30:00,14.17,14.22,13.96,13.99,2347600.0,13.0235,13.0694,12.8305,12.858,2347600.0
2013-04-15 12:00:00,13.99,14.03,13.93,13.97,1598400.0,12.858,12.8948,12.8029,12.8396,1598400.0
2013-04-15 12:30:00,13.97,13.97,13.72,13.79,3034800.0,12.8396,12.8396,12.6099,12.6742,3034800.0
2013-04-15 13:00:00,13.78,13.89,13.77,13.83,1338400.0,12.665,12.7661,12.6558,12.711,1338400.0
2013-04-15 13:30:00,13.83,13.85,13.79,13.81,695200.0,12.711,12.7294,12.6742,12.6926,695200.0
2013-04-15 14:00:00,13.79,13.8,13.67,13.7,2583200.0,12.6742,12.6834,12.5639,12.5915,2583200.0
2013-04-15 14:30:00,13.7,13.87,13.65,13.68,2241200.0,12.5915,12.7477,12.5455,12.5731,2241200.0
2013-04-15 15:00:00,13.67,13.73,13.54,13.56,5028000.0,12.5639,12.6191,12.4444,12.4628,5028000.0
2013-04-15 15:30:00,13.56,13.59,13.34,13.34,7972000.0,12.4628,12.4904,12.2606,12.2606,7972000.0
2013-04-16 09:30:00,13.76,13.78,13.59,13.67,4455200.0,12.6466,12.665,12.4904,12.5639,4455200.0
2013-04-16 10:00:00,13.66,13.71,13.58,13.6,3128800.0,12.5547,12.6007,12.4812,12.4996,3128800.0
2013-04-16 10:30:00,13.6,13.65,13.49,13.6,2803600.0,12.4996,12.5455,12.3985,12.4996,2803600.0
2013-04-16 11:00:00,13.61,13.76,13.56,13.76,2607600.0,12.5088,12.6466,12.4628,12.6466,2607600.0
2013-04-16 11:30:00,13.75,13.81,13.72,13.78,2796000.0,12.6374,12.6926,12.6099,12.665,2796000.0
2013-04-16 12:00:00,13.78,13.8,13.73,13.78,1611200.0,12.665,12.6834,12.6191,12.665,1611200.0
2013-04-16 12:30:00,13.78,13.88,13.76,13.87,1453200.0,12.665,12.7569,12.6466,12.7477,1453200.0
2013-04-16 13:00:00,13.88,13.88,13.83,13.86,781200.0,12.7569,12.7569,12.711,12.7385,781200.0
2013-04-16 13:30:00,13.86,13.88,13.81,13.81,752400.0,12.7385,12.7569,12.6926,12.6926,752400.0
2013-04-16 14:00:00,13.81,13.84,13.72,13.76,1489600.0,12.6926,12.7202,12.6099,12.6466,1489600.0
2013-04-16 14:30:00,13.76,13.83,13.72,13.74,1410000.0,12.6466,12.711,12.6099,12.6283,1410000.0
2013-04-16 15:00:00,13.74,13.86,13.74,13.85,1586000.0,12.6283,12.7385,12.6283,12.7294,1586000.0
2013-04-16 15:30:00,13.85,13.97,13.85,13.96,4263600.0,12.7294,12.8396,12.7294,12.8305,4263600.0
2013-04-17 09:30:00,13.57,13.61,13.38,13.45,3488800.0,12.472,12.5088,12.2974,12.3617,3488800.0
2013-04-17 10:00:00,13.44,13.49,13.33,13.38,3370400.0,12.3525,12.3985,12.2514,12.2974,3370400.0
2013-04-17 10:30:00,13.38,13.38,13.19,13.19,3073200.0,12.2974,12.2974,12.1228,12.1228,3073200.0
2013-04-17 11:00:00,13.19,13.25,13.13,13.18,2973600.0,12.1228,12.1779,12.0676,12.1136,2973600.0
2013-04-17 11:30:00,13.18,13.21,13.11,13.12,2479200.0,12.1136,12.1411,12.0492,12.0584,2479200.0
2013-04-17 12:00:00,13.12,13.15,12.93,12.94,3284400.0,12.0584,12.086,11.8838,11.893,3284400.0
2013-04-17 12:30:00,12.95,13.07,12.93,13.06,1895200.0,11.9022,12.0125,11.8838,12.0033,1895200.0
2013-04-17 13:00:00,13.06,13.11,12.99,13.07,2400400.0,12.0033,12.0492,11.9389,12.0125,2400400.0
2013-04-17 13:30:00,13.07,13.21,13.06,13.16,2292000.0,12.0125,12.1411,12.0033,12.0952,2292000.0
2013-04-17 14:00:00,13.16,13.25,13.13,13.22,1728800.0,12.0952,12.1779,12.0676,12.1503,1728800.0
2013-04-17 14:30:00,13.22,13.26,13.12,13.2,2306400.0,12.1503,12.1871,12.0584,12.1319,2306400.0
2013-04-17 15:00:00,13.19,13.34,13.17,13.24,3461200.0,12.1228,12.2606,12.1044,12.1687,3461200.0
2013-04-17 15:30:00,13.25,13.3,13.13,13.21,5210000.0,12.1779,12.2239,12.0676,12.1411,5210000.0
2013-04-18 09:30:00,13.22,13.24,12.96,12.98,3381200.0,12.1503,12.1687,11.9114,11.9297,3381200.0
2013-04-18 10:00:00,12.97,12.98,12.79,12.93,7326800.0,11.9206,11.9297,11.7551,11.8838,7326800.0
2013-04-18 10:30:00,12.93,13.19,12.93,13.14,6610800.0,11.8838,12.1228,11.8838,12.0768,6610800.0
2013-04-18 11:00:00,13.14,13.15,13.04,13.05,2295200.0,12.0768,12.086,11.9849,11.9941,2295200.0
2013-04-18 11:30:00,13.05,13.1,12.93,12.98,2325200.0,11.9941,12.04,11.8838,11.9297,2325200.0
2013-04-18 12:00:00,12.98,13.0,12.9,12.94,1309600.0,11.9297,11.9481,11.8562,11.893,1309600.0
2013-04-18 12:30:00,12.93,13.01,12.91,12.99,1236000.0,11.8838,11.9573,11.8654,11.9389,1236000.0
2013-04-18 13:00:00,12.99,13.05,12.97,13.04,1355200.0,11.9389,11.9941,11.9206,11.9849,1355200.0
2013-04-18 13:30:00,13.03,13.04,12.96,12.98,1296400.0,11.9757,11.9849,11.9114,11.9297,1296400.0
2013-04-18 14:00:00,12.98,12.98,12.83,12.88,2288800.0,11.9297,11.9297,11.7919,11.8378,2288800.0
2013-04-18 14:30:00,12.88,12.9,12.72,12.78,2851600.0,11.8378,11.8562,11.6908,11.7459,2851600.0
2013-04-18 15:00:00,12.78,12.9,12.77,12.89,2738000.0,11.7459,11.8562,11.7367,11.847,2738000.0
2013-04-18 15:30:00,12.89,12.95,12.84,12.88,4572400.0,11.847,11.9022,11.8011,11.8378,4572400.0
2013-04-19 09:30:00,13.04,13.14,12.92,13.01,3004400.0,11.9849,12.0768,11.8746,11.9573,3004400.0
2013-04-19 10:00:00,13.0,13.14,13.0,13.1,3736000.0,11.9481,12.0768,11.9481,12.04,3736000.0
2013-04-19 10:30:00,13.11,13.14,13.07,13.13,3068800.0,12.0492,12.0768,12.0125,12.0676,3068800.0
2013-04-19 11:00:00,13.13,13.26,13.1,13.23,3821600.0,12.0676,12.1871,12.04,12.1595,3821600.0
2013-04-19 11:30:00,13.23,13.31,13.23,13.29,2625200.0,12.1595,12.233,12.1595,12.2147,2625200.0
2013-04-19 12:00:00,13.29,13.3,13.24,13.26,1775600.0,12.2147,12.2239,12.1687,12.1871,1775600.0
2013-04-19 12:30:00,13.26,13.27,13.2,13.23,1576000.0,12.1871,12.1963,12.1319,12.1595,1576000.0
2013-04-19 13:00:00,13.23,13.3,13.21,13.3,1324800.0,12.1595,12.2239,12.1411,12.2239,1324800.0
2013-04-19 13:30:00,13.3,13.3,13.26,13.29,1097600.0,12.2239,12.2239,12.1871,12.2147,1097600.0
2013-04-19 14:00:00,13.29,13.33,13.28,13.3,1618800.0,12.2147,12.2514,12.2055,12.2239,1618800.0
2013-04-19 14:30:00,13.3,13.33,13.23,13.27,1894800.0,12.2239,12.2514,12.1595,12.1963,1894800.0
2013-04-19 15:00:00,13.27,13.34,13.24,13.32,1954800.0,12.1963,12.2606,12.1687,12.2422,1954800.0
2013-04-19 15:30:00,13.32,13.38,13.32,13.36,4494400.0,12.2422,12.2974,12.2422,12.279,4494400.0
2013-04-22 09:30:00,13.49,13.5,13.21,13.27,3241600.0,12.3985,12.4077,12.1411,12.1963,3241600.0
2013-04-22 10:00:00,13.27,13.27,13.07,13.13,3436400.0,12.1963,12.1963,12.0125,12.0676,3436400.0
2013-04-22 10:30:00,13.13,13.19,13.05,13.18,2305600.0,12.0676,12.1228,11.9941,12.1136,2305600.0
2013-04-22 11:00:00,13.18,13.2,13.09,13.13,1108400.0,12.1136,12.1319,12.0308,12.0676,1108400.0
2013-04-22 11:30:00,13.13,13.26,13.13,13.24,860000.0,12.0676,12.1871,12.0676,12.1687,860000.0
2013-04-22 12:00:00,13.24,13.31,13.24,13.26,1068400.0,12.1687,12.233,12.1687,12.1871,1068400.0
2013-04-22 12:30:00,13.26,13.33,13.25,13.29,848800.0,12.1871,12.2514,12.1779,12.2147,848800.0
2013-04-22 13:00:00,13.29,13.32,13.28,13.32,680800.0,12.2147,12.2422,12.2055,12.2422,680800.0
2013-04-22 13:30:00,13.32,13.37,13.31,13.31,851200.0,12.2422,12.2882,12.233,12.233,851200.0
2013-04-22 14:00:00,13.3,13.43,13.3,13.41,1143200.0,12.2239,12.3433,12.2239,12.325,1143200.0
2013-04-22 14:30:00,13.41,13.47,13.41,13.43,1297600.0,12.325,12.3801,12.325,12.3433,1297600.0
2013-04-22 15:00:00,13.42,13.45,13.41,13.43,1102000.0,12.3341,12.3617,12.325,12.3433,1102000.0
2013-04-22 15:30:00,13.43,13.46,13.36,13.4,2070400.0,12.3433,12.3709,12.279,12.3158,2070400.0
2013-04-23 09:30:00,13.63,13.81,13.62,13.79,3022800.0,12.5272,12.6926,12.518,12.6742,3022800.0
2013-04-23 10:00:00,13.78,13.95,13.73,13.93,3058000.0,12.665,12.8213,12.6191,12.8029,3058000.0
2013-04-23 10:30:00,13.94,13.97,13.9,13.9,2332400.0,12.8121,12.8396,12.7753,12.7753,2332400.0
2013-04-23 11:00:00,13.9,13.97,13.9,13.97,2348000.0,12.7753,12.8396,12.7753,12.8396,2348000.0
2013-04-23 11:30:00,13.96,14.01,13.96,13.99,1783200.0,12.8305,12.8764,12.8305,12.858,1783200.0
2013-04-23 12:00:00,13.99,14.02,13.96,14.02,1079600.0,12.858,12.8856,12.8305,12.8856,1079600.0
2013-04-23 12:30:00,14.02,14.05,13.99,14.02,925200.0,12.8856,12.9132,12.858,12.8856,925200.0
2013-04-23 13:00:00,14.02,14.05,13.63,13.97,7139600.0,12.8856,12.9132,12.5272,12.8396,7139600.0
2013-04-23 13:30:00,13.97,14.01,13.94,14.0,1194000.0,12.8396,12.8764,12.8121,12.8672,1194000.0
2013-04-23 14:00:00,14.0,14.02,13.92,13.92,1676400.0,12.8672,12.8856,12.7937,12.7937,1676400.0
2013-04-23 14:30:00,13.92,13.97,13.89,13.97,1176000.0,12.7937,12.8396,12.7661,12.8396,1176000.0
2013-04-23 15:00:00,13.97,14.03,13.95,14.01,1445600.0,12.8396,12.8948,12.8213,12.8764,1445600.0
2013-04-23 15:30:00,14.02,14.04,13.98,14.03,3242800.0,12.8856,12.904,12.8488,12.8948,3242800.0
2013-04-24 09:30:00,14.08,14.19,14.06,14.16,2564800.0,12.9407,13.0418,12.9224,13.0143,2564800.0
2013-04-24 10:00:00,14.17,14.21,14.08,14.14,2440000.0,13.0235,13.0602,12.9407,12.9959,2440000.0
2013-04-24 10:30:00,14.14,14.22,14.13,14.21,1833600.0,12.9959,13.0694,12.9867,13.0602,1833600.0
2013-04-24 11:00:00,14.21,14.24,14.15,14.24,1239600.0,13.0602,13.0878,13.0051,13.0878,1239600.0
2013-04-24 11:30:00,14.24,14.3,14.22,14.28,1323600.0,13.0878,13.1429,13.0694,13.1246,1323600.0
2013-04-24 12:00:00,14.28,14.29,14.22,14.24,700400.0,13.1246,13.1338,13.0694,13.0878,700400.0
2013-04-24 12:30:00,14.25,14.26,14.18,14.22,898800.0,13.097,13.1062,13.0327,13.0694,898800.0
2013-04-24 13:00:00,14.22,14.26,14.21,14.25,674400.0,13.0694,13.1062,13.0602,13.097,674400.0
2013-04-24 13:30:00,14.24,14.27,14.23,14.25,463600.0,13.0878,13.1154,13.0786,13.097,463600.0
2013-04-24 14:00:00,14.25,14.3,14.24,14.29,747200.0,13.097,13.1429,13.0878,13.1338,747200.0
2013-04-24 14:30:00,14.29,14.34,14.28,14.34,989200.0,13.1338,13.1797,13.1246,13.1797,989200.0
2013-04-24 15:00:00,14.34,14.34,14.31,14.32,1100800.0,13.1797,13.1797,13.1521,13.1613,1100800.0
2013-04-24 15:30:00,14.32,14.33,14.26,14.28,2536000.0,13.1613,13.1705,13.1062,13.1246,2536000.0
2013-04-25 09:30:00,14.46,14.46,14.34,14.44,3061600.0,13.29,13.29,13.1797,13.2716,3061600.0
2013-04-25 10:00:00,14.45,14.56,14.43,14.54,3608400.0,13.2808,13.3819,13.2624,13.3635,3608400.0
2013-04-25 10:30:00,14.55,14.63,14.54,14.62,1826400.0,13.3727,13.4462,13.3635,13.437,1826400.0
2013-04-25 11:00:00,14.62,14.65,14.58,14.6,1598400.0,13.437,13.4646,13.4003,13.4187,1598400.0
2013-04-25 11:30:00,14.6,14.66,14.6,14.62,1491200.0,13.4187,13.4738,13.4187,13.437,1491200.0
2013-04-25 12:00:00,14.62,14.63,14.59,14.6,838800.0,13.437,13.4462,13.4095,13.4187,838800.0
2013-04-25 12:30:00,14.6,14.63,14.59,14.62,1419200.0,13.4187,13.4462,13.4095,13.437,1419200.0
2013-04-25 13:00:00,14.62,14.68,14.59,14.67,1541200.0,13.437,13.4922,13.4095,13.483,1541200.0
2013-04-25 13:30:00,14.67,14.7,14.65,14.7,1045600.0,13.483,13.5106,13.4646,13.5106,1045600.0
2013-04-25 14:00:00,14.7,14.71,14.66,14.66,1029600.0,13.5106,13.5198,13.4738,13.4738,1029600.0
2013-04-25 14:30:00,14.66,14.66,14.55,14.57,1682400.0,13.4738,13.4738,13.3727,13.3911,1682400.0
2013-04-25 15:00:00,14.57,14.57,14.4,14.45,3336800.0,13.3911,13.3911,13.2348,13.2808,3336800.0
2013-04-25 15:30:00,14.45,14.53,14.43,14.48,3452000.0,13.2808,13.3543,13.2624,13.3084,3452000.0
2013-04-26 09:30:00,14.44,14.52,14.32,14.49,2360400.0,13.2716,13.3451,13.1613,13.3176,2360400.0
2013-04-26 10:00:00,14.48,14.52,14.34,14.42,2519200.0,13.3084,13.3451,13.1797,13.2532,2519200.0
2013-04-26 10:30:00,14.42,14.42,14.32,14.35,1930800.0,13.2532,13.2532,13.1613,13.1889,1930800.0
2013-04-26 11:00:00,14.36,14.38,14.31,14.33,1727600.0,13.1981,13.2165,13.1521,13.1705,1727600.0
2013-04-26 11:30:00,14.34,14.36,14.24,14.26,1814800.0,13.1797,13.1981,13.0878,13.1062,1814800.0
2013-04-26 12:00:00,14.26,14.28,14.21,14.22,1508400.0,13.1062,13.1246,13.0602,13.0694,1508400.0
2013-04-26 12:30:00,14.22,14.27,14.19,14.26,1171200.0,13.0694,13.1154,13.0418,13.1062,1171200.0
2013-04-26 13:00:00,14.26,14.32,14.24,14.31,663600.0,13.1062,13.1613,13.0878,13.1521,663600.0
2013-04-26 13:30:00,14.31,14.36,14.31,14.31,1007600.0,13.1521,13.1981,13.1521,13.1521,1007600.0
2013-04-26 14:00:00,14.31,14.33,14.28,14.29,770000.0,13.1521,13.1705,13.1246,13.1338,770000.0
2013-04-26 14:30:00,14.29,14.36,14.28,14.31,946800.0,13.1338,13.1981,13.1246,13.1521,946800.0
2013-04-26 15:00:00,14.32,14.39,14.32,14.37,1362000.0,13.1613,13.2257,13.1613,13.2073,1362000.0
2013-04-26 15:30:00,14.37,14.4,14.33,14.33,2388800.0,13.2073,13.2348,13.1705,13.1705,2388800.0
2013-04-29 09:30:00,14.51,14.51,14.35,14.4,1843600.0,13.3359,13.3359,13.1889,13.2348,1843600.0
2013-04-29 10:00:00,14.4,14.5,14.38,14.47,2058400.0,13.2348,13.3268,13.2165,13.2992,2058400.0
2013-04-29 10:30:00,14.47,14.52,14.44,14.5,1560000.0,13.2992,13.3451,13.2716,13.3268,1560000.0
2013-04-29 11:00:00,14.51,14.52,14.48,14.49,918400.0,13.3359,13.3451,13.3084,13.3176,918400.0
2013-04-29 11:30:00,14.49,14.49,14.43,14.47,702400.0,13.3176,13.3176,13.2624,13.2992,702400.0
2013-04-29 12:00:00,14.48,14.55,14.47,14.54,1688800.0,13.3084,13.3727,13.2992,13.3635,1688800.0
2013-04-29 12:30:00,14.54,14.55,14.5,14.51,920400.0,13.3635,13.3727,13.3268,13.3359,920400.0
2013-04-29 13:00:00,14.51,14.51,14.49,14.5,533200.0,13.3359,13.3359,13.3176,13.3268,533200.0
2013-04-29 13:30:00,14.5,14.56,14.49,14.56,746800.0,13.3268,13.3819,13.3176,13.3819,746800.0
2013-04-29 14:00:00,14.56,14.58,14.54,14.56,839600.0,13.3819,13.4003,13.3635,13.3819,839600.0
2013-04-29 14:30:00,14.56,14.57,14.55,14.56,543600.0,13.3819,13.3911,13.3727,13.3819,543600.0
2013-04-29 15:00:00,14.57,14.58,14.5,14.53,1093600.0,13.3911,13.4003,13.3268,13.3543,1093600.0
2013-04-29 15:30:00,14.52,14.55,14.48,14.52,1684800.0,13.3451,13.3727,13.3084,13.3451,1684800.0
2013-04-30 09:30:00,14.53,14.65,14.44,14.49,1840400.0,13.3543,13.4646,13.2716,13.3176,1840400.0
2013-04-30 10:00:00,14.49,14.53,14.4,14.48,2237600.0,13.3176,13.3543,13.2348,13.3084,2237600.0
2013-04-30 10:30:00,14.48,14.58,14.45,14.55,1901600.0,13.3084,13.4003,13.2808,13.3727,1901600.0
2013-04-30 11:00:00,14.55,14.58,14.53,14.56,1071600.0,13.3727,13.4003,13.3543,13.3819,1071600.0
2013-04-30 11:30:00,14.55,14.66,14.55,14.63,1324800.0,13.3727,13.4738,13.3727,13.4462,1324800.0
2013-04-30 12:00:00,14.63,14.66,14.61,14.61,751200.0,13.4462,13.4738,13.4279,13.4279,751200.0
2013-04-30 12:30:00,14.61,14.66,14.59,14.66,485200.0,13.4279,13.4738,13.4095,13.4738,485200.0
2013-04-30 13:00:00,14.66,14.66,14.61,14.63,712000.0,13.4738,13.4738,13.4279,13.4462,712000.0
2013-04-30 13:30:00,14.62,14.63,14.61,14.61,572800.0,13.437,13.4462,13.4279,13.4279,572800.0
2013-04-30 14:00:00,14.61,14.61,14.54,14.57,1056000.0,13.4279,13.4279,13.3635,13.3911,1056000.0
2013-04-30 14:30:00,14.57,14.62,14.54,14.61,745200.0,13.3911,13.437,13.3635,13.4279,745200.0
2013-04-30 15:00:00,14.61,14.64,14.56,14.63,589200.0,13.4279,13.4554,13.3819,13.4462,589200.0
2013-04-30 15:30:00,14.63,14.71,14.62,14.71,2352400.0,13.4462,13.5198,13.437,13.5198,2352400.0
2013-05-01 09:30:00,14.56,14.62,14.52,14.53,1706800.0,13.3819,13.437,13.3451,13.3543,1706800.0
2013-05-01 10:00:00,14.55,14.61,14.35,14.4,2986400.0,13.3727,13.4279,13.1889,13.2348,2986400.0
2013-05-01 10:30:00,14.4,14.49,14.38,14.49,1776400.0,13.2348,13.3176,13.2165,13.3176,1776400.0
2013-05-01 11:00:00,14.49,14.5,14.46,14.49,1140000.0,13.3176,13.3268,13.29,13.3176,1140000.0
2013-05-01 11:30:00,14.49,14.51,14.43,14.51,1308400.0,13.3176,13.3359,13.2624,13.3359,1308400.0
2013-05-01 12:00:00,14.51,14.52,14.46,14.5,609600.0,13.3359,13.3451,13.29,13.3268,609600.0
2013-05-01 12:30:00,14.5,14.5,14.4,14.41,893600.0,13.3268,13.3268,13.2348,13.244,893600.0
2013-05-01 13:00:00,14.41,14.43,14.34,14.4,1456800.0,13.244,13.2624,13.1797,13.2348,1456800.0
2013-05-01 13:30:00,14.4,14.4,14.28,14.34,1363200.0,13.2348,13.2348,13.1246,13.1797,1363200.0
2013-05-01 14:00:00,14.33,14.46,14.31,14.42,2276400.0,13.1705,13.29,13.1521,13.2532,2276400.0
2013-05-01 14:30:00,14.42,14.43,14.35,14.38,1502400.0,13.2532,13.2624,13.1889,13.2165,1502400.0
2013-05-01 15:00:00,14.37,14.39,14.2,14.22,2849600.0,13.2073,13.2257,13.051,13.0694,2849600.0
2013-05-01 15:30:00,14.22,14.27,14.2,14.24,3515200.0,13.0694,13.1154,13.051,13.0878,3515200.0
2013-05-02 09:30:00,14.44,14.45,14.34,14.35,2517600.0,13.2716,13.2808,13.1797,13.1889,2517600.0
2013-05-02 10:00:00,14.36,14.48,14.34,14.47,2390800.0,13.1981,13.3084,13.1797,13.2992,2390800.0
2013-05-02 10:30:00,14.47,14.53,14.45,14.49,2175200.0,13.2992,13.3543,13.2808,13.3176,2175200.0
2013-05-02 11:00:00,14.49,14.62,14.47,14.62,2284800.0,13.3176,13.437,13.2992,13.437,2284800.0
2013-05-02 11:30:00,14.62,14.63,14.56,14.6,1098400.0,13.437,13.4462,13.3819,13.4187,1098400.0
2013-05-02 12:00:00,14.6,14.62,14.5,14.51,1334400.0,13.4187,13.437,13.3268,13.3359,1334400.0
2013-05-02 12:30:00,14.5,14.58,14.5,14.56,956400.0,13.3268,13.4003,13.3268,13.3819,956400.0
2013-05-02 13:00:00,14.56,14.63,14.55,14.62,1321200.0,13.3819,13.4462,13.3727,13.437,1321200.0
2013-05-02 13:30:00,14.63,14.64,14.61,14.63,910000.0,13.4462,13.4554,13.4279,13.4462,910000.0
2013-05-02 14:00:00,14.63,14.63,14.57,14.57,980000.0,13.4462,13.4462,13.3911,13.3911,980000.0
2013-05-02 14:30:00,14.57,14.64,14.57,14.64,1125200.0,13.3911,13.4554,13.3911,13.4554,1125200.0
2013-05-02 15:00:00,14.64,14.64,14.6,14.63,809600.0,13.4554,13.4554,13.4187,13.4462,809600.0
2013-05-02 15:30:00,14.63,14.63,14.59,14.61,2280800.0,13.4462,13.4462,13.4095,13.4279,2280800.0
2013-05-03 09:30:00,15.01,15.2,14.97,15.15,3578400.0,13.7955,13.9701,13.7587,13.9242,3578400.0
2013-05-03 10:00:00,15.14,15.2,15.07,15.19,2399200.0,13.915,13.9701,13.8506,13.9609,2399200.0
2013-05-03 10:30:00,15.18,15.19,15.14,15.15,2068400.0,13.9517,13.9609,13.915,13.9242,2068400.0
2013-05-03 11:00:00,15.15,15.16,15.03,15.03,2320400.0,13.9242,13.9334,13.8139,13.8139,2320400.0
2013-05-03 11:30:00,15.03,15.09,15.03,15.05,1251200.0,13.8139,13.869,13.8139,13.8323,1251200.0
2013-05-03 12:00:00,15.05,15.13,15.05,15.12,992400.0,13.8323,13.9058,13.8323,13.8966,992400.0
2013-05-03 12:30:00,15.12,15.13,15.1,15.12,800800.0,13.8966,13.9058,13.8782,13.8966,800800.0
2013-05-03 13:00:00,15.12,15.12,15.04,15.05,824000.0,13.8966,13.8966,13.8231,13.8323,824000.0
2013-05-03 13:30:00,15.05,15.08,14.98,15.0,1361600.0,13.8323,13.8598,13.7679,13.7863,1361600.0
2013-05-03 14:00:00,15.01,15.07,15.01,15.05,793600.0,13.7955,13.8506,13.7955,13.8323,793600.0
2013-05-03 14:30:00,15.05,15.06,14.98,14.99,1240400.0,13.8323,13.8414,13.7679,13.7771,1240400.0
2013-05-03 15:00:00,14.99,15.01,14.95,15.01,1193600.0,13.7771,13.7955,13.7403,13.7955,1193600.0
2013-05-03 15:30:00,15.01,15.06,14.99,15.01,2412400.0,13.7955,13.8414,13.7771,13.7955,2412400.0
2013-05-06 09:30:00,15.13,15.29,15.11,15.25,3172400.0,13.9058,14.0528,13.8874,14.0161,3172400.0
2013-05-06 10:00:00,15.25,15.35,15.25,15.35,2010400.0,14.0161,14.108,14.0161,14.108,2010400.0
2013-05-06 10:30:00,15.35,15.38,15.25,15.27,1613200.0,14.108,14.1356,14.0161,14.0345,1613200.0
2013-05-06 11:00:00,15.27,15.3,15.25,15.26,1189600.0,14.0345,14.062,14.0161,14.0253,1189600.0
2013-05-06 11:30:00,15.26,15.31,15.23,15.29,1362800.0,14.0253,14.0712,13.9977,14.0528,1362800.0
2013-05-06 12:00:00,15.29,15.4,15.27,15.38,1983600.0,14.0528,14.1539,14.0345,14.1356,1983600.0
2013-05-06 12:30:00,15.38,15.42,15.36,15.39,916400.0,14.1356,14.1723,14.1172,14.1447,916400.0
2013-05-06 13:00:00,15.39,15.42,15.39,15.4,833600.0,14.1447,14.1723,14.1447,14.1539,833600.0
2013-05-06 13:30:00,15.4,15.44,15.4,15.43,999600.0,14.1539,14.1907,14.1539,14.1815,999600.0
2013-05-06 14:00:00,15.43,15.44,15.41,15.42,618000.0,14.1815,14.1907,14.1631,14.1723,618000.0
2013-05-06 14:30:00,15.42,15.43,15.39,15.42,632800.0,14.1723,14.1815,14.1447,14.1723,632800.0
2013-05-06 15:00:00,15.43,15.43,15.38,15.38,752800.0,14.1815,14.1815,14.1356,14.1356,752800.0
2013-05-06 15:30:00,15.39,15.43,15.37,15.41,1905200.0,14.1447,14.1815,14.1264,14.1631,1905200.0
2013-05-07 09:30:00,15.6,15.66,15.5,15.52,3765200.0,14.3378,14.3929,14.2458,14.2642,3765200.0
2013-05-07 10:00:00,15.54,15.55,15.35,15.46,3281200.0,14.2826,14.2918,14.108,14.2091,3281200.0
2013-05-07 10:30:00,15.45,15.55,15.43,15.53,1904000.0,14.1999,14.2918,14.1815,14.2734,1904000.0
2013-05-07 11:00:00,15.54,15.57,15.52,15.55,1141200.0,14.2826,14.3102,14.2642,14.2918,1141200.0
2013-05-07 11:30:00,15.55,15.56,15.5,15.53,1159200.0,14.2918,14.301,14.2458,14.2734,1159200.0
2013-05-07 12:00:00,15.53,15.6,15.52,15.6,1058400.0,14.2734,14.3378,14.2642,14.3378,1058400.0
2013-05-07 12:30:00,15.59,15.67,15.58,15.66,1632400.0,14.3286,14.4021,14.3194,14.3929,1632400.0
2013-05-07 13:00:00,15.66,15.71,15.65,15.69,1376400.0,14.3929,14.4389,14.3837,14.4205,1376400.0
2013-05-07 13:30:00,15.69,15.78,15.68,15.76,1862000.0,14.4205,14.5032,14.4113,14.4848,1862000.0
2013-05-07 14:00:00,15.76,15.78,15.71,15.71,1442400.0,14.4848,14.5032,14.4389,14.4389,1442400.0
2013-05-07 14:30:00,15.71,15.75,15.67,15.75,1108800.0,14.4389,14.4756,14.4021,14.4756,1108800.0
2013-05-07 15:00:00,15.75,15.76,15.72,15.72,948400.0,14.4756,14.4848,14.448,14.448,948400.0
2013-05-07 15:30:00,15.72,15.74,15.66,15.7,2869200.0,14.448,14.4664,14.3929,14.4297,2869200.0
2013-05-08 09:30:00,15.65,15.78,15.57,15.78,2316000.0,14.3837,14.5032,14.3102,14.5032,2316000.0
2013-05-08 10:00:00,15.79,15.81,15.72,15.79,2144400.0,14.5124,14.5308,14.448,14.5124,2144400.0
2013-05-08 10:30:00,15.79,15.92,15.77,15.87,2145200.0,14.5124,14.6319,14.494,14.5859,2145200.0
2013-05-08 11:00:00,15.88,15.96,15.87,15.94,1299200.0,14.5951,14.6686,14.5859,14.6502,1299200.0
2013-05-08 11:30:00,15.94,16.0,15.93,16.0,793200.0,14.6502,14.7054,14.6411,14.7054,793200.0
2013-05-08 12:00:00,16.0,16.05,15.99,15.99,1402800.0,14.7054,14.7513,14.6962,14.6962,1402800.0
2013-05-08 12:30:00,15.99,16.0,15.95,15.98,830000.0,14.6962,14.7054,14.6594,14.687,830000.0
2013-05-08 13:00:00,15.99,16.02,15.97,15.98,1001200.0,14.6962,14.7238,14.6778,14.687,1001200.0
2013-05-08 13:30:00,15.97,16.0,15.9,15.92,1071600.0,14.6778,14.7054,14.6135,14.6319,1071600.0
2013-05-08 14:00:00,15.92,15.95,15.91,15.95,780800.0,14.6319,14.6594,14.6227,14.6594,780800.0
2013-05-08 14:30:00,15.95,15.95,15.81,15.89,1300800.0,14.6594,14.6594,14.5308,14.6043,1300800.0
2013-05-08 15:00:00,15.89,16.0,15.87,15.98,1194400.0,14.6043,14.7054,14.5859,14.687,1194400.0
2013-05-08 15:30:00,15.98,16.02,15.96,16.02,2391600.0,14.687,14.7238,14.6686,14.7238,2391600.0
2013-05-09 09:30:00,16.05,16.05,15.91,15.95,1864000.0,14.7513,14.7513,14.6227,14.6594,1864000.0
2013-05-09 10:00:00,15.95,15.95,15.78,15.81,2124400.0,14.6594,14.6594,14.5032,14.5308,2124400.0
2013-05-09 10:30:00,15.8,15.89,15.8,15.85,1479200.0,14.5216,14.6043,14.5216,14.5675,1479200.0
2013-05-09 11:00:00,15.85,15.88,15.81,15.85,1001600.0,14.5675,14.5951,14.5308,14.5675,1001600.0
2013-05-09 11:30:00,15.84,15.85,15.81,15.83,878800.0,14.5583,14.5675,14.5308,14.5491,878800.0
2013-05-09 12:00:00,15.83,15.86,15.81,15.82,964800.0,14.5491,14.5767,14.5308,14.54,964800.0
2013-05-09 12:30:00,15.82,15.92,15.82,15.92,775200.0,14.54,14.6319,14.54,14.6319,775200.0
2013-05-09 13:00:00,15.92,15.94,15.9,15.92,910000.0,14.6319,14.6502,14.6135,14.6319,910000.0
2013-05-09 13:30:00,15.92,15.98,15.92,15.96,1167600.0,14.6319,14.687,14.6319,14.6686,1167600.0
2013-05-09 14:00:00,15.96,15.97,15.88,15.91,606800.0,14.6686,14.6778,14.5951,14.6227,606800.0
2013-05-09 14:30:00,15.9,15.92,15.7,15.71,2023200.0,14.6135,14.6319,14.4297,14.4389,2023200.0
2013-05-09 15:00:00,15.7,15.78,15.63,15.76,2651200.0,14.4297,14.5032,14.3653,14.4848,2651200.0
2013-05-09 15:30:00,15.76,15.79,15.62,15.7,3214000.0,14.4848,14.5124,14.3561,14.4297,3214000.0
2013-05-10 09:30:00,15.75,15.83,15.65,15.82,2580800.0,14.4756,14.5491,14.3837,14.54,2580800.0
2013-05-10 10:00:00,15.82,15.87,15.75,15.76,2233200.0,14.54,14.5859,14.4756,14.4848,2233200.0
2013-05-10 10:30:00,15.76,15.76,15.65,15.72,2552000.0,14.4848,14.4848,14.3837,14.448,2552000.0
2013-05-10 11:00:00,15.72,15.78,15.69,15.77,1679600.0,14.448,14.5032,14.4205,14.494,1679600.0
2013-05-10 11:30:00,15.77,15.81,15.69,15.69,1180400.0,14.494,14.5308,14.4205,14.4205,1180400.0
2013-05-10 12:00:00,15.69,15.75,15.65,15.74,1099600.0,14.4205,14.4756,14.3837,14.4664,1099600.0
2013-05-10 12:30:00,15.75,15.77,15.7,15.73,710000.0,14.4756,14.494,14.4297,14.4572,710000.0
2013-05-10 13:00:00,15.73,15.78,15.73,15.77,974000.0,14.4572,14.5032,14.4572,14.494,974000.0
2013-05-10 13:30:00,15.78,15.79,15.73,15.74,1018000.0,14.5032,14.5124,14.4572,14.4664,1018000.0
2013-05-10 14:00:00,15.74,15.79,15.74,15.79,563600.0,14.4664,14.5124,14.4664,14.5124,563600.0
2013-05-10 14:30:00,15.79,15.8,15.75,15.76,550800.0,14.5124,14.5216,14.4756,14.4848,550800.0
2013-05-10 15:00:00,15.76,15.8,15.75,15.79,878800.0,14.4848,14.5216,14.4756,14.5124,878800.0
2013-05-10 15:30:00,15.78,15.88,15.77,15.87,2194800.0,14.5032,14.5951,14.494,14.5859,2194800.0
2013-05-13 09:30:00,15.76,15.86,15.72,15.76,1667600.0,14.4848,14.5767,14.448,14.4848,1667600.0
2013-05-13 10:00:00,15.77,15.87,15.72,15.85,2227600.0,14.494,14.5859,14.448,14.5675,2227600.0
2013-05-13 10:30:00,15.85,15.94,15.84,15.9,1876000.0,14.5675,14.6502,14.5583,14.6135,1876000.0
2013-05-13 11:00:00,15.9,15.95,15.88,15.94,1356800.0,14.6135,14.6594,14.5951,14.6502,1356800.0
2013-05-13 11:30:00,15.94,16.03,15.93,16.02,2201200.0,14.6502,14.733,14.6411,14.7238,2201200.0
2013-05-13 12:00:00,16.03,16.09,16.02,16.05,1787600.0,14.733,14.7881,14.7238,14.7513,1787600.0
2013-05-13 12:30:00,16.06,16.07,16.04,16.06,607200.0,14.7605,14.7697,14.7422,14.7605,607200.0
2013-05-13 13:00:00,16.05,16.11,16.04,16.08,897600.0,14.7513,14.8065,14.7422,14.7789,897600.0
2013-05-13 13:30:00,16.08,16.08,16.0,16.02,976000.0,14.7789,14.7789,14.7054,14.7238,976000.0
2013-05-13 14:00:00,16.02,16.05,15.99,16.02,645600.0,14.7238,14.7513,14.6962,14.7238,645600.0
2013-05-13 14:30:00,16.02,16.05,16.02,16.05,578000.0,14.7238,14.7513,14.7238,14.7513,578000.0
2013-05-13 15:00:00,16.05,16.06,15.94,15.98,1606800.0,14.7513,14.7605,14.6502,14.687,1606800.0
2013-05-13 15:30:00,15.98,16.01,15.97,16.0,2007200.0,14.687,14.7146,14.6778,14.7054,2007200.0
2013-05-14 09:30:00,16.07,16.37,16.06,16.36,3712400.0,14.7697,15.0455,14.7605,15.0363,3712400.0
2013-05-14 10:00:00,16.36,16.5,16.36,16.5,2692400.0,15.0363,15.1649,15.0363,15.1649,2692400.0
2013-05-14 10:30:00,16.5,16.61,16.49,16.61,2571200.0,15.1649,15.266,15.1557,15.266,2571200.0
2013-05-14 11:00:00,16.6,16.61,16.53,16.54,1735600.0,15.2568,15.266,15.1925,15.2017,1735600.0
2013-05-14 11:30:00,16.54,16.63,16.53,16.61,1333600.0,15.2017,15.2844,15.1925,15.266,1333600.0
2013-05-14 12:00:00,16.61,16.66,16.6,16.61,1178000.0,15.266,15.312,15.2568,15.266,1178000.0
2013-05-14 12:30:00,16.61,16.63,16.59,16.62,676000.0,15.266,15.2844,15.2476,15.2752,676000.0
2013-05-14 13:00:00,16.62,16.68,16.62,16.67,883200.0,15.2752,15.3304,15.2752,15.3212,883200.0
2013-05-14 13:30:00,16.68,16.68,16.6,16.61,1294400.0,15.3304,15.3304,15.2568,15.266,1294400.0
2013-05-14 14:00:00,16.62,16.65,16.58,16.64,1042400.0,15.2752,15.3028,15.2385,15.2936,1042400.0
2013-05-14 14:30:00,16.64,16.67,16.57,16.57,1114800.0,15.2936,15.3212,15.2293,15.2293,1114800.0
2013-05-14 15:00:00,16.57,16.67,16.56,16.64,1228000.0,15.2293,15.3212,15.2201,15.2936,1228000.0
2013-05-14 15:30:00,16.64,16.76,16.64,16.74,3226800.0,15.2936,15.4039,15.2936,15.3855,3226800.0
2013-05-15 09:30:00,16.69,16.74,16.63,16.69,2612000.0,15.3396,15.3855,15.2844,15.3396,2612000.0
2013-05-15 10:00:00,16.69,16.77,16.67,16.74,2686400.0,15.3396,15.4131,15.3212,15.3855,2686400.0
2013-05-15 10:30:00,16.74,16.84,16.71,16.83,2181200.0,15.3855,15.4774,15.3579,15.4682,2181200.0
2013-05-15 11:00:00,16.83,17.0,16.83,16.96,2864000.0,15.4682,15.6245,15.4682,15.5877,2864000.0
2013-05-15 11:30:00,16.96,17.13,16.94,17.11,2674000.0,15.5877,15.744,15.5693,15.7256,2674000.0
2013-05-15 12:00:00,17.11,17.19,17.09,17.17,2759600.0,15.7256,15.7991,15.7072,15.7807,2759600.0
2013-05-15 12:30:00,17.17,17.26,17.17,17.18,2283600.0,15.7807,15.8634,15.7807,15.7899,2283600.0
2013-05-15 13:00:00,17.19,17.22,17.08,17.11,2296800.0,15.7991,15.8267,15.698,15.7256,2296800.0
2013-05-15 13:30:00,17.11,17.18,17.03,17.03,1435600.0,15.7256,15.7899,15.652,15.652,1435600.0
2013-05-15 14:00:00,17.03,17.07,16.92,17.0,2123200.0,15.652,15.6888,15.5509,15.6245,2123200.0
2013-05-15 14:30:00,17.0,17.03,16.86,16.96,2479200.0,15.6245,15.652,15.4958,15.5877,2479200.0
2013-05-15 15:00:00,16.96,17.07,16.92,17.02,2305200.0,15.5877,15.6888,15.5509,15.6429,2305200.0
2013-05-15 15:30:00,17.03,17.18,17.02,17.17,2649600.0,15.652,15.7899,15.6429,15.7807,2649600.0
2013-05-16 09:30:00,17.05,17.31,17.04,17.24,2968400.0,15.6704,15.9094,15.6612,15.8451,2968400.0
2013-05-16 10:00:00,17.23,17.24,17.02,17.08,3874400.0,15.8359,15.8451,15.6429,15.698,3874400.0
2013-05-16 10:30:00,17.08,17.21,17.05,17.11,2222400.0,15.698,15.8175,15.6704,15.7256,2222400.0
2013-05-16 11:00:00,17.11,17.25,17.11,17.18,1559600.0,15.7256,15.8542,15.7256,15.7899,1559600.0
2013-05-16 11:30:00,17.18,17.26,17.18,17.18,1496800.0,15.7899,15.8634,15.7899,15.7899,1496800.0
2013-05-16 12:00:00,17.18,17.19,17.15,17.17,774000.0,15.7899,15.7991,15.7623,15.7807,774000.0
2013-05-16 12:30:00,17.17,17.17,17.13,17.16,705600.0,15.7807,15.7807,15.744,15.7715,705600.0
2013-05-16 13:00:00,17.15,17.16,17.09,17.11,561200.0,15.7623,15.7715,15.7072,15.7256,561200.0
2013-05-16 13:30:00,17.11,17.13,17.08,17.08,678400.0,15.7256,15.744,15.698,15.698,678400.0
2013-05-16 14:00:00,17.09,17.18,17.08,17.14,839600.0,15.7072,15.7899,15.698,15.7531,839600.0
2013-05-16 14:30:00,17.14,17.14,17.02,17.02,1450800.0,15.7531,15.7531,15.6429,15.6429,1450800.0
2013-05-16 15:00:00,17.02,17.06,16.85,16.9,3321200.0,15.6429,15.6796,15.4866,15.5326,3321200.0
2013-05-16 15:30:00,16.9,16.91,16.76,16.85,3847200.0,15.5326,15.5418,15.4039,15.4866,3847200.0
2013-05-17 09:30:00,17.09,17.23,17.07,17.2,3383200.0,15.7072,15.8359,15.6888,15.8083,3383200.0
2013-05-17 10:00:00,17.22,17.38,17.21,17.3,2884800.0,15.8267,15.9737,15.8175,15.9002,2884800.0
2013-05-17 10:30:00,17.3,17.36,17.22,17.23,1968400.0,15.9002,15.9553,15.8267,15.8359,1968400.0
2013-05-17 11:00:00,17.23,17.3,17.19,17.29,1544000.0,15.8359,15.9002,15.7991,15.891,1544000.0
2013-05-17 11:30:00,17.29,17.33,17.27,17.3,897200.0,15.891,15.9278,15.8726,15.9002,897200.0
2013-05-17 12:00:00,17.3,17.33,17.25,17.31,702000.0,15.9002,15.9278,15.8542,15.9094,702000.0
2013-05-17 12:30:00,17.31,17.32,17.26,17.28,461600.0,15.9094,15.9186,15.8634,15.8818,461600.0
2013-05-17 13:00:00,17.28,17.3,17.26,17.29,496000.0,15.8818,15.9002,15.8634,15.891,496000.0
2013-05-17 13:30:00,17.3,17.31,17.26,17.28,532000.0,15.9002,15.9094,15.8634,15.8818,532000.0
2013-05-17 14:00:00,17.28,17.38,17.27,17.37,1074800.0,15.8818,15.9737,15.8726,15.9645,1074800.0
2013-05-17 14:30:00,17.37,17.47,17.36,17.46,1833600.0,15.9645,16.0564,15.9553,16.0473,1833600.0
2013-05-17 15:00:00,17.46,17.49,17.42,17.48,1372400.0,16.0473,16.0748,16.0105,16.0656,1372400.0
2013-05-17 15:30:00,17.48,17.52,17.46,17.5,3255600.0,16.0656,16.1024,16.0473,16.084,3255600.0
2013-05-20 09:30:00,17.45,17.59,17.4,17.52,4569200.0,16.0381,16.1667,15.9921,16.1024,4569200.0
2013-05-20 10:00:00,17.52,17.62,17.51,17.52,3574400.0,16.1024,16.1943,16.0932,16.1024,3574400.0
2013-05-20 10:30:00,17.52,17.6,17.51,17.59,1670000.0,16.1024,16.1759,16.0932,16.1667,1670000.0
2013-05-20 11:00:00,17.59,17.71,17.59,17.71,2093200.0,16.1667,16.277,16.1667,16.277,2093200.0
2013-05-20 11:30:00,17.71,17.78,17.7,17.75,1744800.0,16.277,16.3414,16.2678,16.3138,1744800.0
2013-05-20 12:00:00,17.75,17.79,17.71,17.75,1130800.0,16.3138,16.3506,16.277,16.3138,1130800.0
2013-05-20 12:30:00,17.75,17.75,17.68,17.69,1108800.0,16.3138,16.3138,16.2495,16.2586,1108800.0
2013-05-20 13:00:00,17.68,17.72,17.59,17.6,1169600.0,16.2495,16.2862,16.1667,16.1759,1169600.0
2013-05-20 13:30:00,17.61,17.65,17.52,17.58,1359600.0,16.1851,16.2219,16.1024,16.1575,1359600.0
2013-05-20 14:00:00,17.58,17.63,17.46,17.61,1226000.0,16.1575,16.2035,16.0473,16.1851,1226000.0
2013-05-20 14:30:00,17.61,17.64,17.54,17.55,852000.0,16.1851,16.2127,16.1208,16.13,852000.0
2013-05-20 15:00:00,17.55,17.63,17.54,17.61,1159600.0,16.13,16.2035,16.1208,16.1851,1159600.0
2013-05-20 15:30:00,17.61,17.63,17.52,17.58,1813200.0,16.1851,16.2035,16.1024,16.1575,1813200.0
2013-05-21 09:30:00,17.67,17.89,17.65,17.82,3122800.0,16.2403,16.4425,16.2219,16.3781,3122800.0
2013-05-21 10:00:00,17.82,17.84,17.58,17.64,3727600.0,16.3781,16.3965,16.1575,16.2127,3727600.0
2013-05-21 10:30:00,17.63,17.66,17.56,17.56,1826000.0,16.2035,16.2311,16.1392,16.1392,1826000.0
2013-05-21 11:00:00,17.57,17.7,17.55,17.63,1477200.0,16.1484,16.2678,16.13,16.2035,1477200.0
2013-05-21 11:30:00,17.63,17.81,17.62,17.76,1488800.0,16.2035,16.3689,16.1943,16.323,1488800.0
2013-05-21 12:00:00,17.76,17.83,17.76,17.83,1117600.0,16.323,16.3873,16.323,16.3873,1117600.0
2013-05-21 12:30:00,17.82,17.83,17.72,17.75,1016800.0,16.3781,16.3873,16.2862,16.3138,1016800.0
2013-05-21 13:00:00,17.75,17.85,17.75,17.79,1606000.0,16.3138,16.4057,16.3138,16.3506,1606000.0
2013-05-21 13:30:00,17.79,17.8,17.75,17.75,644400.0,16.3506,16.3597,16.3138,16.3138,644400.0
2013-05-21 14:00:00,17.75,17.83,17.74,17.78,1156800.0,16.3138,16.3873,16.3046,16.3414,1156800.0
2013-05-21 14:30:00,17.78,17.79,17.73,17.77,900400.0,16.3414,16.3506,16.2954,16.3322,900400.0
2013-05-21 15:00:00,17.77,17.77,17.71,17.71,860800.0,16.3322,16.3322,16.277,16.277,860800.0
2013-05-21 15:30:00,17.71,17.76,17.67,17.68,2059600.0,16.277,16.323,16.2403,16.2495,2059600.0
2013-05-22 09:30:00,17.79,17.89,17.75,17.87,2773600.0,16.3506,16.4425,16.3138,16.4241,2773600.0
2013-05-22 10:00:00,17.89,18.38,17.89,18.31,6557200.0,16.4425,16.8928,16.4425,16.8285,6557200.0
2013-05-22 10:30:00,18.3,18.35,17.89,17.97,6501200.0,16.8193,16.8652,16.4425,16.516,6501200.0
2013-05-22 11:00:00,17.97,18.18,17.92,18.15,3194400.0,16.516,16.709,16.47,16.6814,3194400.0
2013-05-22 11:30:00,18.15,18.28,18.11,18.16,2451600.0,16.6814,16.8009,16.6447,16.6906,2451600.0
2013-05-22 12:00:00,18.16,18.2,18.04,18.05,1349600.0,16.6906,16.7274,16.5803,16.5895,1349600.0
2013-05-22 12:30:00,18.05,18.1,18.0,18.1,1326400.0,16.5895,16.6355,16.5436,16.6355,1326400.0
2013-05-22 13:00:00,18.09,18.1,17.79,17.81,2464400.0,16.6263,16.6355,16.3506,16.3689,2464400.0
2013-05-22 13:30:00,17.8,17.8,17.53,17.6,3824800.0,16.3597,16.3597,16.1116,16.1759,3824800.0
2013-05-22 14:00:00,17.6,17.67,17.18,17.3,5689600.0,16.1759,16.2403,15.7899,15.9002,5689600.0
2013-05-22 14:30:00,17.29,17.33,17.11,17.33,3171600.0,15.891,15.9278,15.7256,15.9278,3171600.0
2013-05-22 15:00:00,17.33,17.33,16.88,16.88,3189200.0,15.9278,15.9278,15.5142,15.5142,3189200.0
2013-05-22 15:30:00,16.9,17.1,16.85,17.05,4671200.0,15.5326,15.7164,15.4866,15.6704,4671200.0
2013-05-23 09:30:00,16.39,16.49,16.23,16.27,5389600.0,15.0638,15.1557,14.9168,14.9535,5389600.0
2013-05-23 10:00:00,16.29,16.65,16.24,16.57,4620800.0,14.9719,15.3028,14.926,15.2293,4620800.0
2013-05-23 10:30:00,16.58,16.61,16.39,16.47,2769200.0,15.2385,15.266,15.0638,15.1374,2769200.0
2013-05-23 11:00:00,16.47,16.81,16.46,16.75,3255200.0,15.1374,15.4498,15.1282,15.3947,3255200.0
2013-05-23 11:30:00,16.74,16.85,16.7,16.77,2363600.0,15.3855,15.4866,15.3487,15.4131,2363600.0
2013-05-23 12:00:00,16.77,16.98,16.77,16.86,2773600.0,15.4131,15.6061,15.4131,15.4958,2773600.0
2013-05-23 12:30:00,16.86,16.86,16.7,16.72,1931600.0,15.4958,15.4958,15.3487,15.3671,1931600.0
2013-05-23 13:00:00,16.72,16.76,16.56,16.58,1604800.0,15.3671,15.4039,15.2201,15.2385,1604800.0
2013-05-23 13:30:00,16.59,16.75,16.58,16.75,1305600.0,15.2476,15.3947,15.2385,15.3947,1305600.0
2013-05-23 14:00:00,16.75,16.83,16.67,16.77,1559600.0,15.3947,15.4682,15.3212,15.4131,1559600.0
2013-05-23 14:30:00,16.77,16.9,16.67,16.78,1789600.0,15.4131,15.5326,15.3212,15.4223,1789600.0
2013-05-23 15:00:00,16.79,16.84,16.69,16.76,1068800.0,15.4315,15.4774,15.3396,15.4039,1068800.0
2013-05-23 15:30:00,16.77,16.82,16.64,16.74,2571200.0,15.4131,15.459,15.2936,15.3855,2571200.0
2013-05-24 09:30:00,16.47,16.55,16.35,16.37,4459600.0,15.1374,15.2109,15.0271,15.0455,4459600.0
2013-05-24 10:00:00,16.36,16.38,16.27,16.37,4259200.0,15.0363,15.0546,14.9535,15.0455,4259200.0
2013-05-24 10:30:00,16.37,16.44,16.33,16.44,2228400.0,15.0455,15.1098,15.0087,15.1098,2228400.0
2013-05-24 11:00:00,16.43,16.5,16.36,16.46,1381200.0,15.1006,15.1649,15.0363,15.1282,1381200.0
2013-05-24 11:30:00,16.45,16.55,16.42,16.52,1533200.0,15.119,15.2109,15.0914,15.1833,1533200.0
2013-05-24 12:00:00,16.52,16.6,16.5,16.59,861200.0,15.1833,15.2568,15.1649,15.2476,861200.0
2013-05-24 12:30:00,16.59,16.6,16.48,16.55,1109600.0,15.2476,15.2568,15.1466,15.2109,1109600.0
2013-05-24 13:00:00,16.54,16.64,16.53,16.63,1249600.0,15.2017,15.2936,15.1925,15.2844,1249600.0
2013-05-24 13:30:00,16.64,16.66,16.58,16.66,1111600.0,15.2936,15.312,15.2385,15.312,1111600.0
2013-05-24 14:00:00,16.67,16.75,16.62,16.71,1148400.0,15.3212,15.3947,15.2752,15.3579,1148400.0
2013-05-24 14:30:00,16.71,16.73,16.64,16.71,962400.0,15.3579,15.3763,15.2936,15.3579,962400.0
2013-05-24 15:00:00,16.71,16.76,16.7,16.72,1796400.0,15.3579,15.4039,15.3487,15.3671,1796400.0
2013-05-24 15:30:00,16.71,16.78,16.64,16.77,2467600.0,15.3579,15.4223,15.2936,15.4131,2467600.0
2013-05-28 09:30:00,17.43,17.53,17.33,17.5,5167200.0,16.0197,16.1116,15.9278,16.084,5167200.0
2013-05-28 10:00:00,17.49,17.66,17.47,17.64,2910000.0,16.0748,16.2311,16.0564,16.2127,2910000.0
2013-05-28 10:30:00,17.64,17.64,17.46,17.51,2746400.0,16.2127,16.2127,16.0473,16.0932,2746400.0
2013-05-28 11:00:00,17.51,17.52,17.43,17.46,2251600.0,16.0932,16.1024,16.0197,16.0473,2251600.0
2013-05-28 11:30:00,17.46,17.47,17.3,17.3,2029600.0,16.0473,16.0564,15.9002,15.9002,2029600.0
2013-05-28 12:00:00,17.3,17.41,17.3,17.35,1031600.0,15.9002,16.0013,15.9002,15.9462,1031600.0
2013-05-28 12:30:00,17.34,17.4,17.3,17.34,1172800.0,15.937,15.9921,15.9002,15.937,1172800.0
2013-05-28 13:00:00,17.34,17.38,17.25,17.26,1786800.0,15.937,15.9737,15.8542,15.8634,1786800.0
2013-05-28 13:30:00,17.27,17.27,17.04,17.06,2732400.0,15.8726,15.8726,15.6612,15.6796,2732400.0
2013-05-28 14:00:00,17.06,17.07,16.93,17.04,3676000.0,15.6796,15.6888,15.5601,15.6612,3676000.0
2013-05-28 14:30:00,17.04,17.11,16.93,17.06,2889200.0,15.6612,15.7256,15.5601,15.6796,2889200.0
2013-05-28 15:00:00,17.07,17.16,17.02,17.12,2420000.0,15.6888,15.7715,15.6429,15.7348,2420000.0
2013-05-28 15:30:00,17.12,17.25,17.11,17.17,2510800.0,15.7348,15.8542,15.7256,15.7807,2510800.0
2013-05-29 09:30:00,16.9,17.07,16.75,17.02,4525200.0,15.5326,15.6888,15.3947,15.6429,4525200.0
2013-05-29 10:00:00,17.02,17.14,16.87,16.95,4477200.0,15.6429,15.7531,15.505,15.5785,4477200.0
2013-05-29 10:30:00,16.95,17.02,16.75,16.76,3167200.0,15.5785,15.6429,15.3947,15.4039,3167200.0
2013-05-29 11:00:00,16.75,16.85,16.65,16.84,3461200.0,15.3947,15.4866,15.3028,15.4774,3461200.0
2013-05-29 11:30:00,16.85,17.02,16.82,17.0,1972400.0,15.4866,15.6429,15.459,15.6245,1972400.0
2013-05-29 12:00:00,16.99,17.03,16.93,16.97,1484400.0,15.6153,15.652,15.5601,15.5969,1484400.0
2013-05-29 12:30:00,16.97,17.01,16.84,16.85,1122400.0,15.5969,15.6337,15.4774,15.4866,1122400.0
2013-05-29 13:00:00,16.85,17.04,16.83,17.04,1760000.0,15.4866,15.6612,15.4682,15.6612,1760000.0
2013-05-29 13:30:00,17.04,17.23,17.0,17.2,2567200.0,15.6612,15.8359,15.6245,15.8083,2567200.0
2013-05-29 14:00:00,17.2,17.28,17.14,17.16,2132800.0,15.8083,15.8818,15.7531,15.7715,2132800.0
2013-05-29 14:30:00,17.16,17.18,17.06,17.06,1944000.0,15.7715,15.7899,15.6796,15.6796,1944000.0
2013-05-29 15:00:00,17.06,17.23,17.04,17.23,1598800.0,15.6796,15.8359,15.6612,15.8359,1598800.0
2013-05-29 15:30:00,17.24,17.25,17.03,17.07,3114400.0,15.8451,15.8542,15.652,15.6888,3114400.0
2013-05-30 09:30:00,17.08,17.54,17.04,17.52,5273200.0,15.698,16.1208,15.6612,16.1024,5273200.0
2013-05-30 10:00:00,17.52,17.58,17.37,17.47,5746400.0,16.1024,16.1575,15.9645,16.0564,5746400.0
2013-05-30 10:30:00,17.47,17.56,17.46,17.54,3552000.0,16.0564,16.1392,16.0473,16.1208,3552000.0
2013-05-30 11:00:00,17.54,17.56,17.4,17.48,2583200.0,16.1208,16.1392,15.9921,16.0656,2583200.0
2013-05-30 11:30:00,17.48,17.61,17.46,17.6,2294400.0,16.0656,16.1851,16.0473,16.1759,2294400.0
2013-05-30 12:00:00,17.6,17.66,17.56,17.59,2525600.0,16.1759,16.2311,16.1392,16.1667,2525600.0
2013-05-30 12:30:00,17.59,17.6,17.52,17.59,1352400.0,16.1667,16.1759,16.1024,16.1667,1352400.0
2013-05-30 13:00:00,17.59,17.63,17.55,17.63,911200.0,16.1667,16.2035,16.13,16.2035,911200.0
2013-05-30 13:30:00,17.63,17.72,17.61,17.68,1849600.0,16.2035,16.2862,16.1851,16.2495,1849600.0
2013-05-30 14:00:00,17.68,17.73,17.61,17.7,1789200.0,16.2495,16.2954,16.1851,16.2678,1789200.0
2013-05-30 14:30:00,17.7,17.72,17.64,17.68,1199200.0,16.2678,16.2862,16.2127,16.2495,1199200.0
2013-05-30 15:00:00,17.68,17.69,17.61,17.61,1890000.0,16.2495,16.2586,16.1851,16.1851,1890000.0
2013-05-30 15:30:00,17.62,17.64,17.49,17.54,3748400.0,16.1943,16.2127,16.0748,16.1208,3748400.0
2013-05-31 09:30:00,17.45,17.61,17.36,17.46,3944000.0,16.0381,16.1851,15.9553,16.0473,3944000.0
2013-05-31 10:00:00,17.47,17.55,17.31,17.37,3427200.0,16.0564,16.13,15.9094,15.9645,3427200.0
2013-05-31 10:30:00,17.37,17.5,17.34,17.36,2423200.0,15.9645,16.084,15.937,15.9553,2423200.0
2013-05-31 11:00:00,17.36,17.62,17.34,17.5,3029200.0,15.9553,16.1943,15.937,16.084,3029200.0
2013-05-31 11:30:00,17.5,17.58,17.49,17.52,1278800.0,16.084,16.1575,16.0748,16.1024,1278800.0
2013-05-31 12:00:00,17.51,17.51,17.42,17.45,1658800.0,16.0932,16.0932,16.0105,16.0381,1658800.0
2013-05-31 12:30:00,17.45,17.47,17.4,17.41,880800.0,16.0381,16.0564,15.9921,16.0013,880800.0
2013-05-31 13:00:00,17.41,17.49,17.41,17.47,703600.0,16.0013,16.0748,16.0013,16.0564,703600.0
2013-05-31 13:30:00,17.47,17.47,17.31,17.36,1711600.0,16.0564,16.0564,15.9094,15.9553,1711600.0
2013-05-31 14:00:00,17.36,17.37,17.27,17.28,1598000.0,15.9553,15.9645,15.8726,15.8818,1598000.0
2013-05-31 14:30:00,17.27,17.27,17.09,17.09,3285200.0,15.8726,15.8726,15.7072,15.7072,3285200.0
2013-05-31 15:00:00,17.09,17.26,17.06,17.14,2708800.0,15.7072,15.8634,15.6796,15.7531,2708800.0
2013-05-31 15:30:00,17.13,17.14,16.78,16.79,7062400.0,15.744,15.7531,15.4223,15.4315,7062400.0
2013-06-03 09:30:00,16.95,16.96,16.59,16.68,4506400.0,15.5785,15.5877,15.2476,15.3304,4506400.0
2013-06-03 10:00:00,16.67,17.0,16.58,16.7,5569200.0,15.3212,15.6245,15.2385,15.3487,5569200.0
2013-06-03 10:30:00,16.71,16.72,16.38,16.46,5693600.0,15.3579,15.3671,15.0546,15.1282,5693600.0
2013-06-03 11:00:00,16.47,16.49,16.14,16.18,4800000.0,15.1374,15.1557,14.8341,14.8708,4800000.0
2013-06-03 11:30:00,16.17,16.38,16.14,16.33,2852000.0,14.8616,15.0546,14.8341,15.0087,2852000.0
2013-06-03 12:00:00,16.34,16.4,16.22,16.34,2227600.0,15.0179,15.073,14.9076,15.0179,2227600.0
2013-06-03 12:30:00,16.34,16.43,16.26,16.35,1790800.0,15.0179,15.1006,14.9444,15.0271,1790800.0
2013-06-03 13:00:00,16.35,16.46,16.32,16.34,1700400.0,15.0271,15.1282,14.9995,15.0179,1700400.0
2013-06-03 13:30:00,16.34,16.45,16.28,16.39,1402000.0,15.0179,15.119,14.9627,15.0638,1402000.0
2013-06-03 14:00:00,16.38,16.55,16.34,16.5,3713600.0,15.0546,15.2109,15.0179,15.1649,3713600.0
2013-06-03 14:30:00,16.5,16.69,16.44,16.6,2986400.0,15.1649,15.3396,15.1098,15.2568,2986400.0
2013-06-03 15:00:00,16.61,16.65,16.53,16.62,2417200.0,15.266,15.3028,15.1925,15.2752,2417200.0
2013-06-03 15:30:00,16.62,16.82,16.58,16.81,3184000.0,15.2752,15.459,15.2385,15.4498,3184000.0
2013-06-04 09:30:00,16.84,17.13,16.82,16.92,4606400.0,15.4774,15.744,15.459,15.5509,4606400.0
2013-06-04 10:00:00,16.92,17.0,16.82,16.99,5836400.0,15.5509,15.6245,15.459,15.6153,5836400.0
2013-06-04 10:30:00,17.0,17.07,16.77,16.77,3896400.0,15.6245,15.6888,15.4131,15.4131,3896400.0
2013-06-04 11:00:00,16.77,16.88,16.71,16.86,2765600.0,15.4131,15.5142,15.3579,15.4958,2765600.0
2013-06-04 11:30:00,16.86,16.91,16.76,16.86,1833600.0,15.4958,15.5418,15.4039,15.4958,1833600.0
2013-06-04 12:00:00,16.86,16.87,16.61,16.63,2423200.0,15.4958,15.505,15.266,15.2844,2423200.0
2013-06-04 12:30:00,16.63,16.75,16.62,16.72,1574000.0,15.2844,15.3947,15.2752,15.3671,1574000.0
2013-06-04 13:00:00,16.72,16.78,16.47,16.5,2312000.0,15.3671,15.4223,15.1374,15.1649,2312000.0
2013-06-04 13:30:00,16.5,16.51,16.36,16.46,2927200.0,15.1649,15.1741,15.0363,15.1282,2927200.0
2013-06-04 14:00:00,16.46,16.46,16.25,16.44,3679200.0,15.1282,15.1282,14.9352,15.1098,3679200.0
2013-06-04 14:30:00,16.43,16.55,16.39,16.43,2840400.0,15.1006,15.2109,15.0638,15.1006,2840400.0
2013-06-04 15:00:00,16.42,16.53,16.38,16.45,2938400.0,15.0914,15.1925,15.0546,15.119,2938400.0
2013-06-04 15:30:00,16.46,16.67,16.38,16.39,4107600.0,15.1282,15.3212,15.0546,15.0638,4107600.0
2013-06-05 09:30:00,16.25,16.43,16.11,16.13,4175200.0,14.9352,15.1006,14.8065,14.8249,4175200.0
2013-06-05 10:00:00,16.13,16.3,15.91,16.1,7622400.0,14.8249,14.9811,14.6227,14.7973,7622400.0
2013-06-05 10:30:00,16.1,16.1,15.89,15.9,4372000.0,14.7973,14.7973,14.6043,14.6135,4372000.0
2013-06-05 11:00:00,15.9,15.91,15.74,15.86,5107200.0,14.6135,14.6227,14.4664,14.5767,5107200.0
2013-06-05 11:30:00,15.86,15.97,15.74,15.77,2728000.0,14.5767,14.6778,14.4664,14.494,2728000.0
2013-06-05 12:00:00,15.78,15.8,15.67,15.75,2778800.0,14.5032,14.5216,14.4021,14.4756,2778800.0
2013-06-05 12:30:00,15.74,15.76,15.61,15.67,2276800.0,14.4664,14.4848,14.3469,14.4021,2276800.0
2013-06-05 13:00:00,15.67,15.87,15.63,15.85,2406800.0,14.4021,14.5859,14.3653,14.5675,2406800.0
2013-06-05 13:30:00,15.85,15.89,15.73,15.76,1773200.0,14.5675,14.6043,14.4572,14.4848,1773200.0
2013-06-05 14:00:00,15.76,15.81,15.56,15.58,3049600.0,14.4848,14.5308,14.301,14.3194,3049600.0
2013-06-05 14:30:00,15.58,15.73,15.53,15.63,3472800.0,14.3194,14.4572,14.2734,14.3653,3472800.0
2013-06-05 15:00:00,15.63,15.74,15.5,15.72,3952000.0,14.3653,14.4664,14.2458,14.448,3952000.0
2013-06-05 15:30:00,15.73,15.81,15.59,15.61,4585600.0,14.4572,14.5308,14.3286,14.3469,4585600.0
2013-06-06 09:30:00,15.55,15.86,15.49,15.86,5016000.0,14.2918,14.5767,14.2367,14.5767,5016000.0
2013-06-06 10:00:00,15.86,15.92,15.53,15.63,6092800.0,14.5767,14.6319,14.2734,14.3653,6092800.0
2013-06-06 10:30:00,15.64,15.8,15.55,15.8,5050000.0,14.3745,14.5216,14.2918,14.5216,5050000.0
2013-06-06 11:00:00,15.8,15.87,15.71,15.75,3192000.0,14.5216,14.5859,14.4389,14.4756,3192000.0
2013-06-06 11:30:00,15.75,15.89,15.66,15.67,2894000.0,14.4756,14.6043,14.3929,14.4021,2894000.0
2013-06-06 12:00:00,15.67,15.7,15.34,15.49,4695200.0,14.4021,14.4297,14.0988,14.2367,4695200.0
2013-06-06 12:30:00,15.49,15.59,15.41,15.48,3066400.0,14.2367,14.3286,14.1631,14.2275,3066400.0
2013-06-06 13:00:00,15.48,15.74,15.48,15.62,3015600.0,14.2275,14.4664,14.2275,14.3561,3015600.0
2013-06-06 13:30:00,15.63,15.86,15.63,15.79,2869600.0,14.3653,14.5767,14.3653,14.5124,2869600.0
2013-06-06 14:00:00,15.79,15.95,15.72,15.95,1712400.0,14.5124,14.6594,14.448,14.6594,1712400.0
2013-06-06 14:30:00,15.95,16.08,15.88,16.01,2154000.0,14.6594,14.7789,14.5951,14.7146,2154000.0
2013-06-06 15:00:00,16.02,16.11,15.93,16.09,2796000.0,14.7238,14.8065,14.6411,14.7881,2796000.0
2013-06-06 15:30:00,16.09,16.29,16.09,16.28,4792000.0,14.7881,14.9719,14.7881,14.9627,4792000.0
2013-06-07 09:30:00,16.5,16.62,16.33,16.5,6355600.0,15.1649,15.2752,15.0087,15.1649,6355600.0
2013-06-07 10:00:00,16.5,16.72,16.49,16.66,6161200.0,15.1649,15.3671,15.1557,15.312,6161200.0
2013-06-07 10:30:00,16.66,16.78,16.6,16.68,4003600.0,15.312,15.4223,15.2568,15.3304,4003600.0
2013-06-07 11:00:00,16.68,16.87,16.67,16.83,2578800.0,15.3304,15.505,15.3212,15.4682,2578800.0
2013-06-07 11:30:00,16.83,16.9,16.72,16.77,2716800.0,15.4682,15.5326,15.3671,15.4131,2716800.0
2013-06-07 12:00:00,16.76,16.79,16.68,16.76,1164800.0,15.4039,15.4315,15.3304,15.4039,1164800.0
2013-06-07 12:30:00,16.77,16.77,16.68,16.73,849200.0,15.4131,15.4131,15.3304,15.3763,849200.0
2013-06-07 13:00:00,16.73,16.77,16.7,16.73,872400.0,15.3763,15.4131,15.3487,15.3763,872400.0
2013-06-07 13:30:00,16.73,16.81,16.68,16.69,1150800.0,15.3763,15.4498,15.3304,15.3396,1150800.0
2013-06-07 14:00:00,16.7,16.74,16.57,16.61,1792400.0,15.3487,15.3855,15.2293,15.266,1792400.0
2013-06-07 14:30:00,16.61,16.82,16.58,16.8,1808800.0,15.266,15.459,15.2385,15.4407,1808800.0
2013-06-07 15:00:00,16.79,16.85,16.72,16.82,1688000.0,15.4315,15.4866,15.3671,15.459,1688000.0
2013-06-07 15:30:00,16.82,17.0,16.81,16.95,6474000.0,15.459,15.6245,15.4498,15.5785,6474000.0
2013-06-10 09:30:00,17.18,17.24,16.88,17.02,4989200.0,15.7899,15.8451,15.5142,15.6429,4989200.0
2013-06-10 10:00:00,17.03,17.05,16.81,17.05,4282400.0,15.652,15.6704,15.4498,15.6704,4282400.0
2013-06-10 10:30:00,17.04,17.18,17.02,17.09,3211200.0,15.6612,15.7899,15.6429,15.7072,3211200.0
2013-06-10 11:00:00,17.09,17.19,17.08,17.09,2440400.0,15.7072,15.7991,15.698,15.7072,2440400.0
2013-06-10 11:30:00,17.08,17.17,17.06,17.1,1654000.0,15.698,15.7807,15.6796,15.7164,1654000.0
2013-06-10 12:00:00,17.1,17.18,17.08,17.1,953200.0,15.7164,15.7899,15.698,15.7164,953200.0
2013-06-10 12:30:00,17.09,17.1,16.95,16.99,1327200.0,15.7072,15.7164,15.5785,15.6153,1327200.0
2013-06-10 13:00:00,16.98,17.04,16.95,16.99,1172800.0,15.6061,15.6612,15.5785,15.6153,1172800.0
2013-06-10 13:30:00,17.0,17.05,16.93,17.03,1105600.0,15.6245,15.6704,15.5601,15.652,1105600.0
2013-06-10 14:00:00,17.02,17.04,16.92,16.97,975600.0,15.6429,15.6612,15.5509,15.5969,975600.0
2013-06-10 14:30:00,16.98,17.06,16.93,17.04,1092400.0,15.6061,15.6796,15.5601,15.6612,1092400.0
2013-06-10 15:00:00,17.04,17.07,16.98,17.03,1337200.0,15.6612,15.6888,15.6061,15.652,1337200.0
2013-06-10 15:30:00,17.03,17.06,16.93,17.01,2019200.0,15.652,15.6796,15.5601,15.6337,2019200.0
2013-06-11 09:30:00,16.52,16.52,16.25,16.41,5749200.0,15.1833,15.1833,14.9352,15.0822,5749200.0
2013-06-11 10:00:00,16.42,16.48,16.22,16.36,4220000.0,15.0914,15.1466,14.9076,15.0363,4220000.0
2013-06-11 10:30:00,16.36,16.53,16.36,16.47,3113200.0,15.0363,15.1925,15.0363,15.1374,3113200.0
2013-06-11 11:00:00,16.47,16.65,16.42,16.63,2776800.0,15.1374,15.3028,15.0914,15.2844,2776800.0
2013-06-11 11:30:00,16.64,16.72,16.6,16.6,2564800.0,15.2936,15.3671,15.2568,15.2568,2564800.0
2013-06-11 12:00:00,16.61,16.66,16.55,16.6,1161600.0,15.266,15.312,15.2109,15.2568,1161600.0
2013-06-11 12:30:00,16.6,16.62,16.55,16.59,901200.0,15.2568,15.2752,15.2109,15.2476,901200.0
2013-06-11 13:00:00,16.59,16.64,16.47,16.48,1318800.0,15.2476,15.2936,15.1374,15.1466,1318800.0
2013-06-11 13:30:00,16.48,16.48,16.31,16.32,3546000.0,15.1466,15.1466,14.9903,14.9995,3546000.0
2013-06-11 14:00:00,16.32,16.43,16.28,16.42,2435200.0,14.9995,15.1006,14.9627,15.0914,2435200.0
2013-06-11 14:30:00,16.42,16.46,16.32,16.45,1836800.0,15.0914,15.1282,14.9995,15.119,1836800.0
2013-06-11 15:00:00,16.46,16.5,16.32,16.32,2333200.0,15.1282,15.1649,14.9995,14.9995,2333200.0
2013-06-11 15:30:00,16.32,16.33,16.17,16.22,4338400.0,14.9995,15.0087,14.8616,14.9076,4338400.0
2013-06-12 09:30:00,16.52,16.57,16.34,16.38,4380400.0,15.1833,15.2293,15.0179,15.0546,4380400.0
2013-06-12 10:00:00,16.37,16.37,16.2,16.33,4848400.0,15.0455,15.0455,14.8892,15.0087,4848400.0
2013-06-12 10:30:00,16.33,16.37,16.1,16.12,3127600.0,15.0087,15.0455,14.7973,14.8157,3127600.0
2013-06-12 11:00:00,16.12,16.19,16.03,16.14,3111200.0,14.8157,14.88,14.733,14.8341,3111200.0
2013-06-12 11:30:00,16.14,16.19,15.94,15.97,5258800.0,14.8341,14.88,14.6502,14.6778,5258800.0
2013-06-12 12:00:00,15.97,16.02,15.84,15.91,3672800.0,14.6778,14.7238,14.5583,14.6227,3672800.0
2013-06-12 12:30:00,15.91,15.98,15.82,15.97,2653200.0,14.6227,14.687,14.54,14.6778,2653200.0
2013-06-12 13:00:00,15.98,16.04,15.93,15.99,1971600.0,14.687,14.7422,14.6411,14.6962,1971600.0
2013-06-12 13:30:00,16.0,16.04,15.87,15.99,1663600.0,14.7054,14.7422,14.5859,14.6962,1663600.0
2013-06-12 14:00:00,16.01,16.01,15.79,15.81,3065600.0,14.7146,14.7146,14.5124,14.5308,3065600.0
2013-06-12 14:30:00,15.81,15.83,15.71,15.78,2549200.0,14.5308,14.5491,14.4389,14.5032,2549200.0
2013-06-12 15:00:00,15.77,15.78,15.65,15.76,3093200.0,14.494,14.5032,14.3837,14.4848,3093200.0
2013-06-12 15:30:00,15.75,15.82,15.67,15.74,4397600.0,14.4756,14.54,14.4021,14.4664,4397600.0
2013-06-13 09:30:00,15.7,15.91,15.56,15.9,3900000.0,14.4297,14.6227,14.301,14.6135,3900000.0
2013-06-13 10:00:00,15.89,15.98,15.78,15.83,3357200.0,14.6043,14.687,14.5032,14.5491,3357200.0
2013-06-13 10:30:00,15.83,16.01,15.83,15.93,2703600.0,14.5491,14.7146,14.5491,14.6411,2703600.0
2013-06-13 11:00:00,15.93,15.99,15.86,15.96,1768800.0,14.6411,14.6962,14.5767,14.6686,1768800.0
2013-06-13 11:30:00,15.97,16.03,15.9,16.02,1576000.0,14.6778,14.733,14.6135,14.7238,1576000.0
2013-06-13 12:00:00,16.02,16.05,15.98,16.01,1266000.0,14.7238,14.7513,14.687,14.7146,1266000.0
2013-06-13 12:30:00,16.02,16.21,16.01,16.2,1711600.0,14.7238,14.8984,14.7146,14.8892,1711600.0
2013-06-13 13:00:00,16.2,16.21,16.12,16.15,1467600.0,14.8892,14.8984,14.8157,14.8433,1467600.0
2013-06-13 13:30:00,16.14,16.15,16.05,16.11,1990400.0,14.8341,14.8433,14.7513,14.8065,1990400.0
2013-06-13 14:00:00,16.11,16.31,16.11,16.27,1588800.0,14.8065,14.9903,14.8065,14.9535,1588800.0
2013-06-13 14:30:00,16.27,16.36,16.26,16.36,1209200.0,14.9535,15.0363,14.9444,15.0363,1209200.0
2013-06-13 15:00:00,16.36,16.51,16.36,16.49,2534800.0,15.0363,15.1741,15.0363,15.1557,2534800.0
2013-06-13 15:30:00,16.49,16.67,16.43,16.61,4632000.0,15.1557,15.3212,15.1006,15.266,4632000.0
2013-06-14 09:30:00,16.52,16.63,16.38,16.62,2917200.0,15.1833,15.2844,15.0546,15.2752,2917200.0
2013-06-14 10:00:00,16.63,16.7,16.45,16.46,3170400.0,15.2844,15.3487,15.119,15.1282,3170400.0
2013-06-14 10:30:00,16.47,16.5,16.27,16.31,3564400.0,15.1374,15.1649,14.9535,14.9903,3564400.0
2013-06-14 11:00:00,16.31,16.41,16.24,16.4,1938000.0,14.9903,15.0822,14.926,15.073,1938000.0
2013-06-14 11:30:00,16.4,16.45,16.23,16.34,2034400.0,15.073,15.119,14.9168,15.0179,2034400.0
2013-06-14 12:00:00,16.33,16.34,16.25,16.27,1430000.0,15.0087,15.0179,14.9352,14.9535,1430000.0
2013-06-14 12:30:00,16.27,16.32,16.14,16.17,1971600.0,14.9535,14.9995,14.8341,14.8616,1971600.0
2013-06-14 13:00:00,16.17,16.17,15.97,15.99,2552400.0,14.8616,14.8616,14.6778,14.6962,2552400.0
2013-06-14 13:30:00,15.99,16.09,15.98,16.05,1629600.0,14.6962,14.7881,14.687,14.7513,1629600.0
2013-06-14 14:00:00,16.05,16.18,15.98,16.14,1828800.0,14.7513,14.8708,14.687,14.8341,1828800.0
2013-06-14 14:30:00,16.13,16.19,16.03,16.05,777600.0,14.8249,14.88,14.733,14.7513,777600.0
2013-06-14 15:00:00,16.05,16.25,16.04,16.16,1472000.0,14.7513,14.9352,14.7422,14.8524,1472000.0
2013-06-14 15:30:00,16.16,16.21,16.02,16.08,3513600.0,14.8524,14.8984,14.7238,14.7789,3513600.0
2013-06-17 09:30:00,16.43,16.68,16.42,16.64,5174400.0,15.1006,15.3304,15.0914,15.2936,5174400.0
2013-06-17 10:00:00,16.64,16.68,16.53,16.6,2400400.0,15.2936,15.3304,15.1925,15.2568,2400400.0
2013-06-17 10:30:00,16.61,16.67,16.52,16.66,1530000.0,15.266,15.3212,15.1833,15.312,1530000.0
2013-06-17 11:00:00,16.66,16.7,16.61,16.64,1776800.0,15.312,15.3487,15.266,15.2936,1776800.0
2013-06-17 11:30:00,16.64,16.65,16.55,16.57,862400.0,15.2936,15.3028,15.2109,15.2293,862400.0
2013-06-17 12:00:00,16.57,16.58,16.52,16.53,781600.0,15.2293,15.2385,15.1833,15.1925,781600.0
2013-06-17 12:30:00,16.53,16.58,16.49,16.5,790400.0,15.1925,15.2385,15.1557,15.1649,790400.0
2013-06-17 13:00:00,16.5,16.6,16.5,16.6,476800.0,15.1649,15.2568,15.1649,15.2568,476800.0
2013-06-17 13:30:00,16.58,16.62,16.58,16.59,630400.0,15.2385,15.2752,15.2385,15.2476,630400.0
2013-06-17 14:00:00,16.6,16.61,16.29,16.35,2270000.0,15.2568,15.266,14.9719,15.0271,2270000.0
2013-06-17 14:30:00,16.36,16.44,16.24,16.29,2246400.0,15.0363,15.1098,14.926,14.9719,2246400.0
2013-06-17 15:00:00,16.28,16.38,16.25,16.37,2908000.0,14.9627,15.0546,14.9352,15.0455,2908000.0
2013-06-17 15:30:00,16.37,16.55,16.37,16.5,3113600.0,15.0455,15.2109,15.0455,15.1649,3113600.0
2013-06-18 09:30:00,16.51,16.71,16.51,16.55,2342800.0,15.1741,15.3579,15.1741,15.2109,2342800.0
2013-06-18 10:00:00,16.55,16.66,16.5,16.6,2684400.0,15.2109,15.312,15.1649,15.2568,2684400.0
2013-06-18 10:30:00,16.61,16.73,16.61,16.71,2251200.0,15.266,15.3763,15.266,15.3579,2251200.0
2013-06-18 11:00:00,16.71,16.77,16.67,16.77,1274000.0,15.3579,15.4131,15.3212,15.4131,1274000.0
2013-06-18 11:30:00,16.77,16.86,16.75,16.76,1436800.0,15.4131,15.4958,15.3947,15.4039,1436800.0
2013-06-18 12:00:00,16.77,16.79,16.75,16.77,896800.0,15.4131,15.4315,15.3947,15.4131,896800.0
2013-06-18 12:30:00,16.76,16.86,16.76,16.86,936400.0,15.4039,15.4958,15.4039,15.4958,936400.0
2013-06-18 13:00:00,16.86,16.87,16.74,16.78,734800.0,15.4958,15.505,15.3855,15.4223,734800.0
2013-06-18 13:30:00,16.79,16.87,16.75,16.85,878400.0,15.4315,15.505,15.3947,15.4866,878400.0
2013-06-18 14:00:00,16.85,16.93,16.81,16.88,1236000.0,15.4866,15.5601,15.4498,15.5142,1236000.0
2013-06-18 14:30:00,16.88,16.94,16.87,16.92,1304000.0,15.5142,15.5693,15.505,15.5509,1304000.0
2013-06-18 15:00:00,16.92,16.92,16.81,16.9,1171600.0,15.5509,15.5509,15.4498,15.5326,1171600.0
2013-06-18 15:30:00,16.9,16.9,16.74,16.81,2968800.0,15.5326,15.5326,15.3855,15.4498,2968800.0
2013-06-19 09:30:00,16.8,16.87,16.55,16.63,2444800.0,15.4407,15.505,15.2109,15.2844,2444800.0
2013-06-19 10:00:00,16.63,16.74,16.59,16.7,4056000.0,15.2844,15.3855,15.2476,15.3487,4056000.0
2013-06-19 10:30:00,16.7,16.79,16.63,16.68,3157600.0,15.3487,15.4315,15.2844,15.3304,3157600.0
2013-06-19 11:00:00,16.68,16.72,16.64,16.67,2935600.0,15.3304,15.3671,15.2936,15.3212,2935600.0
2013-06-19 11:30:00,16.66,16.71,16.61,16.61,2114800.0,15.312,15.3579,15.266,15.266,2114800.0
2013-06-19 12:00:00,16.61,16.65,16.59,16.64,2197200.0,15.266,15.3028,15.2476,15.2936,2197200.0
2013-06-19 12:30:00,16.64,16.71,16.6,16.66,1399200.0,15.2936,15.3579,15.2568,15.312,1399200.0
2013-06-19 13:00:00,16.67,16.7,16.64,16.68,1482000.0,15.3212,15.3487,15.2936,15.3304,1482000.0
2013-06-19 13:30:00,16.67,16.77,16.66,16.77,1186400.0,15.3212,15.4131,15.312,15.4131,1186400.0
2013-06-19 14:00:00,16.76,16.82,16.44,16.7,9122400.0,15.4039,15.459,15.1098,15.3487,9122400.0
2013-06-19 14:30:00,16.7,16.88,16.2,16.26,14386000.0,15.3487,15.5142,14.8892,14.9444,14386000.0
2013-06-19 15:00:00,16.25,16.52,16.19,16.49,7931200.0,14.9352,15.1833,14.88,15.1557,7931200.0
2013-06-19 15:30:00,16.5,16.5,16.09,16.11,7623600.0,15.1649,15.1649,14.7881,14.8065,7623600.0
2013-06-20 09:30:00,15.72,15.8,15.47,15.62,7995600.0,14.448,14.5216,14.2183,14.3561,7995600.0
2013-06-20 10:00:00,15.61,15.8,15.38,15.45,7277600.0,14.3469,14.5216,14.1356,14.1999,7277600.0
2013-06-20 10:30:00,15.44,15.56,15.33,15.49,5087600.0,14.1907,14.301,14.0896,14.2367,5087600.0
2013-06-20 11:00:00,15.49,15.49,15.31,15.37,4359600.0,14.2367,14.2367,14.0712,14.1264,4359600.0
2013-06-20 11:30:00,15.38,15.5,15.3,15.48,2462000.0,14.1356,14.2458,14.062,14.2275,2462000.0
2013-06-20 12:00:00,15.47,15.58,15.47,15.54,2402000.0,14.2183,14.3194,14.2183,14.2826,2402000.0
2013-06-20 12:30:00,15.54,15.63,15.49,15.49,2180800.0,14.2826,14.3653,14.2367,14.2367,2180800.0
2013-06-20 13:00:00,15.49,15.55,15.38,15.45,2250800.0,14.2367,14.2918,14.1356,14.1999,2250800.0
2013-06-20 13:30:00,15.45,15.56,15.43,15.53,2511600.0,14.1999,14.301,14.1815,14.2734,2511600.0
2013-06-20 14:00:00,15.52,15.54,15.2,15.2,6388000.0,14.2642,14.2826,13.9701,13.9701,6388000.0
2013-06-20 14:30:00,15.2,15.29,15.02,15.04,5341600.0,13.9701,14.0528,13.8047,13.8231,5341600.0
2013-06-20 15:00:00,15.04,15.26,14.99,15.05,6212800.0,13.8231,14.0253,13.7771,13.8323,6212800.0
2013-06-20 15:30:00,15.04,15.19,14.88,15.02,9495600.0,13.8231,13.9609,13.676,13.8047,9495600.0
2013-06-21 09:30:00,15.38,15.4,15.09,15.09,4074800.0,14.1356,14.1539,13.869,13.869,4074800.0
2013-06-21 10:00:00,15.08,15.22,14.99,15.03,3512400.0,13.8598,13.9885,13.7771,13.8139,3512400.0
2013-06-21 10:30:00,15.02,15.09,14.83,15.02,5973600.0,13.8047,13.869,13.6301,13.8047,5973600.0
2013-06-21 11:00:00,15.01,15.06,14.71,14.72,5590800.0,13.7955,13.8414,13.5198,13.529,5590800.0
2013-06-21 11:30:00,14.72,14.77,14.61,14.67,4760400.0,13.529,13.5749,13.4279,13.483,4760400.0
2013-06-21 12:00:00,14.68,14.85,14.67,14.74,3759600.0,13.4922,13.6484,13.483,13.5473,3759600.0
2013-06-21 12:30:00,14.74,15.07,14.69,15.06,3915600.0,13.5473,13.8506,13.5014,13.8414,3915600.0
2013-06-21 13:00:00,15.07,15.22,14.93,15.12,3518400.0,13.8506,13.9885,13.722,13.8966,3518400.0
2013-06-21 13:30:00,15.12,15.18,14.95,15.01,2334800.0,13.8966,13.9517,13.7403,13.7955,2334800.0
2013-06-21 14:00:00,15.01,15.16,14.93,15.14,2718000.0,13.7955,13.9334,13.722,13.915,2718000.0
2013-06-21 14:30:00,15.14,15.17,15.05,15.16,2478800.0,13.915,13.9425,13.8323,13.9334,2478800.0
2013-06-21 15:00:00,15.16,15.33,15.13,15.33,3472000.0,13.9334,14.0896,13.9058,14.0896,3472000.0
2013-06-21 15:30:00,15.33,15.34,15.08,15.1,4775200.0,14.0896,14.0988,13.8598,13.8782,4775200.0
2013-06-24 09:30:00,14.54,14.58,14.15,14.19,7766000.0,13.3635,13.4003,13.0051,13.0418,7766000.0
2013-06-24 10:00:00,14.2,14.3,14.1,14.2,6566400.0,13.051,13.1429,12.9591,13.051,6566400.0
2013-06-24 10:30:00,14.19,14.39,14.09,14.26,5150000.0,13.0418,13.2257,12.9499,13.1062,5150000.0
2013-06-24 11:00:00,14.25,14.31,14.0,14.0,4774000.0,13.097,13.1521,12.8672,12.8672,4774000.0
2013-06-24 11:30:00,14.0,14.17,13.99,14.12,2744000.0,12.8672,13.0235,12.858,12.9775,2744000.0
2013-06-24 12:00:00,14.12,14.19,13.93,14.06,3456400.0,12.9775,13.0418,12.8029,12.9224,3456400.0
2013-06-24 12:30:00,14.07,14.24,14.06,14.21,2496000.0,12.9316,13.0878,12.9224,13.0602,2496000.0
2013-06-24 13:00:00,14.22,14.32,14.12,14.3,2596000.0,13.0694,13.1613,12.9775,13.1429,2596000.0
2013-06-24 13:30:00,14.31,14.43,14.24,14.43,2743600.0,13.1521,13.2624,13.0878,13.2624,2743600.0
2013-06-24 14:00:00,14.43,14.67,14.37,14.65,4319600.0,13.2624,13.483,13.2073,13.4646,4319600.0
2013-06-24 14:30:00,14.65,14.85,14.63,14.7,3695600.0,13.4646,13.6484,13.4462,13.5106,3695600.0
2013-06-24 15:00:00,14.69,14.76,14.51,14.53,2520800.0,13.5014,13.5657,13.3359,13.3543,2520800.0
2013-06-24 15:30:00,14.52,14.66,14.38,14.4,4783200.0,13.3451,13.4738,13.2165,13.2348,4783200.0
2013-06-25 09:30:00,14.87,15.0,14.7,14.81,5504400.0,13.6668,13.7863,13.5106,13.6117,5504400.0
2013-06-25 10:00:00,14.78,14.88,14.63,14.74,5821600.0,13.5841,13.676,13.4462,13.5473,5821600.0
2013-06-25 10:30:00,14.73,14.99,14.69,14.95,3468000.0,13.5381,13.7771,13.5014,13.7403,3468000.0
2013-06-25 11:00:00,14.95,15.06,14.9,14.94,3807200.0,13.7403,13.8414,13.6944,13.7312,3807200.0
2013-06-25 11:30:00,14.94,15.02,14.86,14.99,2112000.0,13.7312,13.8047,13.6576,13.7771,2112000.0
2013-06-25 12:00:00,14.97,15.06,14.94,15.01,2329600.0,13.7587,13.8414,13.7312,13.7955,2329600.0
2013-06-25 12:30:00,15.01,15.09,15.0,15.01,1814800.0,13.7955,13.869,13.7863,13.7955,1814800.0
2013-06-25 13:00:00,15.01,15.08,14.91,14.96,2357600.0,13.7955,13.8598,13.7036,13.7495,2357600.0
2013-06-25 13:30:00,14.96,15.08,14.92,14.99,1864400.0,13.7495,13.8598,13.7128,13.7771,1864400.0
2013-06-25 14:00:00,14.99,15.09,14.95,15.06,1805200.0,13.7771,13.869,13.7403,13.8414,1805200.0
2013-06-25 14:30:00,15.06,15.16,15.03,15.06,2538400.0,13.8414,13.9334,13.8139,13.8414,2538400.0
2013-06-25 15:00:00,15.07,15.25,15.06,15.25,2496000.0,13.8506,14.0161,13.8414,14.0161,2496000.0
2013-06-25 15:30:00,15.25,15.3,15.11,15.13,5568400.0,14.0161,14.062,13.8874,13.9058,5568400.0
2013-06-26 09:30:00,15.51,15.65,15.47,15.59,4869200.0,14.255,14.3837,14.2183,14.3286,4869200.0
2013-06-26 10:00:00,15.6,15.63,15.47,15.48,3412000.0,14.3378,14.3653,14.2183,14.2275,3412000.0
2013-06-26 10:30:00,15.47,15.53,15.4,15.44,4016000.0,14.2183,14.2734,14.1539,14.1907,4016000.0
2013-06-26 11:00:00,15.43,15.46,15.32,15.4,3200000.0,14.1815,14.2091,14.0804,14.1539,3200000.0
2013-06-26 11:30:00,15.39,15.45,15.35,15.38,1996000.0,14.1447,14.1999,14.108,14.1356,1996000.0
2013-06-26 12:00:00,15.37,15.56,15.37,15.56,2057600.0,14.1264,14.301,14.1264,14.301,2057600.0
2013-06-26 12:30:00,15.56,15.59,15.52,15.55,1119600.0,14.301,14.3286,14.2642,14.2918,1119600.0
2013-06-26 13:00:00,15.55,15.7,15.52,15.69,2674400.0,14.2918,14.4297,14.2642,14.4205,2674400.0
2013-06-26 13:30:00,15.69,15.71,15.62,15.65,2084800.0,14.4205,14.4389,14.3561,14.3837,2084800.0
2013-06-26 14:00:00,15.65,15.68,15.59,15.66,1815600.0,14.3837,14.4113,14.3286,14.3929,1815600.0
2013-06-26 14:30:00,15.66,15.69,15.61,15.65,1232400.0,14.3929,14.4205,14.3469,14.3837,1232400.0
2013-06-26 15:00:00,15.65,15.72,15.62,15.65,2227200.0,14.3837,14.448,14.3561,14.3837,2227200.0
2013-06-26 15:30:00,15.65,15.67,15.55,15.58,4164400.0,14.3837,14.4021,14.2918,14.3194,4164400.0
2013-06-27 09:30:00,15.87,16.09,15.85,16.03,3916400.0,14.5859,14.7881,14.5675,14.733,3916400.0
2013-06-27 10:00:00,16.03,16.1,15.96,16.08,4587600.0,14.733,14.7973,14.6686,14.7789,4587600.0
2013-06-27 10:30:00,16.08,16.19,16.07,16.14,3964800.0,14.7789,14.88,14.7697,14.8341,3964800.0
2013-06-27 11:00:00,16.14,16.21,16.08,16.09,2405600.0,14.8341,14.8984,14.7789,14.7881,2405600.0
2013-06-27 11:30:00,16.09,16.18,16.08,16.17,1824800.0,14.7881,14.8708,14.7789,14.8616,1824800.0
2013-06-27 12:00:00,16.18,16.19,16.0,16.05,1934400.0,14.8708,14.88,14.7054,14.7513,1934400.0
2013-06-27 12:30:00,16.05,16.17,16.03,16.14,1612800.0,14.7513,14.8616,14.733,14.8341,1612800.0
2013-06-27 13:00:00,16.14,16.23,16.12,16.2,1667200.0,14.8341,14.9168,14.8157,14.8892,1667200.0
2013-06-27 13:30:00,16.2,16.28,16.18,16.19,1958800.0,14.8892,14.9627,14.8708,14.88,1958800.0
2013-06-27 14:00:00,16.18,16.23,16.16,16.21,1306000.0,14.8708,14.9168,14.8524,14.8984,1306000.0
2013-06-27 14:30:00,16.21,16.25,16.15,16.19,1180000.0,14.8984,14.9352,14.8433,14.88,1180000.0
2013-06-27 15:00:00,16.19,16.25,16.15,16.25,1450000.0,14.88,14.9352,14.8433,14.9352,1450000.0
2013-06-27 15:30:00,16.25,16.25,16.17,16.19,3649200.0,14.9352,14.9352,14.8616,14.88,3649200.0
2013-06-28 09:30:00,16.03,16.06,15.68,15.69,4826000.0,14.733,14.7605,14.4113,14.4205,4826000.0
2013-06-28 10:00:00,15.69,15.88,15.68,15.88,5324800.0,14.4205,14.5951,14.4113,14.5951,5324800.0
2013-06-28 10:30:00,15.88,16.0,15.86,15.97,4031200.0,14.5951,14.7054,14.5767,14.6778,4031200.0
2013-06-28 11:00:00,15.97,16.13,15.97,16.02,3519200.0,14.6778,14.8249,14.6778,14.7238,3519200.0
2013-06-28 11:30:00,16.03,16.11,15.98,16.06,2615200.0,14.733,14.8065,14.687,14.7605,2615200.0
2013-06-28 12:00:00,16.06,16.06,15.9,15.99,2853200.0,14.7605,14.7605,14.6135,14.6962,2853200.0
2013-06-28 12:30:00,16.0,16.05,15.95,16.0,1466000.0,14.7054,14.7513,14.6594,14.7054,1466000.0
2013-06-28 13:00:00,16.0,16.07,15.98,16.02,1267200.0,14.7054,14.7697,14.687,14.7238,1267200.0
2013-06-28 13:30:00,16.02,16.09,16.01,16.08,1446000.0,14.7238,14.7881,14.7146,14.7789,1446000.0
2013-06-28 14:00:00,16.08,16.13,16.04,16.06,2191200.0,14.7789,14.8249,14.7422,14.7605,2191200.0
2013-06-28 14:30:00,16.06,16.09,16.01,16.07,1327600.0,14.7605,14.7881,14.7146,14.7697,1327600.0
2013-06-28 15:00:00,16.07,16.08,15.95,16.07,2301200.0,14.7697,14.7789,14.6594,14.7697,2301200.0
2013-06-28 15:30:00,16.07,16.15,15.9,15.94,3667600.0,14.7697,14.8433,14.6135,14.6502,3667600.0
2013-07-01 09:30:00,16.21,16.42,16.2,16.38,2720800.0,14.8984,15.0914,14.8892,15.0546,2720800.0
2013-07-01 10:00:00,16.38,16.56,16.34,16.46,3245600.0,15.0546,15.2201,15.0179,15.1282,3245600.0
2013-07-01 10:30:00,16.46,16.55,16.43,16.47,2051200.0,15.1282,15.2109,15.1006,15.1374,2051200.0
2013-07-01 11:00:00,16.47,16.57,16.43,16.52,2063600.0,15.1374,15.2293,15.1006,15.1833,2063600.0
2013-07-01 11:30:00,16.52,16.58,16.46,16.55,1294800.0,15.1833,15.2385,15.1282,15.2109,1294800.0
2013-07-01 12:00:00,16.56,16.56,16.44,16.45,1168000.0,15.2201,15.2201,15.1098,15.119,1168000.0
2013-07-01 12:30:00,16.45,16.5,16.43,16.48,990400.0,15.119,15.1649,15.1006,15.1466,990400.0
2013-07-01 13:00:00,16.48,16.49,16.45,16.46,996400.0,15.1466,15.1557,15.119,15.1282,996400.0
2013-07-01 13:30:00,16.46,16.47,16.37,16.37,1041600.0,15.1282,15.1374,15.0455,15.0455,1041600.0
2013-07-01 14:00:00,16.37,16.4,16.28,16.35,1607200.0,15.0455,15.073,14.9627,15.0271,1607200.0
2013-07-01 14:30:00,16.35,16.38,16.28,16.36,1463600.0,15.0271,15.0546,14.9627,15.0363,1463600.0
2013-07-01 15:00:00,16.36,16.41,16.27,16.28,1580000.0,15.0363,15.0822,14.9535,14.9627,1580000.0
2013-07-01 15:30:00,16.28,16.28,16.13,16.18,3810000.0,14.9627,14.9627,14.8249,14.8708,3810000.0
2013-07-02 09:30:00,16.15,16.61,16.11,16.55,3112800.0,14.8433,15.266,14.8065,15.2109,3112800.0
2013-07-02 10:00:00,16.56,16.62,16.47,16.55,3067200.0,15.2201,15.2752,15.1374,15.2109,3067200.0
2013-07-02 10:30:00,16.55,16.58,16.49,16.52,1845200.0,15.2109,15.2385,15.1557,15.1833,1845200.0
2013-07-02 11:00:00,16.53,16.54,16.38,16.47,2190800.0,15.1925,15.2017,15.0546,15.1374,2190800.0
2013-07-02 11:30:00,16.47,16.56,16.45,16.5,1242400.0,15.1374,15.2201,15.119,15.1649,1242400.0
2013-07-02 12:00:00,16.5,16.55,16.41,16.44,1011600.0,15.1649,15.2109,15.0822,15.1098,1011600.0
2013-07-02 12:30:00,16.43,16.49,16.37,16.42,1106000.0,15.1006,15.1557,15.0455,15.0914,1106000.0
2013-07-02 13:00:00,16.43,16.44,16.34,16.35,706800.0,15.1006,15.1098,15.0179,15.0271,706800.0
2013-07-02 13:30:00,16.34,16.36,16.18,16.26,1881600.0,15.0179,15.0363,14.8708,14.9444,1881600.0
2013-07-02 14:00:00,16.25,16.25,15.99,16.02,1780400.0,14.9352,14.9352,14.6962,14.7238,1780400.0
2013-07-02 14:30:00,16.01,16.17,15.96,16.16,1683600.0,14.7146,14.8616,14.6686,14.8524,1683600.0
2013-07-02 15:00:00,16.16,16.22,16.09,16.11,1336800.0,14.8524,14.9076,14.7881,14.8065,1336800.0
2013-07-02 15:30:00,16.11,16.25,16.05,16.23,2480000.0,14.8065,14.9352,14.7513,14.9168,2480000.0
2013-07-03 09:30:00,15.87,16.05,15.75,15.94,2833600.0,14.5859,14.7513,14.4756,14.6502,2833600.0
2013-07-03 10:00:00,15.94,16.0,15.83,15.96,2664000.0,14.6502,14.7054,14.5491,14.6686,2664000.0
2013-07-03 10:30:00,15.96,15.98,15.85,15.85,2153600.0,14.6686,14.687,14.5675,14.5675,2153600.0
2013-07-03 11:00:00,15.85,16.0,15.84,15.96,1808000.0,14.5675,14.7054,14.5583,14.6686,1808000.0
2013-07-03 11:30:00,15.95,16.12,15.93,16.12,2342400.0,14.6594,14.8157,14.6411,14.8157,2342400.0
2013-07-03 12:00:00,16.11,16.19,16.07,16.15,2142000.0,14.8065,14.88,14.7697,14.8433,2142000.0
2013-07-03 12:30:00,16.16,16.17,16.03,16.11,2606400.0,14.8524,14.8616,14.733,14.8065,2606400.0
2013-07-05 09:30:00,16.5,16.51,16.34,16.4,2754800.0,15.1649,15.1741,15.0179,15.073,2754800.0
2013-07-05 10:00:00,16.39,16.43,16.18,16.22,3560400.0,15.0638,15.1006,14.8708,14.9076,3560400.0
2013-07-05 10:30:00,16.23,16.35,16.16,16.33,2942000.0,14.9168,15.0271,14.8524,15.0087,2942000.0
2013-07-05 11:00:00,16.34,16.45,16.33,16.39,2379200.0,15.0179,15.119,15.0087,15.0638,2379200.0
2013-07-05 11:30:00,16.4,16.49,16.29,16.48,1712800.0,15.073,15.1557,14.9719,15.1466,1712800.0
2013-07-05 12:00:00,16.48,16.56,16.47,16.48,2449200.0,15.1466,15.2201,15.1374,15.1466,2449200.0
2013-07-05 12:30:00,16.49,16.56,16.48,16.56,1382800.0,15.1557,15.2201,15.1466,15.2201,1382800.0
2013-07-05 13:00:00,16.56,16.58,16.48,16.54,1839200.0,15.2201,15.2385,15.1466,15.2017,1839200.0
2013-07-05 13:30:00,16.55,16.57,16.51,16.54,696400.0,15.2109,15.2293,15.1741,15.2017,696400.0
2013-07-05 14:00:00,16.55,16.67,16.54,16.63,2281200.0,15.2109,15.3212,15.2017,15.2844,2281200.0
2013-07-05 14:30:00,16.63,16.69,16.6,16.67,1381600.0,15.2844,15.3396,15.2568,15.3212,1381600.0
2013-07-05 15:00:00,16.67,16.67,16.5,16.55,1776400.0,15.3212,15.3212,15.1649,15.2109,1776400.0
2013-07-05 15:30:00,16.55,16.82,16.55,16.82,3556000.0,15.2109,15.459,15.2109,15.459,3556000.0
2013-07-08 09:30:00,17.08,17.29,17.08,17.22,4068400.0,15.698,15.891,15.698,15.8267,4068400.0
2013-07-08 10:00:00,17.23,17.32,17.16,17.19,3180800.0,15.8359,15.9186,15.7715,15.7991,3180800.0
2013-07-08 10:30:00,17.18,17.25,17.16,17.18,2497200.0,15.7899,15.8542,15.7715,15.7899,2497200.0
2013-07-08 11:00:00,17.18,17.25,17.1,17.15,2054000.0,15.7899,15.8542,15.7164,15.7623,2054000.0
2013-07-08 11:30:00,17.15,17.15,17.01,17.09,1966000.0,15.7623,15.7623,15.6337,15.7072,1966000.0
2013-07-08 12:00:00,17.08,17.1,17.0,17.02,1764800.0,15.698,15.7164,15.6245,15.6429,1764800.0
2013-07-08 12:30:00,17.02,17.14,17.02,17.1,1605200.0,15.6429,15.7531,15.6429,15.7164,1605200.0
2013-07-08 13:00:00,17.09,17.16,17.0,17.06,1620800.0,15.7072,15.7715,15.6245,15.6796,1620800.0
2013-07-08 13:30:00,17.06,17.21,17.05,17.2,1916000.0,15.6796,15.8175,15.6704,15.8083,1916000.0
2013-07-08 14:00:00,17.2,17.24,17.17,17.18,1580800.0,15.8083,15.8451,15.7807,15.7899,1580800.0
2013-07-08 14:30:00,17.19,17.29,17.19,17.25,1446800.0,15.7991,15.891,15.7991,15.8542,1446800.0
2013-07-08 15:00:00,17.25,17.26,17.13,17.14,1420000.0,15.8542,15.8634,15.744,15.7531,1420000.0
2013-07-08 15:30:00,17.14,17.19,17.07,17.13,2814000.0,15.7531,15.7991,15.6888,15.744,2814000.0
2013-07-09 09:30:00,17.43,17.47,17.27,17.3,3398400.0,16.0197,16.0564,15.8726,15.9002,3398400.0
2013-07-09 10:00:00,17.31,17.32,17.09,17.1,3978000.0,15.9094,15.9186,15.7072,15.7164,3978000.0
2013-07-09 10:30:00,17.1,17.28,17.1,17.27,2099200.0,15.7164,15.8818,15.7164,15.8726,2099200.0
2013-07-09 11:00:00,17.27,17.36,17.26,17.35,1814000.0,15.8726,15.9553,15.8634,15.9462,1814000.0
2013-07-09 11:30:00,17.34,17.52,17.33,17.44,3033600.0,15.937,16.1024,15.9278,16.0289,3033600.0
2013-07-09 12:00:00,17.45,17.47,17.41,17.46,770800.0,16.0381,16.0564,16.0013,16.0473,770800.0
2013-07-09 12:30:00,17.46,17.53,17.44,17.52,1366400.0,16.0473,16.1116,16.0289,16.1024,1366400.0
2013-07-09 13:00:00,17.52,17.55,17.47,17.48,1010400.0,16.1024,16.13,16.0564,16.0656,1010400.0
2013-07-09 13:30:00,17.48,17.52,17.43,17.5,1506800.0,16.0656,16.1024,16.0197,16.084,1506800.0
2013-07-09 14:00:00,17.49,17.57,17.49,17.55,746800.0,16.0748,16.1484,16.0748,16.13,746800.0
2013-07-09 14:30:00,17.55,17.56,17.45,17.46,700400.0,16.13,16.1392,16.0381,16.0473,700400.0
2013-07-09 15:00:00,17.46,17.54,17.44,17.51,1148800.0,16.0473,16.1208,16.0289,16.0932,1148800.0
2013-07-09 15:30:00,17.51,17.55,17.47,17.53,3080800.0,16.0932,16.13,16.0564,16.1116,3080800.0
2013-07-10 09:30:00,17.38,17.5,17.33,17.4,1787600.0,15.9737,16.084,15.9278,15.9921,1787600.0
2013-07-10 10:00:00,17.4,17.43,17.22,17.23,2748000.0,15.9921,16.0197,15.8267,15.8359,2748000.0
2013-07-10 10:30:00,17.24,17.24,17.15,17.19,2410000.0,15.8451,15.8451,15.7623,15.7991,2410000.0
2013-07-10 11:00:00,17.18,17.2,17.07,17.07,1694800.0,15.7899,15.8083,15.6888,15.6888,1694800.0
2013-07-10 11:30:00,17.08,17.19,17.07,17.07,1658800.0,15.698,15.7991,15.6888,15.6888,1658800.0
2013-07-10 12:00:00,17.07,17.11,17.04,17.05,1234800.0,15.6888,15.7256,15.6612,15.6704,1234800.0
2013-07-10 12:30:00,17.06,17.13,17.05,17.11,833200.0,15.6796,15.744,15.6704,15.7256,833200.0
2013-07-10 13:00:00,17.11,17.13,17.08,17.1,1346800.0,15.7256,15.744,15.698,15.7164,1346800.0
2013-07-10 13:30:00,17.11,17.19,17.1,17.13,1682800.0,15.7256,15.7991,15.7164,15.744,1682800.0
2013-07-10 14:00:00,17.13,17.41,17.1,17.22,6474000.0,15.744,16.0013,15.7164,15.8267,6474000.0
2013-07-10 14:30:00,17.21,17.26,17.02,17.11,4073200.0,15.8175,15.8634,15.6429,15.7256,4073200.0
2013-07-10 15:00:00,17.11,17.24,17.05,17.18,3044800.0,15.7256,15.8451,15.6704,15.7899,3044800.0
2013-07-10 15:30:00,17.18,17.28,17.15,17.27,3360000.0,15.7899,15.8818,15.7623,15.8726,3360000.0
2013-07-11 09:30:00,17.85,17.91,17.58,17.61,6112800.0,16.4057,16.4608,16.1575,16.1851,6112800.0
2013-07-11 10:00:00,17.61,17.64,17.47,17.55,4778800.0,16.1851,16.2127,16.0564,16.13,4778800.0
2013-07-11 10:30:00,17.55,17.61,17.45,17.58,3434400.0,16.13,16.1851,16.0381,16.1575,3434400.0
2013-07-11 11:00:00,17.58,17.65,17.58,17.64,1355600.0,16.1575,16.2219,16.1575,16.2127,1355600.0
2013-07-11 11:30:00,17.65,17.66,17.58,17.63,1293200.0,16.2219,16.2311,16.1575,16.2035,1293200.0
2013-07-11 12:00:00,17.64,17.64,17.56,17.63,1164800.0,16.2127,16.2127,16.1392,16.2035,1164800.0
2013-07-11 12:30:00,17.63,17.65,17.58,17.63,912800.0,16.2035,16.2219,16.1575,16.2035,912800.0
2013-07-11 13:00:00,17.63,17.66,17.61,17.64,1335600.0,16.2035,16.2311,16.1851,16.2127,1335600.0
2013-07-11 13:30:00,17.64,17.67,17.61,17.66,1950400.0,16.2127,16.2403,16.1851,16.2311,1950400.0
2013-07-11 14:00:00,17.66,17.76,17.64,17.76,1664000.0,16.2311,16.323,16.2127,16.323,1664000.0
2013-07-11 14:30:00,17.76,17.83,17.75,17.77,2161600.0,16.323,16.3873,16.3138,16.3322,2161600.0
2013-07-11 15:00:00,17.77,17.82,17.71,17.79,1848800.0,16.3322,16.3781,16.277,16.3506,1848800.0
2013-07-11 15:30:00,17.79,17.87,17.75,17.81,3112400.0,16.3506,16.4241,16.3138,16.3689,3112400.0
2013-07-12 09:30:00,17.95,18.02,17.82,17.94,3741600.0,16.4976,16.5619,16.3781,16.4884,3741600.0
2013-07-12 10:00:00,17.93,18.02,17.84,18.0,2638800.0,16.4792,16.5619,16.3965,16.5436,2638800.0
2013-07-12 10:30:00,18.0,18.06,17.94,17.96,2358000.0,16.5436,16.5987,16.4884,16.5068,2358000.0
2013-07-12 11:00:00,17.96,18.03,17.93,18.0,1284400.0,16.5068,16.5711,16.4792,16.5436,1284400.0
2013-07-12 11:30:00,18.0,18.02,17.86,17.89,1136800.0,16.5436,16.5619,16.4149,16.4425,1136800.0
2013-07-12 12:00:00,17.89,17.97,17.88,17.97,1390400.0,16.4425,16.516,16.4333,16.516,1390400.0
2013-07-12 12:30:00,17.97,18.01,17.93,18.01,803600.0,16.516,16.5528,16.4792,16.5528,803600.0
2013-07-12 13:00:00,18.01,18.08,17.97,18.07,1265200.0,16.5528,16.6171,16.516,16.6079,1265200.0
2013-07-12 13:30:00,18.07,18.13,18.07,18.09,1367200.0,16.6079,16.663,16.6079,16.6263,1367200.0
2013-07-12 14:00:00,18.09,18.1,17.95,18.03,1534400.0,16.6263,16.6355,16.4976,16.5711,1534400.0
2013-07-12 14:30:00,18.04,18.05,17.99,18.01,640400.0,16.5803,16.5895,16.5344,16.5528,640400.0
2013-07-12 15:00:00,18.0,18.04,17.97,18.04,862400.0,16.5436,16.5803,16.516,16.5803,862400.0
2013-07-12 15:30:00,18.04,18.14,18.02,18.12,3645200.0,16.5803,16.6722,16.5619,16.6539,3645200.0
2013-07-15 09:30:00,18.37,18.45,18.23,18.24,2572800.0,16.8836,16.9572,16.755,16.7641,2572800.0
2013-07-15 10:00:00,18.27,18.32,18.2,18.22,1465600.0,16.7917,16.8377,16.7274,16.7458,1465600.0
2013-07-15 10:30:00,18.22,18.26,18.14,18.24,2227200.0,16.7458,16.7825,16.6722,16.7641,2227200.0
2013-07-15 11:00:00,18.23,18.24,18.19,18.23,752000.0,16.755,16.7641,16.7182,16.755,752000.0
2013-07-15 11:30:00,18.22,18.3,18.21,18.3,829600.0,16.7458,16.8193,16.7366,16.8193,829600.0
2013-07-15 12:00:00,18.3,18.36,18.29,18.35,2101600.0,16.8193,16.8744,16.8101,16.8652,2101600.0
2013-07-15 12:30:00,18.36,18.37,18.31,18.31,938400.0,16.8744,16.8836,16.8285,16.8285,938400.0
2013-07-15 13:00:00,18.31,18.35,18.28,18.34,621600.0,16.8285,16.8652,16.8009,16.8561,621600.0
2013-07-15 13:30:00,18.33,18.36,18.32,18.35,543600.0,16.8469,16.8744,16.8377,16.8652,543600.0
2013-07-15 14:00:00,18.35,18.39,18.34,18.37,1072400.0,16.8652,16.902,16.8561,16.8836,1072400.0
2013-07-15 14:30:00,18.38,18.41,18.35,18.37,1219200.0,16.8928,16.9204,16.8652,16.8836,1219200.0
2013-07-15 15:00:00,18.38,18.39,18.34,18.35,473600.0,16.8928,16.902,16.8561,16.8652,473600.0
2013-07-15 15:30:00,18.35,18.37,18.33,18.35,1216400.0,16.8652,16.8836,16.8469,16.8652,1216400.0
2013-07-16 09:30:00,18.41,18.48,18.32,18.38,2056800.0,16.9204,16.9847,16.8377,16.8928,2056800.0
2013-07-16 10:00:00,18.38,18.48,18.38,18.39,1550800.0,16.8928,16.9847,16.8928,16.902,1550800.0
2013-07-16 10:30:00,18.39,18.4,18.25,18.25,1865200.0,16.902,16.9112,16.7733,16.7733,1865200.0
2013-07-16 11:00:00,18.25,18.25,18.08,18.09,2296400.0,16.7733,16.7733,16.6171,16.6263,2296400.0
2013-07-16 11:30:00,18.09,18.1,17.94,18.06,2142800.0,16.6263,16.6355,16.4884,16.5987,2142800.0
2013-07-16 12:00:00,18.05,18.1,18.02,18.09,843600.0,16.5895,16.6355,16.5619,16.6263,843600.0
2013-07-16 12:30:00,18.1,18.11,18.03,18.06,1379600.0,16.6355,16.6447,16.5711,16.5987,1379600.0
2013-07-16 13:00:00,18.07,18.07,17.98,18.0,1587200.0,16.6079,16.6079,16.5252,16.5436,1587200.0
2013-07-16 13:30:00,18.0,18.1,17.99,18.1,1030800.0,16.5436,16.6355,16.5344,16.6355,1030800.0
2013-07-16 14:00:00,18.1,18.2,18.09,18.14,1122400.0,16.6355,16.7274,16.6263,16.6722,1122400.0
2013-07-16 14:30:00,18.14,18.18,18.11,18.13,1224000.0,16.6722,16.709,16.6447,16.663,1224000.0
2013-07-16 15:00:00,18.13,18.13,18.0,18.07,1330000.0,16.663,16.663,16.5436,16.6079,1330000.0
2013-07-16 15:30:00,18.08,18.14,18.05,18.11,2459200.0,16.6171,16.6722,16.5895,16.6447,2459200.0
2013-07-17 09:30:00,18.21,18.29,18.1,18.18,2924000.0,16.7366,16.8101,16.6355,16.709,2924000.0
2013-07-17 10:00:00,18.18,18.34,18.17,18.33,2267200.0,16.709,16.8561,16.6998,16.8469,2267200.0
2013-07-17 10:30:00,18.33,18.4,18.18,18.28,2817600.0,16.8469,16.9112,16.709,16.8009,2817600.0
2013-07-17 11:00:00,18.29,18.37,18.29,18.34,1584000.0,16.8101,16.8836,16.8101,16.8561,1584000.0
2013-07-17 11:30:00,18.33,18.36,18.27,18.29,1008800.0,16.8469,16.8744,16.7917,16.8101,1008800.0
2013-07-17 12:00:00,18.29,18.43,18.28,18.4,1713600.0,16.8101,16.9388,16.8009,16.9112,1713600.0
2013-07-17 12:30:00,18.4,18.43,18.38,18.43,551600.0,16.9112,16.9388,16.8928,16.9388,551600.0
2013-07-17 13:00:00,18.43,18.49,18.39,18.41,1177200.0,16.9388,16.9939,16.902,16.9204,1177200.0
2013-07-17 13:30:00,18.41,18.47,18.39,18.47,733600.0,16.9204,16.9755,16.902,16.9755,733600.0
2013-07-17 14:00:00,18.47,18.49,18.43,18.46,790000.0,16.9755,16.9939,16.9388,16.9663,790000.0
2013-07-17 14:30:00,18.46,18.46,18.33,18.35,1523600.0,16.9663,16.9663,16.8469,16.8652,1523600.0
2013-07-17 15:00:00,18.36,18.39,18.3,18.37,2515600.0,16.8744,16.902,16.8193,16.8836,2515600.0
2013-07-17 15:30:00,18.37,18.38,18.28,18.36,3016400.0,16.8836,16.8928,16.8009,16.8744,3016400.0
2013-07-18 09:30:00,18.49,18.7,18.48,18.66,2763600.0,16.9939,17.1869,16.9847,17.1502,2763600.0
2013-07-18 10:00:00,18.65,18.99,18.63,18.95,3214400.0,17.141,17.4535,17.1226,17.4167,3214400.0
2013-07-18 10:30:00,18.96,19.04,18.92,19.03,1978800.0,17.4259,17.4994,17.3891,17.4902,1978800.0
2013-07-18 11:00:00,19.03,19.03,18.92,18.93,1594000.0,17.4902,17.4902,17.3891,17.3983,1594000.0
2013-07-18 11:30:00,18.94,18.98,18.86,18.9,1278000.0,17.4075,17.4443,17.334,17.3707,1278000.0
2013-07-18 12:00:00,18.9,18.96,18.87,18.95,1106800.0,17.3707,17.4259,17.3432,17.4167,1106800.0
2013-07-18 12:30:00,18.95,18.97,18.9,18.91,744400.0,17.4167,17.4351,17.3707,17.3799,744400.0
2013-07-18 13:00:00,18.91,18.95,18.86,18.9,677600.0,17.3799,17.4167,17.334,17.3707,677600.0
2013-07-18 13:30:00,18.9,18.97,18.89,18.95,733200.0,17.3707,17.4351,17.3615,17.4167,733200.0
2013-07-18 14:00:00,18.95,19.02,18.93,19.01,711200.0,17.4167,17.481,17.3983,17.4718,711200.0
2013-07-18 14:30:00,19.01,19.04,19.0,19.03,997200.0,17.4718,17.4994,17.4626,17.4902,997200.0
2013-07-18 15:00:00,19.02,19.03,18.95,18.99,1180800.0,17.481,17.4902,17.4167,17.4535,1180800.0
2013-07-18 15:30:00,18.99,19.03,18.94,19.03,2586400.0,17.4535,17.4902,17.4075,17.4902,2586400.0
2013-07-19 09:30:00,18.93,19.03,18.73,18.86,2475200.0,17.3983,17.4902,17.2145,17.334,2475200.0
2013-07-19 10:00:00,18.88,18.95,18.82,18.89,1784000.0,17.3524,17.4167,17.2972,17.3615,1784000.0
2013-07-19 10:30:00,18.89,18.96,18.87,18.9,1482400.0,17.3615,17.4259,17.3432,17.3707,1482400.0
2013-07-19 11:00:00,18.9,19.0,18.89,18.99,1471200.0,17.3707,17.4626,17.3615,17.4535,1471200.0
2013-07-19 11:30:00,18.99,18.99,18.88,18.92,748400.0,17.4535,17.4535,17.3524,17.3891,748400.0
2013-07-19 12:00:00,18.92,18.95,18.89,18.89,334800.0,17.3891,17.4167,17.3615,17.3615,334800.0
2013-07-19 12:30:00,18.9,18.93,18.88,18.91,849600.0,17.3707,17.3983,17.3524,17.3799,849600.0
2013-07-19 13:00:00,18.9,18.91,18.88,18.89,389600.0,17.3707,17.3799,17.3524,17.3615,389600.0
2013-07-19 13:30:00,18.88,18.93,18.87,18.92,528800.0,17.3524,17.3983,17.3432,17.3891,528800.0
2013-07-19 14:00:00,18.92,18.96,18.91,18.95,935600.0,17.3891,17.4259,17.3799,17.4167,935600.0
2013-07-19 14:30:00,18.95,18.96,18.93,18.93,276000.0,17.4167,17.4259,17.3983,17.3983,276000.0
2013-07-19 15:00:00,18.93,18.98,18.93,18.93,693600.0,17.3983,17.4443,17.3983,17.3983,693600.0
2013-07-19 15:30:00,18.93,19.02,18.93,19.0,1495200.0,17.3983,17.481,17.3983,17.4626,1495200.0
2013-07-22 09:30:00,19.07,19.12,18.96,19.05,2108400.0,17.527,17.5729,17.4259,17.5086,2108400.0
2013-07-22 10:00:00,19.07,19.13,18.99,19.08,1368000.0,17.527,17.5821,17.4535,17.5362,1368000.0
2013-07-22 10:30:00,19.08,19.24,19.06,19.23,1467200.0,17.5362,17.6832,17.5178,17.674,1467200.0
2013-07-22 11:00:00,19.23,19.29,19.23,19.28,1829600.0,17.674,17.7292,17.674,17.72,1829600.0
2013-07-22 11:30:00,19.28,19.34,19.26,19.27,1661600.0,17.72,17.7751,17.7016,17.7108,1661600.0
2013-07-22 12:00:00,19.26,19.29,19.23,19.25,661200.0,17.7016,17.7292,17.674,17.6924,661200.0
2013-07-22 12:30:00,19.25,19.3,19.23,19.28,519200.0,17.6924,17.7384,17.674,17.72,519200.0
2013-07-22 13:00:00,19.28,19.29,19.22,19.26,436800.0,17.72,17.7292,17.6648,17.7016,436800.0
2013-07-22 13:30:00,19.25,19.26,19.22,19.25,488800.0,17.6924,17.7016,17.6648,17.6924,488800.0
2013-07-22 14:00:00,19.25,19.29,19.23,19.28,1317200.0,17.6924,17.7292,17.674,17.72,1317200.0
2013-07-22 14:30:00,19.28,19.35,19.28,19.35,1286400.0,17.72,17.7843,17.72,17.7843,1286400.0
2013-07-22 15:00:00,19.35,19.36,19.32,19.34,1034800.0,17.7843,17.7935,17.7568,17.7751,1034800.0
2013-07-22 15:30:00,19.34,19.38,19.28,19.37,1490800.0,17.7751,17.8119,17.72,17.8027,1490800.0
2013-07-23 09:30:00,19.5,19.57,19.36,19.4,3733200.0,17.9222,17.9865,17.7935,17.8303,3733200.0
2013-07-23 10:00:00,19.4,19.41,19.24,19.26,2642000.0,17.8303,17.8395,17.6832,17.7016,2642000.0
2013-07-23 10:30:00,19.26,19.27,19.18,19.2,1729600.0,17.7016,17.7108,17.6281,17.6465,1729600.0
2013-07-23 11:00:00,19.2,19.24,19.14,19.23,1345200.0,17.6465,17.6832,17.5913,17.674,1345200.0
2013-07-23 11:30:00,19.22,19.32,19.21,19.28,1030800.0,17.6648,17.7568,17.6557,17.72,1030800.0
2013-07-23 12:00:00,19.27,19.32,19.23,19.28,804000.0,17.7108,17.7568,17.674,17.72,804000.0
2013-07-23 12:30:00,19.29,19.29,19.24,19.27,420000.0,17.7292,17.7292,17.6832,17.7108,420000.0
2013-07-23 13:00:00,19.28,19.35,19.27,19.32,633600.0,17.72,17.7843,17.7108,17.7568,633600.0
2013-07-23 13:30:00,19.32,19.33,19.27,19.29,385200.0,17.7568,17.7659,17.7108,17.7292,385200.0
2013-07-23 14:00:00,19.28,19.33,19.28,19.29,442000.0,17.72,17.7659,17.72,17.7292,442000.0
2013-07-23 14:30:00,19.29,19.35,19.28,19.33,511200.0,17.7292,17.7843,17.72,17.7659,511200.0
2013-07-23 15:00:00,19.34,19.35,19.26,19.28,573600.0,17.7751,17.7843,17.7016,17.72,573600.0
2013-07-23 15:30:00,19.28,19.3,19.18,19.23,2412400.0,17.72,17.7384,17.6281,17.674,2412400.0
2013-07-24 09:30:00,19.39,19.41,19.16,19.18,3065600.0,17.8211,17.8395,17.6097,17.6281,3065600.0
2013-07-24 10:00:00,19.19,19.26,18.96,18.99,2911600.0,17.6373,17.7016,17.4259,17.4535,2911600.0
2013-07-24 10:30:00,19.0,19.05,18.96,18.96,2006400.0,17.4626,17.5086,17.4259,17.4259,2006400.0
2013-07-24 11:00:00,18.96,18.97,18.85,18.89,1791600.0,17.4259,17.4351,17.3248,17.3615,1791600.0
2013-07-24 11:30:00,18.9,18.97,18.85,18.86,1104000.0,17.3707,17.4351,17.3248,17.334,1104000.0
2013-07-24 12:00:00,18.85,18.86,18.72,18.77,1713600.0,17.3248,17.334,17.2053,17.2513,1713600.0
2013-07-24 12:30:00,18.77,18.85,18.75,18.79,1082000.0,17.2513,17.3248,17.2329,17.2696,1082000.0
2013-07-24 13:00:00,18.79,18.85,18.73,18.76,1243600.0,17.2696,17.3248,17.2145,17.2421,1243600.0
2013-07-24 13:30:00,18.76,18.76,18.61,18.66,1539200.0,17.2421,17.2421,17.1042,17.1502,1539200.0
2013-07-24 14:00:00,18.67,18.78,18.67,18.75,1302000.0,17.1594,17.2604,17.1594,17.2329,1302000.0
2013-07-24 14:30:00,18.75,18.78,18.68,18.75,975600.0,17.2329,17.2604,17.1685,17.2329,975600.0
2013-07-24 15:00:00,18.75,18.75,18.63,18.7,1083200.0,17.2329,17.2329,17.1226,17.1869,1083200.0
2013-07-24 15:30:00,18.7,18.73,18.63,18.72,2452400.0,17.1869,17.2145,17.1226,17.2053,2452400.0
2013-07-25 09:30:00,18.6,18.72,18.41,18.66,4582000.0,17.095,17.2053,16.9204,17.1502,4582000.0
2013-07-25 10:00:00,18.67,18.81,18.67,18.73,4271600.0,17.1594,17.288,17.1594,17.2145,4271600.0
2013-07-25 10:30:00,18.74,18.77,18.6,18.65,2553200.0,17.2237,17.2513,17.095,17.141,2553200.0
2013-07-25 11:00:00,18.65,18.65,18.49,18.53,2079600.0,17.141,17.141,16.9939,17.0307,2079600.0
2013-07-25 11:30:00,18.53,18.61,18.5,18.58,2118800.0,17.0307,17.1042,17.0031,17.0766,2118800.0
2013-07-25 12:00:00,18.58,18.67,18.55,18.63,2420000.0,17.0766,17.1594,17.0491,17.1226,2420000.0
2013-07-25 12:30:00,18.63,18.78,18.63,18.75,2515200.0,17.1226,17.2604,17.1226,17.2329,2515200.0
2013-07-25 13:00:00,18.75,18.77,18.7,18.75,1617200.0,17.2329,17.2513,17.1869,17.2329,1617200.0
2013-07-25 13:30:00,18.75,18.79,18.74,18.76,1459600.0,17.2329,17.2696,17.2237,17.2421,1459600.0
2013-07-25 14:00:00,18.76,18.86,18.71,18.72,2910800.0,17.2421,17.334,17.1961,17.2053,2910800.0
2013-07-25 14:30:00,18.72,18.77,18.66,18.68,2398000.0,17.2053,17.2513,17.1502,17.1685,2398000.0
2013-07-25 15:00:00,18.68,18.86,18.68,18.81,4150800.0,17.1685,17.334,17.1685,17.288,4150800.0
2013-07-25 15:30:00,18.8,18.9,18.8,18.88,4061600.0,17.2788,17.3707,17.2788,17.3524,4061600.0
2013-07-26 09:30:00,18.6,18.64,18.54,18.61,1844800.0,17.095,17.1318,17.0399,17.1042,1844800.0
2013-07-26 10:00:00,18.61,18.69,18.52,18.52,2449200.0,17.1042,17.1777,17.0215,17.0215,2449200.0
2013-07-26 10:30:00,18.53,18.56,18.34,18.37,5034000.0,17.0307,17.0583,16.8561,16.8836,5034000.0
2013-07-26 11:00:00,18.37,18.46,18.33,18.42,3516000.0,16.8836,16.9663,16.8469,16.9296,3516000.0
2013-07-26 11:30:00,18.43,18.5,18.4,18.49,2168000.0,16.9388,17.0031,16.9112,16.9939,2168000.0
2013-07-26 12:00:00,18.5,18.62,18.5,18.58,1762800.0,17.0031,17.1134,17.0031,17.0766,1762800.0
2013-07-26 12:30:00,18.58,18.63,18.55,18.55,1419600.0,17.0766,17.1226,17.0491,17.0491,1419600.0
2013-07-26 13:00:00,18.56,18.66,18.55,18.64,1688000.0,17.0583,17.1502,17.0491,17.1318,1688000.0
2013-07-26 13:30:00,18.64,18.66,18.61,18.64,1096800.0,17.1318,17.1502,17.1042,17.1318,1096800.0
2013-07-26 14:00:00,18.64,18.7,18.55,18.56,1726400.0,17.1318,17.1869,17.0491,17.0583,1726400.0
2013-07-26 14:30:00,18.56,18.72,18.56,18.68,1266800.0,17.0583,17.2053,17.0583,17.1685,1266800.0
2013-07-26 15:00:00,18.68,18.77,18.66,18.73,2083200.0,17.1685,17.2513,17.1502,17.2145,2083200.0
2013-07-26 15:30:00,18.73,18.8,18.7,18.8,2944400.0,17.2145,17.2788,17.1869,17.2788,2944400.0
2013-07-29 09:30:00,18.67,18.72,18.55,18.62,1280400.0,17.1594,17.2053,17.0491,17.1134,1280400.0
2013-07-29 10:00:00,18.62,18.63,18.43,18.53,2189200.0,17.1134,17.1226,16.9388,17.0307,2189200.0
2013-07-29 10:30:00,18.52,18.52,18.41,18.45,1671200.0,17.0215,17.0215,16.9204,16.9572,1671200.0
2013-07-29 11:00:00,18.44,18.46,18.25,18.29,2157600.0,16.948,16.9663,16.7733,16.8101,2157600.0
2013-07-29 11:30:00,18.28,18.4,18.27,18.38,1335600.0,16.8009,16.9112,16.7917,16.8928,1335600.0
2013-07-29 12:00:00,18.38,18.43,18.34,18.4,862000.0,16.8928,16.9388,16.8561,16.9112,862000.0
2013-07-29 12:30:00,18.4,18.44,18.36,18.4,450000.0,16.9112,16.948,16.8744,16.9112,450000.0
2013-07-29 13:00:00,18.4,18.41,18.36,18.37,512400.0,16.9112,16.9204,16.8744,16.8836,512400.0
2013-07-29 13:30:00,18.36,18.43,18.35,18.4,633600.0,16.8744,16.9388,16.8652,16.9112,633600.0
2013-07-29 14:00:00,18.4,18.52,18.4,18.5,1417600.0,16.9112,17.0215,16.9112,17.0031,1417600.0
2013-07-29 14:30:00,18.5,18.52,18.43,18.45,860800.0,17.0031,17.0215,16.9388,16.9572,860800.0
2013-07-29 15:00:00,18.46,18.47,18.4,18.46,1725600.0,16.9663,16.9755,16.9112,16.9663,1725600.0
2013-07-29 15:30:00,18.46,18.5,18.37,18.41,1974000.0,16.9663,17.0031,16.8836,16.9204,1974000.0
2013-07-30 09:30:00,18.61,18.75,18.59,18.67,1748800.0,17.1042,17.2329,17.0858,17.1594,1748800.0
2013-07-30 10:00:00,18.67,18.75,18.65,18.68,1948800.0,17.1594,17.2329,17.141,17.1685,1948800.0
2013-07-30 10:30:00,18.68,18.7,18.55,18.56,1724000.0,17.1685,17.1869,17.0491,17.0583,1724000.0
2013-07-30 11:00:00,18.57,18.62,18.53,18.58,1357600.0,17.0674,17.1134,17.0307,17.0766,1357600.0
2013-07-30 11:30:00,18.58,18.62,18.52,18.58,1450400.0,17.0766,17.1134,17.0215,17.0766,1450400.0
2013-07-30 12:00:00,18.59,18.6,18.49,18.51,1076000.0,17.0858,17.095,16.9939,17.0123,1076000.0
2013-07-30 12:30:00,18.52,18.56,18.49,18.53,834800.0,17.0215,17.0583,16.9939,17.0307,834800.0
2013-07-30 13:00:00,18.53,18.53,18.38,18.39,1399600.0,17.0307,17.0307,16.8928,16.902,1399600.0
2013-07-30 13:30:00,18.39,18.4,18.31,18.37,1394800.0,16.902,16.9112,16.8285,16.8836,1394800.0
2013-07-30 14:00:00,18.37,18.38,18.28,18.33,1398800.0,16.8836,16.8928,16.8009,16.8469,1398800.0
2013-07-30 14:30:00,18.34,18.41,18.33,18.35,1488800.0,16.8561,16.9204,16.8469,16.8652,1488800.0
2013-07-30 15:00:00,18.34,18.47,18.3,18.46,1691600.0,16.8561,16.9755,16.8193,16.9663,1691600.0
2013-07-30 15:30:00,18.47,18.47,18.39,18.41,1749200.0,16.9755,16.9755,16.902,16.9204,1749200.0
2013-07-31 09:30:00,18.47,18.68,18.46,18.56,2538800.0,16.9755,17.1685,16.9663,17.0583,2538800.0
2013-07-31 10:00:00,18.57,18.65,18.47,18.64,2693200.0,17.0674,17.141,16.9755,17.1318,2693200.0
2013-07-31 10:30:00,18.65,18.74,18.62,18.7,1835200.0,17.141,17.2237,17.1134,17.1869,1835200.0
2013-07-31 11:00:00,18.7,18.72,18.59,18.59,2407200.0,17.1869,17.2053,17.0858,17.0858,2407200.0
2013-07-31 11:30:00,18.59,18.64,18.48,18.48,2581200.0,17.0858,17.1318,16.9847,16.9847,2581200.0
2013-07-31 12:00:00,18.48,18.51,18.32,18.46,2790400.0,16.9847,17.0123,16.8377,16.9663,2790400.0
2013-07-31 12:30:00,18.46,18.46,18.3,18.35,1106000.0,16.9663,16.9663,16.8193,16.8652,1106000.0
2013-07-31 13:00:00,18.35,18.41,18.34,18.37,1070400.0,16.8652,16.9204,16.8561,16.8836,1070400.0
2013-07-31 13:30:00,18.37,18.48,18.36,18.45,1049200.0,16.8836,16.9847,16.8744,16.9572,1049200.0
2013-07-31 14:00:00,18.45,18.61,18.32,18.54,3457600.0,16.9572,17.1042,16.8377,17.0399,3457600.0
2013-07-31 14:30:00,18.55,18.81,18.55,18.81,3268800.0,17.0491,17.288,17.0491,17.288,3268800.0
2013-07-31 15:00:00,18.81,18.81,18.56,18.65,2230000.0,17.288,17.288,17.0583,17.141,2230000.0
2013-07-31 15:30:00,18.66,18.66,18.25,18.28,4330400.0,17.1502,17.1502,16.7733,16.8009,4330400.0
2013-08-01 09:30:00,18.79,19.1,18.75,19.0,4368400.0,17.2696,17.5546,17.2329,17.4626,4368400.0
2013-08-01 10:00:00,19.01,19.17,19.01,19.14,3207600.0,17.4718,17.6189,17.4718,17.5913,3207600.0
2013-08-01 10:30:00,19.15,19.15,18.98,19.01,1565600.0,17.6005,17.6005,17.4443,17.4718,1565600.0
2013-08-01 11:00:00,19.01,19.07,18.99,19.03,1273200.0,17.4718,17.527,17.4535,17.4902,1273200.0
2013-08-01 11:30:00,19.03,19.09,18.99,19.07,685600.0,17.4902,17.5454,17.4535,17.527,685600.0
2013-08-01 12:00:00,19.07,19.1,19.01,19.08,630800.0,17.527,17.5546,17.4718,17.5362,630800.0
2013-08-01 12:30:00,19.08,19.11,19.06,19.09,406000.0,17.5362,17.5637,17.5178,17.5454,406000.0
2013-08-01 13:00:00,19.09,19.11,19.05,19.07,504000.0,17.5454,17.5637,17.5086,17.527,504000.0
2013-08-01 13:30:00,19.06,19.13,19.05,19.11,568800.0,17.5178,17.5821,17.5086,17.5637,568800.0
2013-08-01 14:00:00,19.11,19.18,19.1,19.17,1469200.0,17.5637,17.6281,17.5546,17.6189,1469200.0
2013-08-01 14:30:00,19.17,19.17,19.12,19.14,1366400.0,17.6189,17.6189,17.5729,17.5913,1366400.0
2013-08-01 15:00:00,19.14,19.16,19.05,19.11,1534000.0,17.5913,17.6097,17.5086,17.5637,1534000.0
2013-08-01 15:30:00,19.11,19.21,19.1,19.15,2699600.0,17.5637,17.6557,17.5546,17.6005,2699600.0
2013-08-02 09:30:00,19.05,19.18,18.97,19.01,2752400.0,17.5086,17.6281,17.4351,17.4718,2752400.0
2013-08-02 10:00:00,19.02,19.18,18.99,19.15,1520800.0,17.481,17.6281,17.4535,17.6005,1520800.0
2013-08-02 10:30:00,19.16,19.18,19.06,19.07,1645200.0,17.6097,17.6281,17.5178,17.527,1645200.0
2013-08-02 11:00:00,19.07,19.13,19.03,19.12,1117200.0,17.527,17.5821,17.4902,17.5729,1117200.0
2013-08-02 11:30:00,19.12,19.15,19.07,19.08,748000.0,17.5729,17.6005,17.527,17.5362,748000.0
2013-08-02 12:00:00,19.09,19.14,19.08,19.12,554000.0,17.5454,17.5913,17.5362,17.5729,554000.0
2013-08-02 12:30:00,19.11,19.21,19.11,19.2,895200.0,17.5637,17.6557,17.5637,17.6465,895200.0
2013-08-02 13:00:00,19.2,19.21,19.15,19.16,633200.0,17.6465,17.6557,17.6005,17.6097,633200.0
2013-08-02 13:30:00,19.17,19.17,19.11,19.12,700800.0,17.6189,17.6189,17.5637,17.5729,700800.0
2013-08-02 14:00:00,19.11,19.16,19.11,19.14,639600.0,17.5637,17.6097,17.5637,17.5913,639600.0
2013-08-02 14:30:00,19.14,19.16,19.07,19.11,979600.0,17.5913,17.6097,17.527,17.5637,979600.0
2013-08-02 15:00:00,19.11,19.14,19.1,19.13,1320000.0,17.5637,17.5913,17.5546,17.5821,1320000.0
2013-08-02 15:30:00,19.13,19.19,19.11,19.15,2808400.0,17.5821,17.6373,17.5637,17.6005,2808400.0
2013-08-05 09:30:00,19.07,19.16,18.95,19.11,1982400.0,17.527,17.6097,17.4167,17.5637,1982400.0
2013-08-05 10:00:00,19.11,19.15,19.07,19.11,1066800.0,17.5637,17.6005,17.527,17.5637,1066800.0
2013-08-05 10:30:00,19.11,19.23,19.11,19.17,1638400.0,17.5637,17.674,17.5637,17.6189,1638400.0
2013-08-05 11:00:00,19.17,19.2,19.13,19.18,1033600.0,17.6189,17.6465,17.5821,17.6281,1033600.0
2013-08-05 11:30:00,19.18,19.18,19.09,19.1,967600.0,17.6281,17.6281,17.5454,17.5546,967600.0
2013-08-05 12:00:00,19.11,19.15,19.08,19.13,532000.0,17.5637,17.6005,17.5362,17.5821,532000.0
2013-08-05 12:30:00,19.13,19.13,19.05,19.08,678400.0,17.5821,17.5821,17.5086,17.5362,678400.0
2013-08-05 13:00:00,19.09,19.09,18.99,19.03,1524800.0,17.5454,17.5454,17.4535,17.4902,1524800.0
2013-08-05 13:30:00,19.03,19.06,19.01,19.03,539600.0,17.4902,17.5178,17.4718,17.4902,539600.0
2013-08-05 14:00:00,19.02,19.04,18.97,19.0,1662000.0,17.481,17.4994,17.4351,17.4626,1662000.0
2013-08-05 14:30:00,19.0,19.02,18.99,19.02,1314800.0,17.4626,17.481,17.4535,17.481,1314800.0
2013-08-05 15:00:00,19.02,19.06,18.98,19.05,1257200.0,17.481,17.5178,17.4443,17.5086,1257200.0
2013-08-05 15:30:00,19.05,19.08,19.03,19.06,2143200.0,17.5086,17.5362,17.4902,17.5178,2143200.0
2013-08-06 09:30:00,18.98,19.0,18.78,18.85,2214000.0,17.4443,17.4626,17.2604,17.3248,2214000.0
2013-08-06 10:00:00,18.86,18.86,18.66,18.71,2417200.0,17.334,17.334,17.1502,17.1961,2417200.0
2013-08-06 10:30:00,18.7,18.71,18.55,18.57,2810800.0,17.1869,17.1961,17.0491,17.0674,2810800.0
2013-08-06 11:00:00,18.57,18.72,18.55,18.71,1524000.0,17.0674,17.2053,17.0491,17.1961,1524000.0
2013-08-06 11:30:00,18.71,18.72,18.66,18.69,883600.0,17.1961,17.2053,17.1502,17.1777,883600.0
2013-08-06 12:00:00,18.7,18.72,18.64,18.68,907600.0,17.1869,17.2053,17.1318,17.1685,907600.0
2013-08-06 12:30:00,18.68,18.76,18.67,18.75,773200.0,17.1685,17.2421,17.1594,17.2329,773200.0
2013-08-06 13:00:00,18.76,18.77,18.74,18.75,703200.0,17.2421,17.2513,17.2237,17.2329,703200.0
2013-08-06 13:30:00,18.75,18.75,18.66,18.69,1352400.0,17.2329,17.2329,17.1502,17.1777,1352400.0
2013-08-06 14:00:00,18.69,18.71,18.64,18.68,1166800.0,17.1777,17.1961,17.1318,17.1685,1166800.0
2013-08-06 14:30:00,18.68,18.71,18.61,18.64,1631600.0,17.1685,17.1961,17.1042,17.1318,1631600.0
2013-08-06 15:00:00,18.65,18.67,18.63,18.64,1683200.0,17.141,17.1594,17.1226,17.1318,1683200.0
2013-08-06 15:30:00,18.64,18.68,18.57,18.61,2492400.0,17.1318,17.1685,17.0674,17.1042,2492400.0
2013-08-07 09:30:00,18.32,18.33,18.07,18.08,3624400.0,16.8377,16.8469,16.6079,16.6171,3624400.0
2013-08-07 10:00:00,18.08,18.11,17.99,18.04,2734400.0,16.6171,16.6447,16.5344,16.5803,2734400.0
2013-08-07 10:30:00,18.04,18.19,18.0,18.15,1776400.0,16.5803,16.7182,16.5436,16.6814,1776400.0
2013-08-07 11:00:00,18.16,18.16,18.07,18.07,1003600.0,16.6906,16.6906,16.6079,16.6079,1003600.0
2013-08-07 11:30:00,18.07,18.12,18.05,18.1,1176800.0,16.6079,16.6539,16.5895,16.6355,1176800.0
2013-08-07 12:00:00,18.11,18.14,18.09,18.13,1308400.0,16.6447,16.6722,16.6263,16.663,1308400.0
2013-08-07 12:30:00,18.13,18.24,18.11,18.23,1980400.0,16.663,16.7641,16.6447,16.755,1980400.0
2013-08-07 13:00:00,18.24,18.27,18.2,18.24,1713600.0,16.7641,16.7917,16.7274,16.7641,1713600.0
2013-08-07 13:30:00,18.25,18.26,18.18,18.23,1355600.0,16.7733,16.7825,16.709,16.755,1355600.0
2013-08-07 14:00:00,18.23,18.26,18.16,18.2,1544000.0,16.755,16.7825,16.6906,16.7274,1544000.0
2013-08-07 14:30:00,18.2,18.25,18.18,18.25,1236000.0,16.7274,16.7733,16.709,16.7733,1236000.0
2013-08-07 15:00:00,18.24,18.36,18.24,18.32,1922400.0,16.7641,16.8744,16.7641,16.8377,1922400.0
2013-08-07 15:30:00,18.32,18.33,18.23,18.25,2689200.0,16.8377,16.8469,16.755,16.7733,2689200.0
2013-08-08 09:30:00,18.57,18.67,18.47,18.58,2544000.0,17.0674,17.1594,16.9755,17.0766,2544000.0
2013-08-08 10:00:00,18.59,18.6,18.28,18.35,2025200.0,17.0858,17.095,16.8009,16.8652,2025200.0
2013-08-08 10:30:00,18.34,18.34,18.07,18.14,2321600.0,16.8561,16.8561,16.6079,16.6722,2321600.0
2013-08-08 11:00:00,18.14,18.15,18.05,18.13,2755600.0,16.6722,16.6814,16.5895,16.663,2755600.0
2013-08-08 11:30:00,18.13,18.22,18.12,18.21,3301600.0,16.663,16.7458,16.6539,16.7366,3301600.0
2013-08-08 12:00:00,18.21,18.36,18.2,18.34,2973600.0,16.7366,16.8744,16.7274,16.8561,2973600.0
2013-08-08 12:30:00,18.34,18.43,18.34,18.41,2413600.0,16.8561,16.9388,16.8561,16.9204,2413600.0
2013-08-08 13:00:00,18.41,18.46,18.4,18.41,1642800.0,16.9204,16.9663,16.9112,16.9204,1642800.0
2013-08-08 13:30:00,18.42,18.43,18.38,18.42,1014800.0,16.9296,16.9388,16.8928,16.9296,1014800.0
2013-08-08 14:00:00,18.42,18.48,18.41,18.48,513600.0,16.9296,16.9847,16.9204,16.9847,513600.0
2013-08-08 14:30:00,18.48,18.49,18.4,18.43,536800.0,16.9847,16.9939,16.9112,16.9388,536800.0
2013-08-08 15:00:00,18.42,18.44,18.39,18.42,841200.0,16.9296,16.948,16.902,16.9296,841200.0
2013-08-08 15:30:00,18.42,18.45,18.37,18.37,1376800.0,16.9296,16.9572,16.8836,16.8836,1376800.0
2013-08-09 09:30:00,18.24,18.51,18.24,18.45,1992800.0,16.7641,17.0123,16.7641,16.9572,1992800.0
2013-08-09 10:00:00,18.45,18.46,18.25,18.36,1589600.0,16.9572,16.9663,16.7733,16.8744,1589600.0
2013-08-09 10:30:00,18.35,18.47,18.31,18.32,1400800.0,16.8652,16.9755,16.8285,16.8377,1400800.0
2013-08-09 11:00:00,18.31,18.32,18.13,18.21,2284800.0,16.8285,16.8377,16.663,16.7366,2284800.0
2013-08-09 11:30:00,18.21,18.32,18.19,18.28,1402000.0,16.7366,16.8377,16.7182,16.8009,1402000.0
2013-08-09 12:00:00,18.28,18.32,18.21,18.31,853200.0,16.8009,16.8377,16.7366,16.8285,853200.0
2013-08-09 12:30:00,18.31,18.36,18.31,18.33,549200.0,16.8285,16.8744,16.8285,16.8469,549200.0
2013-08-09 13:00:00,18.33,18.39,18.3,18.39,711200.0,16.8469,16.902,16.8193,16.902,711200.0
2013-08-09 13:30:00,18.39,18.41,18.36,18.38,612000.0,16.902,16.9204,16.8744,16.8928,612000.0
2013-08-09 14:00:00,18.37,18.4,18.32,18.36,815200.0,16.8836,16.9112,16.8377,16.8744,815200.0
2013-08-09 14:30:00,18.36,18.39,18.29,18.35,755600.0,16.8744,16.902,16.8101,16.8652,755600.0
2013-08-09 15:00:00,18.36,18.38,18.3,18.32,897600.0,16.8744,16.8928,16.8193,16.8377,897600.0
2013-08-09 15:30:00,18.32,18.33,18.25,18.28,1543600.0,16.8377,16.8469,16.7733,16.8009,1543600.0
2013-08-12 09:30:00,18.02,18.12,17.89,18.03,2943200.0,16.5619,16.6539,16.4425,16.5711,2943200.0
2013-08-12 10:00:00,18.04,18.15,18.0,18.02,1741600.0,16.5803,16.6814,16.5436,16.5619,1741600.0
2013-08-12 10:30:00,18.02,18.16,18.01,18.11,1842000.0,16.5619,16.6906,16.5528,16.6447,1842000.0
2013-08-12 11:00:00,18.11,18.15,18.04,18.13,934000.0,16.6447,16.6814,16.5803,16.663,934000.0
2013-08-12 11:30:00,18.13,18.15,18.04,18.06,564400.0,16.663,16.6814,16.5803,16.5987,564400.0
2013-08-12 12:00:00,18.07,18.07,18.02,18.03,442000.0,16.6079,16.6079,16.5619,16.5711,442000.0
2013-08-12 12:30:00,18.02,18.02,17.98,18.01,965200.0,16.5619,16.5619,16.5252,16.5528,965200.0
2013-08-12 13:00:00,18.01,18.03,17.9,17.96,1422800.0,16.5528,16.5711,16.4517,16.5068,1422800.0
2013-08-12 13:30:00,17.96,18.0,17.91,17.93,470000.0,16.5068,16.5436,16.4608,16.4792,470000.0
2013-08-12 14:00:00,17.93,17.96,17.92,17.92,695600.0,16.4792,16.5068,16.47,16.47,695600.0
2013-08-12 14:30:00,17.93,17.95,17.91,17.94,483200.0,16.4792,16.4976,16.4608,16.4884,483200.0
2013-08-12 15:00:00,17.93,18.0,17.91,17.98,583600.0,16.4792,16.5436,16.4608,16.5252,583600.0
2013-08-12 15:30:00,17.98,18.06,17.98,18.02,1790400.0,16.5252,16.5987,16.5252,16.5619,1790400.0
2013-08-13 09:30:00,18.15,18.18,17.99,18.01,2099200.0,16.6814,16.709,16.5344,16.5528,2099200.0
2013-08-13 10:00:00,18.01,18.03,17.77,17.83,3057200.0,16.5528,16.5711,16.3322,16.3873,3057200.0
2013-08-13 10:30:00,17.82,17.85,17.75,17.82,2757600.0,16.3781,16.4057,16.3138,16.3781,2757600.0
2013-08-13 11:00:00,17.81,17.94,17.81,17.93,2034000.0,16.3689,16.4884,16.3689,16.4792,2034000.0
2013-08-13 11:30:00,17.93,17.99,17.92,17.97,1356400.0,16.4792,16.5344,16.47,16.516,1356400.0
2013-08-13 12:00:00,17.97,18.17,17.94,18.17,2150400.0,16.516,16.6998,16.4884,16.6998,2150400.0
2013-08-13 12:30:00,18.17,18.27,18.17,18.22,2242000.0,16.6998,16.7917,16.6998,16.7458,2242000.0
2013-08-13 13:00:00,18.21,18.31,18.18,18.28,1594000.0,16.7366,16.8285,16.709,16.8009,1594000.0
2013-08-13 13:30:00,18.28,18.29,18.21,18.24,814000.0,16.8009,16.8101,16.7366,16.7641,814000.0
2013-08-13 14:00:00,18.24,18.27,18.22,18.24,734800.0,16.7641,16.7917,16.7458,16.7641,734800.0
2013-08-13 14:30:00,18.24,18.24,18.15,18.19,1184000.0,16.7641,16.7641,16.6814,16.7182,1184000.0
2013-08-13 15:00:00,18.19,18.23,18.16,18.2,781200.0,16.7182,16.755,16.6906,16.7274,781200.0
2013-08-13 15:30:00,18.19,18.2,18.11,18.15,1825600.0,16.7182,16.7274,16.6447,16.6814,1825600.0
2013-08-14 09:30:00,18.14,18.33,18.1,18.28,3529200.0,16.6722,16.8469,16.6355,16.8009,3529200.0
2013-08-14 10:00:00,18.28,18.33,18.11,18.16,3910000.0,16.8009,16.8469,16.6447,16.6906,3910000.0
2013-08-14 10:30:00,18.17,18.22,18.06,18.11,3336400.0,16.6998,16.7458,16.5987,16.6447,3336400.0
2013-08-14 11:00:00,18.1,18.17,18.07,18.14,2350800.0,16.6355,16.6998,16.6079,16.6722,2350800.0
2013-08-14 11:30:00,18.14,18.2,18.05,18.1,2184800.0,16.6722,16.7274,16.5895,16.6355,2184800.0
2013-08-14 12:00:00,18.09,18.15,18.06,18.15,916800.0,16.6263,16.6814,16.5987,16.6814,916800.0
2013-08-14 12:30:00,18.16,18.18,18.09,18.11,1343600.0,16.6906,16.709,16.6263,16.6447,1343600.0
2013-08-14 13:00:00,18.11,18.16,18.08,18.08,1090000.0,16.6447,16.6906,16.6171,16.6171,1090000.0
2013-08-14 13:30:00,18.08,18.1,18.0,18.09,1632800.0,16.6171,16.6355,16.5436,16.6263,1632800.0
2013-08-14 14:00:00,18.09,18.12,18.0,18.02,1000800.0,16.6263,16.6539,16.5436,16.5619,1000800.0
2013-08-14 14:30:00,18.03,18.07,17.99,18.05,1398800.0,16.5711,16.6079,16.5344,16.5895,1398800.0
2013-08-14 15:00:00,18.06,18.13,18.03,18.05,1450400.0,16.5987,16.663,16.5711,16.5895,1450400.0
2013-08-14 15:30:00,18.05,18.06,17.99,17.99,1996400.0,16.5895,16.5987,16.5344,16.5344,1996400.0
2013-08-15 09:30:00,17.59,17.61,17.21,17.25,5195200.0,16.1667,16.1851,15.8175,15.8542,5195200.0
2013-08-15 10:00:00,17.24,17.28,17.06,17.23,3688400.0,15.8451,15.8818,15.6796,15.8359,3688400.0
2013-08-15 10:30:00,17.23,17.25,17.06,17.09,2756400.0,15.8359,15.8542,15.6796,15.7072,2756400.0
2013-08-15 11:00:00,17.09,17.29,17.09,17.29,2350400.0,15.7072,15.891,15.7072,15.891,2350400.0
2013-08-15 11:30:00,17.29,17.32,17.25,17.25,1296800.0,15.891,15.9186,15.8542,15.8542,1296800.0
2013-08-15 12:00:00,17.25,17.32,17.22,17.29,732400.0,15.8542,15.9186,15.8267,15.891,732400.0
2013-08-15 12:30:00,17.29,17.33,17.2,17.23,932400.0,15.891,15.9278,15.8083,15.8359,932400.0
2013-08-15 13:00:00,17.23,17.24,17.13,17.14,1243200.0,15.8359,15.8451,15.744,15.7531,1243200.0
2013-08-15 13:30:00,17.13,17.25,17.13,17.17,546800.0,15.744,15.8542,15.744,15.7807,546800.0
2013-08-15 14:00:00,17.18,17.19,17.05,17.17,1352800.0,15.7899,15.7991,15.6704,15.7807,1352800.0
2013-08-15 14:30:00,17.16,17.21,17.13,17.16,1003200.0,15.7715,15.8175,15.744,15.7715,1003200.0
2013-08-15 15:00:00,17.16,17.18,17.08,17.13,1301600.0,15.7715,15.7899,15.698,15.744,1301600.0
2013-08-15 15:30:00,17.14,17.24,17.14,17.17,3022000.0,15.7531,15.8451,15.7531,15.7807,3022000.0
2013-08-16 09:30:00,17.11,17.29,17.03,17.22,2980800.0,15.7256,15.891,15.652,15.8267,2980800.0
2013-08-16 10:00:00,17.21,17.36,17.13,17.28,1532800.0,15.8175,15.9553,15.744,15.8818,1532800.0
2013-08-16 10:30:00,17.27,17.39,17.22,17.35,1284800.0,15.8726,15.9829,15.8267,15.9462,1284800.0
2013-08-16 11:00:00,17.35,17.38,17.25,17.3,1286000.0,15.9462,15.9737,15.8542,15.9002,1286000.0
2013-08-16 11:30:00,17.29,17.39,17.28,17.33,956000.0,15.891,15.9829,15.8818,15.9278,956000.0
2013-08-16 12:00:00,17.33,17.36,17.25,17.26,734000.0,15.9278,15.9553,15.8542,15.8634,734000.0
2013-08-16 12:30:00,17.27,17.27,17.14,17.15,1490000.0,15.8726,15.8726,15.7531,15.7623,1490000.0
2013-08-16 13:00:00,17.15,17.16,17.0,17.05,2226800.0,15.7623,15.7715,15.6245,15.6704,2226800.0
2013-08-16 13:30:00,17.04,17.06,16.95,17.05,1355200.0,15.6612,15.6796,15.5785,15.6704,1355200.0
2013-08-16 14:00:00,17.04,17.07,16.93,16.97,1235200.0,15.6612,15.6888,15.5601,15.5969,1235200.0
2013-08-16 14:30:00,16.98,17.13,16.93,17.12,1719600.0,15.6061,15.744,15.5601,15.7348,1719600.0
2013-08-16 15:00:00,17.13,17.16,17.08,17.11,1394000.0,15.744,15.7715,15.698,15.7256,1394000.0
2013-08-16 15:30:00,17.11,17.17,17.01,17.02,2385200.0,15.7256,15.7807,15.6337,15.6429,2385200.0
2013-08-19 09:30:00,16.94,16.95,16.79,16.9,3665200.0,15.5693,15.5785,15.4315,15.5326,3665200.0
2013-08-19 10:00:00,16.91,16.97,16.77,16.79,4700800.0,15.5418,15.5969,15.4131,15.4315,4700800.0
2013-08-19 10:30:00,16.79,16.87,16.75,16.78,2642000.0,15.4315,15.505,15.3947,15.4223,2642000.0
2013-08-19 11:00:00,16.78,16.78,16.69,16.7,2983200.0,15.4223,15.4223,15.3396,15.3487,2983200.0
2013-08-19 11:30:00,16.7,16.73,16.66,16.7,2902000.0,15.3487,15.3763,15.312,15.3487,2902000.0
2013-08-19 12:00:00,16.71,16.76,16.67,16.71,1696400.0,15.3579,15.4039,15.3212,15.3579,1696400.0
2013-08-19 12:30:00,16.71,16.73,16.67,16.7,1817200.0,15.3579,15.3763,15.3212,15.3487,1817200.0
2013-08-19 13:00:00,16.69,16.69,16.61,16.63,1819600.0,15.3396,15.3396,15.266,15.2844,1819600.0
2013-08-19 13:30:00,16.63,16.67,16.57,16.67,1826400.0,15.2844,15.3212,15.2293,15.3212,1826400.0
2013-08-19 14:00:00,16.66,16.69,16.61,16.64,2516800.0,15.312,15.3396,15.266,15.2936,2516800.0
2013-08-19 14:30:00,16.64,16.64,16.56,16.62,1778000.0,15.2936,15.2936,15.2201,15.2752,1778000.0
2013-08-19 15:00:00,16.61,16.62,16.48,16.48,2458000.0,15.266,15.2752,15.1466,15.1466,2458000.0
2013-08-19 15:30:00,16.49,16.51,16.38,16.38,4162000.0,15.1557,15.1741,15.0546,15.0546,4162000.0
2013-08-20 09:30:00,16.49,16.52,16.36,16.48,3202400.0,15.1557,15.1833,15.0363,15.1466,3202400.0
2013-08-20 10:00:00,16.47,16.61,16.47,16.52,2614400.0,15.1374,15.266,15.1374,15.1833,2614400.0
2013-08-20 10:30:00,16.52,16.65,16.5,16.58,1476400.0,15.1833,15.3028,15.1649,15.2385,1476400.0
2013-08-20 11:00:00,16.58,16.74,16.58,16.7,2154800.0,15.2385,15.3855,15.2385,15.3487,2154800.0
2013-08-20 11:30:00,16.7,16.86,16.7,16.82,2225200.0,15.3487,15.4958,15.3487,15.459,2225200.0
2013-08-20 12:00:00,16.83,16.93,16.82,16.91,1232000.0,15.4682,15.5601,15.459,15.5418,1232000.0
2013-08-20 12:30:00,16.91,16.93,16.84,16.91,905200.0,15.5418,15.5601,15.4774,15.5418,905200.0
2013-08-20 13:00:00,16.92,16.98,16.88,16.91,934000.0,15.5509,15.6061,15.5142,15.5418,934000.0
2013-08-20 13:30:00,16.91,16.98,16.9,16.93,815600.0,15.5418,15.6061,15.5326,15.5601,815600.0
2013-08-20 14:00:00,16.92,16.96,16.88,16.95,563200.0,15.5509,15.5877,15.5142,15.5785,563200.0
2013-08-20 14:30:00,16.95,16.96,16.88,16.93,698800.0,15.5785,15.5877,15.5142,15.5601,698800.0
2013-08-20 15:00:00,16.93,17.0,16.93,17.0,865200.0,15.5601,15.6245,15.5601,15.6245,865200.0
2013-08-20 15:30:00,17.0,17.01,16.86,16.89,3020400.0,15.6245,15.6337,15.4958,15.5234,3020400.0
2013-08-21 09:30:00,16.69,16.72,16.52,16.6,2778400.0,15.3396,15.3671,15.1833,15.2568,2778400.0
2013-08-21 10:00:00,16.6,16.73,16.56,16.65,1709200.0,15.2568,15.3763,15.2201,15.3028,1709200.0
2013-08-21 10:30:00,16.66,16.73,16.58,16.64,823200.0,15.312,15.3763,15.2385,15.2936,823200.0
2013-08-21 11:00:00,16.64,16.66,16.51,16.53,1476800.0,15.2936,15.312,15.1741,15.1925,1476800.0
2013-08-21 11:30:00,16.53,16.61,16.44,16.55,1567200.0,15.1925,15.266,15.1098,15.2109,1567200.0
2013-08-21 12:00:00,16.55,16.62,16.51,16.61,884400.0,15.2109,15.2752,15.1741,15.266,884400.0
2013-08-21 12:30:00,16.61,16.67,16.58,16.66,644800.0,15.266,15.3212,15.2385,15.312,644800.0
2013-08-21 13:00:00,16.65,16.71,16.61,16.68,328800.0,15.3028,15.3579,15.266,15.3304,328800.0
2013-08-21 13:30:00,16.66,16.77,16.65,16.77,729200.0,15.312,15.4131,15.3028,15.4131,729200.0
2013-08-21 14:00:00,16.75,16.76,16.38,16.7,3875600.0,15.3947,15.4039,15.0546,15.3487,3875600.0
2013-08-21 14:30:00,16.7,17.13,16.7,17.04,4526000.0,15.3487,15.744,15.3487,15.6612,4526000.0
2013-08-21 15:00:00,17.04,17.06,16.89,16.93,2284800.0,15.6612,15.6796,15.5234,15.5601,2284800.0
2013-08-21 15:30:00,16.93,16.99,16.59,16.61,2738800.0,15.5601,15.6153,15.2476,15.266,2738800.0
2013-08-22 09:30:00,16.79,17.04,16.75,16.99,3064400.0,15.4315,15.6612,15.3947,15.6153,3064400.0
2013-08-22 10:00:00,16.98,17.14,16.9,17.11,2525200.0,15.6061,15.7531,15.5326,15.7256,2525200.0
2013-08-22 10:30:00,17.11,17.16,17.04,17.05,1196800.0,15.7256,15.7715,15.6612,15.6704,1196800.0
2013-08-22 11:00:00,17.05,17.08,16.93,16.94,954400.0,15.6704,15.698,15.5601,15.5693,954400.0
2013-08-22 11:30:00,16.94,17.04,16.94,17.0,1405600.0,15.5693,15.6612,15.5693,15.6245,1405600.0
2013-08-22 12:00:00,17.01,17.05,16.97,16.98,379200.0,15.6337,15.6704,15.5969,15.6061,379200.0
2013-08-22 12:30:00,16.97,17.03,16.89,16.91,634800.0,15.5969,15.652,15.5234,15.5418,634800.0
2013-08-22 13:00:00,16.89,16.96,16.89,16.96,334000.0,15.5234,15.5877,15.5234,15.5877,334000.0
2013-08-22 13:30:00,16.96,16.96,16.88,16.95,321600.0,15.5877,15.5877,15.5142,15.5785,321600.0
2013-08-22 14:00:00,16.94,17.0,16.91,16.94,252800.0,15.5693,15.6245,15.5418,15.5693,252800.0
2013-08-22 14:30:00,16.94,17.03,16.94,17.02,422800.0,15.5693,15.652,15.5693,15.6429,422800.0
2013-08-22 15:00:00,17.03,17.12,16.96,17.1,620400.0,15.652,15.7348,15.5877,15.7164,620400.0
2013-08-22 15:30:00,17.11,17.2,17.09,17.12,3374800.0,15.7256,15.8083,15.7072,15.7348,3374800.0
2013-08-23 09:30:00,17.25,17.28,17.01,17.1,3198000.0,15.8542,15.8818,15.6337,15.7164,3198000.0
2013-08-23 10:00:00,17.1,17.14,16.97,17.0,3080000.0,15.7164,15.7531,15.5969,15.6245,3080000.0
2013-08-23 10:30:00,17.0,17.17,16.99,17.13,1466800.0,15.6245,15.7807,15.6153,15.744,1466800.0
2013-08-23 11:00:00,17.13,17.16,17.01,17.04,1728400.0,15.744,15.7715,15.6337,15.6612,1728400.0
2013-08-23 11:30:00,17.04,17.11,17.02,17.02,1102800.0,15.6612,15.7256,15.6429,15.6429,1102800.0
2013-08-23 12:00:00,17.03,17.06,16.99,17.03,1208000.0,15.652,15.6796,15.6153,15.652,1208000.0
2013-08-23 12:30:00,17.03,17.09,17.02,17.08,1002400.0,15.652,15.7072,15.6429,15.698,1002400.0
2013-08-23 13:00:00,17.08,17.09,17.04,17.09,1119600.0,15.698,15.7072,15.6612,15.7072,1119600.0
2013-08-23 13:30:00,17.09,17.14,17.07,17.12,1168400.0,15.7072,15.7531,15.6888,15.7348,1168400.0
2013-08-23 14:00:00,17.12,17.13,17.08,17.09,885600.0,15.7348,15.744,15.698,15.7072,885600.0
2013-08-23 14:30:00,17.09,17.12,17.08,17.11,845600.0,15.7072,15.7348,15.698,15.7256,845600.0
2013-08-23 15:00:00,17.11,17.15,17.09,17.15,1308400.0,15.7256,15.7623,15.7072,15.7623,1308400.0
2013-08-23 15:30:00,17.15,17.24,17.11,17.2,3860800.0,15.7623,15.8451,15.7256,15.8083,3860800.0
2013-08-26 09:30:00,17.25,17.27,17.08,17.1,3046400.0,15.8542,15.8726,15.698,15.7164,3046400.0
2013-08-26 10:00:00,17.09,17.27,17.07,17.22,2711600.0,15.7072,15.8726,15.6888,15.8267,2711600.0
2013-08-26 10:30:00,17.23,17.32,17.18,17.32,1970400.0,15.8359,15.9186,15.7899,15.9186,1970400.0
2013-08-26 11:00:00,17.32,17.36,17.3,17.33,2037600.0,15.9186,15.9553,15.9002,15.9278,2037600.0
2013-08-26 11:30:00,17.33,17.38,17.3,17.31,1836000.0,15.9278,15.9737,15.9002,15.9094,1836000.0
2013-08-26 12:00:00,17.31,17.34,17.27,17.3,1484000.0,15.9094,15.937,15.8726,15.9002,1484000.0
2013-08-26 12:30:00,17.3,17.34,17.27,17.3,742800.0,15.9002,15.937,15.8726,15.9002,742800.0
2013-08-26 13:00:00,17.3,17.32,17.27,17.27,854000.0,15.9002,15.9186,15.8726,15.8726,854000.0
2013-08-26 13:30:00,17.27,17.28,17.19,17.23,1544400.0,15.8726,15.8818,15.7991,15.8359,1544400.0
2013-08-26 14:00:00,17.23,17.25,17.2,17.22,807600.0,15.8359,15.8542,15.8083,15.8267,807600.0
2013-08-26 14:30:00,17.22,17.23,17.19,17.21,832400.0,15.8267,15.8359,15.7991,15.8175,832400.0
2013-08-26 15:00:00,17.21,17.23,16.9,16.97,3023600.0,15.8175,15.8359,15.5326,15.5969,3023600.0
2013-08-26 15:30:00,16.96,17.05,16.88,16.89,2778000.0,15.5877,15.6704,15.5142,15.5234,2778000.0
2013-08-27 09:30:00,16.31,16.46,16.23,16.36,4094800.0,14.9903,15.1282,14.9168,15.0363,4094800.0
2013-08-27 10:00:00,16.36,16.43,16.11,16.15,4700400.0,15.0363,15.1006,14.8065,14.8433,4700400.0
2013-08-27 10:30:00,16.16,16.25,16.09,16.24,3510800.0,14.8524,14.9352,14.7881,14.926,3510800.0
2013-08-27 11:00:00,16.24,16.29,16.15,16.25,1660400.0,14.926,14.9719,14.8433,14.9352,1660400.0
2013-08-27 11:30:00,16.25,16.27,16.11,16.19,1736800.0,14.9352,14.9535,14.8065,14.88,1736800.0
2013-08-27 12:00:00,16.19,16.19,16.06,16.12,2742400.0,14.88,14.88,14.7605,14.8157,2742400.0
2013-08-27 12:30:00,16.12,16.18,16.08,16.11,2132800.0,14.8157,14.8708,14.7789,14.8065,2132800.0
2013-08-27 13:00:00,16.11,16.12,15.99,16.02,2875200.0,14.8065,14.8157,14.6962,14.7238,2875200.0
2013-08-27 13:30:00,16.02,16.15,16.02,16.09,1536000.0,14.7238,14.8433,14.7238,14.7881,1536000.0
2013-08-27 14:00:00,16.08,16.08,15.86,15.92,2928400.0,14.7789,14.7789,14.5767,14.6319,2928400.0
2013-08-27 14:30:00,15.92,15.93,15.82,15.88,1691200.0,14.6319,14.6411,14.54,14.5951,1691200.0
2013-08-27 15:00:00,15.88,15.96,15.79,15.84,2372400.0,14.5951,14.6686,14.5124,14.5583,2372400.0
2013-08-27 15:30:00,15.84,15.88,15.76,15.78,4605200.0,14.5583,14.5951,14.4848,14.5032,4605200.0
2013-08-28 09:30:00,15.73,15.87,15.56,15.74,3261200.0,14.4572,14.5859,14.301,14.4664,3261200.0
2013-08-28 10:00:00,15.72,15.85,15.66,15.81,2740800.0,14.448,14.5675,14.3929,14.5308,2740800.0
2013-08-28 10:30:00,15.81,15.96,15.78,15.95,3489200.0,14.5308,14.6686,14.5032,14.6594,3489200.0
2013-08-28 11:00:00,15.95,16.05,15.94,15.97,3234400.0,14.6594,14.7513,14.6502,14.6778,3234400.0
2013-08-28 11:30:00,15.97,16.08,15.93,16.07,1839200.0,14.6778,14.7789,14.6411,14.7697,1839200.0
2013-08-28 12:00:00,16.07,16.08,16.0,16.07,948800.0,14.7697,14.7789,14.7054,14.7697,948800.0
2013-08-28 12:30:00,16.08,16.11,16.04,16.05,1212000.0,14.7789,14.8065,14.7422,14.7513,1212000.0
2013-08-28 13:00:00,16.05,16.09,16.01,16.06,869600.0,14.7513,14.7881,14.7146,14.7605,869600.0
2013-08-28 13:30:00,16.06,16.07,15.99,16.04,882800.0,14.7605,14.7697,14.6962,14.7422,882800.0
2013-08-28 14:00:00,16.04,16.05,15.9,15.94,1300400.0,14.7422,14.7513,14.6135,14.6502,1300400.0
2013-08-28 14:30:00,15.94,15.94,15.82,15.85,1452800.0,14.6502,14.6502,14.54,14.5675,1452800.0
2013-08-28 15:00:00,15.85,15.99,15.83,15.95,3032400.0,14.5675,14.6962,14.5491,14.6594,3032400.0
2013-08-28 15:30:00,15.95,15.99,15.85,15.86,3007200.0,14.6594,14.6962,14.5675,14.5767,3007200.0
2013-08-29 09:30:00,15.77,16.05,15.72,15.97,4339200.0,14.494,14.7513,14.448,14.6778,4339200.0
2013-08-29 10:00:00,15.97,16.1,15.95,16.0,2951600.0,14.6778,14.7973,14.6594,14.7054,2951600.0
2013-08-29 10:30:00,16.01,16.23,16.0,16.18,2759600.0,14.7146,14.9168,14.7054,14.8708,2759600.0
2013-08-29 11:00:00,16.2,16.22,16.14,16.2,1353600.0,14.8892,14.9076,14.8341,14.8892,1353600.0
2013-08-29 11:30:00,16.21,16.22,16.17,16.18,580400.0,14.8984,14.9076,14.8616,14.8708,580400.0
2013-08-29 12:00:00,16.18,16.19,16.09,16.14,1678000.0,14.8708,14.88,14.7881,14.8341,1678000.0
2013-08-29 12:30:00,16.15,16.15,16.07,16.11,852400.0,14.8433,14.8433,14.7697,14.8065,852400.0
2013-08-29 13:00:00,16.11,16.17,16.04,16.08,1197600.0,14.8065,14.8616,14.7422,14.7789,1197600.0
2013-08-29 13:30:00,16.08,16.08,15.99,16.03,1244400.0,14.7789,14.7789,14.6962,14.733,1244400.0
2013-08-29 14:00:00,16.03,16.11,16.01,16.09,1304400.0,14.733,14.8065,14.7146,14.7881,1304400.0
2013-08-29 14:30:00,16.09,16.16,16.08,16.13,792800.0,14.7881,14.8524,14.7789,14.8249,792800.0
2013-08-29 15:00:00,16.13,16.13,15.99,16.0,1498800.0,14.8249,14.8249,14.6962,14.7054,1498800.0
2013-08-29 15:30:00,15.99,16.02,15.9,15.99,2201200.0,14.6962,14.7238,14.6135,14.6962,2201200.0
2013-08-30 09:30:00,16.04,16.07,15.88,15.93,2268400.0,14.7422,14.7697,14.5951,14.6411,2268400.0
2013-08-30 10:00:00,15.93,15.94,15.73,15.76,2308000.0,14.6411,14.6502,14.4572,14.4848,2308000.0
2013-08-30 10:30:00,15.77,15.84,15.65,15.71,2342000.0,14.494,14.5583,14.3837,14.4389,2342000.0
2013-08-30 11:00:00,15.71,15.82,15.69,15.72,1120400.0,14.4389,14.54,14.4205,14.448,1120400.0
2013-08-30 11:30:00,15.72,15.74,15.66,15.7,1173600.0,14.448,14.4664,14.3929,14.4297,1173600.0
2013-08-30 12:00:00,15.7,15.8,15.68,15.76,893200.0,14.4297,14.5216,14.4113,14.4848,893200.0
2013-08-30 12:30:00,15.76,15.77,15.7,15.74,556400.0,14.4848,14.494,14.4297,14.4664,556400.0
2013-08-30 13:00:00,15.74,15.85,15.59,15.78,2460400.0,14.4664,14.5675,14.3286,14.5032,2460400.0
2013-08-30 13:30:00,15.77,15.81,15.68,15.69,2923200.0,14.494,14.5308,14.4113,14.4205,2923200.0
2013-08-30 14:00:00,15.69,15.72,15.65,15.68,692400.0,14.4205,14.448,14.3837,14.4113,692400.0
2013-08-30 14:30:00,15.66,15.81,15.66,15.78,1275600.0,14.3929,14.5308,14.3929,14.5032,1275600.0
2013-08-30 15:00:00,15.78,15.83,15.74,15.77,1784800.0,14.5032,14.5491,14.4664,14.494,1784800.0
2013-08-30 15:30:00,15.77,15.77,15.56,15.68,3606000.0,14.494,14.494,14.301,14.4113,3606000.0
2013-09-03 09:30:00,16.22,16.43,16.21,16.32,5244000.0,14.9076,15.1006,14.8984,14.9995,5244000.0
2013-09-03 10:00:00,16.32,16.34,16.17,16.2,2840400.0,14.9995,15.0179,14.8616,14.8892,2840400.0
2013-09-03 10:30:00,16.2,16.26,16.18,16.18,1687200.0,14.8892,14.9444,14.8708,14.8708,1687200.0
2013-09-03 11:00:00,16.18,16.23,15.93,15.95,2835600.0,14.8708,14.9168,14.6411,14.6594,2835600.0
2013-09-03 11:30:00,15.95,16.04,15.9,15.96,2776400.0,14.6594,14.7422,14.6135,14.6686,2776400.0
2013-09-03 12:00:00,15.95,16.02,15.91,15.95,2411600.0,14.6594,14.7238,14.6227,14.6594,2411600.0
2013-09-03 12:30:00,15.95,15.97,15.81,15.83,2217600.0,14.6594,14.6778,14.5308,14.5491,2217600.0
2013-09-03 13:00:00,15.83,15.9,15.77,15.89,1853200.0,14.5491,14.6135,14.494,14.6043,1853200.0
2013-09-03 13:30:00,15.88,15.9,15.77,15.82,1873600.0,14.5951,14.6135,14.494,14.54,1873600.0
2013-09-03 14:00:00,15.82,15.91,15.75,15.82,1891600.0,14.54,14.6227,14.4756,14.54,1891600.0
2013-09-03 14:30:00,15.82,15.88,15.72,15.88,2111600.0,14.54,14.5951,14.448,14.5951,2111600.0
2013-09-03 15:00:00,15.88,16.01,15.87,15.95,2554400.0,14.5951,14.7146,14.5859,14.6594,2554400.0
2013-09-03 15:30:00,15.96,16.06,15.9,16.01,3189200.0,14.6686,14.7605,14.6135,14.7146,3189200.0
2013-09-04 09:30:00,16.09,16.24,15.9,16.17,2584800.0,14.7881,14.926,14.6135,14.8616,2584800.0
2013-09-04 10:00:00,16.17,16.41,16.17,16.4,2571600.0,14.8616,15.0822,14.8616,15.073,2571600.0
2013-09-04 10:30:00,16.4,16.4,16.33,16.38,1019200.0,15.073,15.073,15.0087,15.0546,1019200.0
2013-09-04 11:00:00,16.38,16.47,16.37,16.42,2470800.0,15.0546,15.1374,15.0455,15.0914,2470800.0
2013-09-04 11:30:00,16.43,16.53,16.41,16.51,1277600.0,15.1006,15.1925,15.0822,15.1741,1277600.0
2013-09-04 12:00:00,16.52,16.52,16.44,16.45,1047600.0,15.1833,15.1833,15.1098,15.119,1047600.0
2013-09-04 12:30:00,16.44,16.45,16.35,16.37,1140000.0,15.1098,15.119,15.0271,15.0455,1140000.0
2013-09-04 13:00:00,16.37,16.45,16.36,16.43,702800.0,15.0455,15.119,15.0363,15.1006,702800.0
2013-09-04 13:30:00,16.43,16.43,16.31,16.34,861600.0,15.1006,15.1006,14.9903,15.0179,861600.0
2013-09-04 14:00:00,16.34,16.4,16.32,16.34,612800.0,15.0179,15.073,14.9995,15.0179,612800.0
2013-09-04 14:30:00,16.33,16.43,16.31,16.41,604000.0,15.0087,15.1006,14.9903,15.0822,604000.0
2013-09-04 15:00:00,16.41,16.46,16.31,16.4,1373600.0,15.0822,15.1282,14.9903,15.073,1373600.0
2013-09-04 15:30:00,16.4,16.4,16.28,16.36,2478800.0,15.073,15.073,14.9627,15.0363,2478800.0
2013-09-05 09:30:00,16.43,16.59,16.32,16.59,2910800.0,15.1006,15.2476,14.9995,15.2476,2910800.0
2013-09-05 10:00:00,16.58,16.67,16.54,16.65,2678800.0,15.2385,15.3212,15.2017,15.3028,2678800.0
2013-09-05 10:30:00,16.65,16.65,16.5,16.5,2196400.0,15.3028,15.3028,15.1649,15.1649,2196400.0
2013-09-05 11:00:00,16.51,16.57,16.5,16.53,1004800.0,15.1741,15.2293,15.1649,15.1925,1004800.0
2013-09-05 11:30:00,16.53,16.58,16.52,16.57,522800.0,15.1925,15.2385,15.1833,15.2293,522800.0
2013-09-05 12:00:00,16.56,16.58,16.49,16.53,499200.0,15.2201,15.2385,15.1557,15.1925,499200.0
2013-09-05 12:30:00,16.53,16.55,16.5,16.52,377200.0,15.1925,15.2109,15.1649,15.1833,377200.0
2013-09-05 13:00:00,16.51,16.52,16.46,16.5,723600.0,15.1741,15.1833,15.1282,15.1649,723600.0
2013-09-05 13:30:00,16.5,16.57,16.48,16.48,824400.0,15.1649,15.2293,15.1466,15.1466,824400.0
2013-09-05 14:00:00,16.48,16.53,16.48,16.49,396000.0,15.1466,15.1925,15.1466,15.1557,396000.0
2013-09-05 14:30:00,16.5,16.55,16.5,16.53,570800.0,15.1649,15.2109,15.1649,15.1925,570800.0
2013-09-05 15:00:00,16.53,16.53,16.47,16.49,649600.0,15.1925,15.1925,15.1374,15.1557,649600.0
2013-09-05 15:30:00,16.48,16.49,16.39,16.43,1704800.0,15.1466,15.1557,15.0638,15.1006,1704800.0
2013-09-06 09:30:00,16.67,16.7,16.13,16.23,3511600.0,15.3212,15.3487,14.8249,14.9168,3511600.0
2013-09-06 10:00:00,16.24,16.33,15.97,16.29,3667600.0,14.926,15.0087,14.6778,14.9719,3667600.0
2013-09-06 10:30:00,16.3,16.53,16.26,16.52,2728000.0,14.9811,15.1925,14.9444,15.1833,2728000.0
2013-09-06 11:00:00,16.53,16.62,16.52,16.59,1656000.0,15.1925,15.2752,15.1833,15.2476,1656000.0
2013-09-06 11:30:00,16.6,16.65,16.58,16.63,1128800.0,15.2568,15.3028,15.2385,15.2844,1128800.0
2013-09-06 12:00:00,16.63,16.66,16.59,16.61,1263600.0,15.2844,15.312,15.2476,15.266,1263600.0
2013-09-06 12:30:00,16.62,16.63,16.55,16.6,730000.0,15.2752,15.2844,15.2109,15.2568,730000.0
2013-09-06 13:00:00,16.6,16.69,16.6,16.63,754000.0,15.2568,15.3396,15.2568,15.2844,754000.0
2013-09-06 13:30:00,16.62,16.74,16.62,16.7,815200.0,15.2752,15.3855,15.2752,15.3487,815200.0
2013-09-06 14:00:00,16.7,16.75,16.69,16.72,980800.0,15.3487,15.3947,15.3396,15.3671,980800.0
2013-09-06 14:30:00,16.72,16.74,16.63,16.65,746800.0,15.3671,15.3855,15.2844,15.3028,746800.0
2013-09-06 15:00:00,16.65,16.68,16.53,16.61,1316800.0,15.3028,15.3304,15.1925,15.266,1316800.0
2013-09-06 15:30:00,16.61,16.61,16.46,16.48,2444800.0,15.266,15.266,15.1282,15.1466,2444800.0
2013-09-09 09:30:00,16.67,16.79,16.6,16.74,2337200.0,15.3212,15.4315,15.2568,15.3855,2337200.0
2013-09-09 10:00:00,16.74,16.78,16.59,16.59,1984000.0,15.3855,15.4223,15.2476,15.2476,1984000.0
2013-09-09 10:30:00,16.59,16.7,16.59,16.68,1203200.0,15.2476,15.3487,15.2476,15.3304,1203200.0
2013-09-09 11:00:00,16.69,16.71,16.63,16.68,878800.0,15.3396,15.3579,15.2844,15.3304,878800.0
2013-09-09 11:30:00,16.68,16.75,16.65,16.74,1287600.0,15.3304,15.3947,15.3028,15.3855,1287600.0
2013-09-09 12:00:00,16.74,16.87,16.74,16.83,1434800.0,15.3855,15.505,15.3855,15.4682,1434800.0
2013-09-09 12:30:00,16.82,16.83,16.77,16.82,804400.0,15.459,15.4682,15.4131,15.459,804400.0
2013-09-09 13:00:00,16.83,16.84,16.8,16.81,626800.0,15.4682,15.4774,15.4407,15.4498,626800.0
2013-09-09 13:30:00,16.81,16.9,16.81,16.9,1341200.0,15.4498,15.5326,15.4498,15.5326,1341200.0
2013-09-09 14:00:00,16.9,16.98,16.89,16.93,1688400.0,15.5326,15.6061,15.5234,15.5601,1688400.0
2013-09-09 14:30:00,16.93,16.97,16.91,16.93,574800.0,15.5601,15.5969,15.5418,15.5601,574800.0
2013-09-09 15:00:00,16.93,16.98,16.92,16.95,799200.0,15.5601,15.6061,15.5509,15.5785,799200.0
2013-09-09 15:30:00,16.96,17.04,16.94,17.04,2003200.0,15.5877,15.6612,15.5693,15.6612,2003200.0
2013-09-10 09:30:00,17.44,17.6,17.41,17.56,4107600.0,16.0289,16.1759,16.0013,16.1392,4107600.0
2013-09-10 10:00:00,17.56,17.61,17.51,17.56,3092400.0,16.1392,16.1851,16.0932,16.1392,3092400.0
2013-09-10 10:30:00,17.57,17.65,17.56,17.59,2378800.0,16.1484,16.2219,16.1392,16.1667,2378800.0
2013-09-10 11:00:00,17.59,17.61,17.56,17.56,1961600.0,16.1667,16.1851,16.1392,16.1392,1961600.0
2013-09-10 11:30:00,17.56,17.56,17.4,17.48,2820000.0,16.1392,16.1392,15.9921,16.0656,2820000.0
2013-09-10 12:00:00,17.48,17.55,17.48,17.51,1268000.0,16.0656,16.13,16.0656,16.0932,1268000.0
2013-09-10 12:30:00,17.52,17.57,17.5,17.56,878000.0,16.1024,16.1484,16.084,16.1392,878000.0
2013-09-10 13:00:00,17.56,17.59,17.49,17.56,1566400.0,16.1392,16.1667,16.0748,16.1392,1566400.0
2013-09-10 13:30:00,17.56,17.57,17.53,17.55,883200.0,16.1392,16.1484,16.1116,16.13,883200.0
2013-09-10 14:00:00,17.55,17.57,17.53,17.54,1075200.0,16.13,16.1484,16.1116,16.1208,1075200.0
2013-09-10 14:30:00,17.55,17.58,17.51,17.57,1170000.0,16.13,16.1575,16.0932,16.1484,1170000.0
2013-09-10 15:00:00,17.57,17.6,17.54,17.58,1862000.0,16.1484,16.1759,16.1208,16.1575,1862000.0
2013-09-10 15:30:00,17.58,17.64,17.55,17.64,3745200.0,16.1575,16.2127,16.13,16.2127,3745200.0
2013-09-11 09:30:00,17.54,17.72,17.43,17.48,1908000.0,16.1208,16.2862,16.0197,16.0656,1908000.0
2013-09-11 10:00:00,17.49,17.6,17.46,17.46,1617600.0,16.0748,16.1759,16.0473,16.0473,1617600.0
2013-09-11 10:30:00,17.46,17.55,17.46,17.55,1094800.0,16.0473,16.13,16.0473,16.13,1094800.0
2013-09-11 11:00:00,17.55,17.58,17.53,17.56,877200.0,16.13,16.1575,16.1116,16.1392,877200.0
2013-09-11 11:30:00,17.56,17.67,17.56,17.66,986000.0,16.1392,16.2403,16.1392,16.2311,986000.0
2013-09-11 12:00:00,17.66,17.67,17.61,17.67,710800.0,16.2311,16.2403,16.1851,16.2403,710800.0
2013-09-11 12:30:00,17.68,17.68,17.62,17.66,743600.0,16.2495,16.2495,16.1943,16.2311,743600.0
2013-09-11 13:00:00,17.66,17.68,17.65,17.68,973600.0,16.2311,16.2495,16.2219,16.2495,973600.0
2013-09-11 13:30:00,17.68,17.75,17.68,17.72,830400.0,16.2495,16.3138,16.2495,16.2862,830400.0
2013-09-11 14:00:00,17.73,17.75,17.67,17.68,648400.0,16.2954,16.3138,16.2403,16.2495,648400.0
2013-09-11 14:30:00,17.69,17.7,17.63,17.64,525200.0,16.2586,16.2678,16.2035,16.2127,525200.0
2013-09-11 15:00:00,17.64,17.67,17.61,17.64,966800.0,16.2127,16.2403,16.1851,16.2127,966800.0
2013-09-11 15:30:00,17.63,17.75,17.6,17.74,1372800.0,16.2035,16.3138,16.1759,16.3046,1372800.0
2013-09-12 09:30:00,17.74,17.78,17.65,17.72,1962800.0,16.3046,16.3414,16.2219,16.2862,1962800.0
2013-09-12 10:00:00,17.72,17.74,17.67,17.73,1296800.0,16.2862,16.3046,16.2403,16.2954,1296800.0
2013-09-12 10:30:00,17.73,17.77,17.62,17.62,1488400.0,16.2954,16.3322,16.1943,16.1943,1488400.0
2013-09-12 11:00:00,17.62,17.66,17.55,17.61,1894000.0,16.1943,16.2311,16.13,16.1851,1894000.0
2013-09-12 11:30:00,17.6,17.64,17.53,17.55,1067600.0,16.1759,16.2127,16.1116,16.13,1067600.0
2013-09-12 12:00:00,17.55,17.55,17.39,17.45,1027200.0,16.13,16.13,15.9829,16.0381,1027200.0
2013-09-12 12:30:00,17.45,17.51,17.43,17.5,455600.0,16.0381,16.0932,16.0197,16.084,455600.0
2013-09-12 13:00:00,17.5,17.6,17.49,17.59,612000.0,16.084,16.1759,16.0748,16.1667,612000.0
2013-09-12 13:30:00,17.58,17.58,17.51,17.53,485200.0,16.1575,16.1575,16.0932,16.1116,485200.0
2013-09-12 14:00:00,17.53,17.56,17.5,17.52,743200.0,16.1116,16.1392,16.084,16.1024,743200.0
2013-09-12 14:30:00,17.52,17.55,17.46,17.55,779600.0,16.1024,16.13,16.0473,16.13,779600.0
2013-09-12 15:00:00,17.55,17.55,17.43,17.47,1210000.0,16.13,16.13,16.0197,16.0564,1210000.0
2013-09-12 15:30:00,17.47,17.47,17.36,17.42,1770000.0,16.0564,16.0564,15.9553,16.0105,1770000.0
2013-09-13 09:30:00,17.49,17.65,17.46,17.59,1882000.0,16.0748,16.2219,16.0473,16.1667,1882000.0
2013-09-13 10:00:00,17.59,17.6,17.39,17.44,2284800.0,16.1667,16.1759,15.9829,16.0289,2284800.0
2013-09-13 10:30:00,17.44,17.58,17.44,17.54,1586400.0,16.0289,16.1575,16.0289,16.1208,1586400.0
2013-09-13 11:00:00,17.54,17.6,17.53,17.58,491200.0,16.1208,16.1759,16.1116,16.1575,491200.0
2013-09-13 11:30:00,17.59,17.6,17.55,17.56,701200.0,16.1667,16.1759,16.13,16.1392,701200.0
2013-09-13 12:00:00,17.56,17.57,17.54,17.55,609200.0,16.1392,16.1484,16.1208,16.13,609200.0
2013-09-13 12:30:00,17.55,17.55,17.5,17.52,524400.0,16.13,16.13,16.084,16.1024,524400.0
2013-09-13 13:00:00,17.52,17.56,17.52,17.56,582800.0,16.1024,16.1392,16.1024,16.1392,582800.0
2013-09-13 13:30:00,17.56,17.57,17.54,17.57,681600.0,16.1392,16.1484,16.1208,16.1484,681600.0
2013-09-13 14:00:00,17.57,17.6,17.55,17.56,1208000.0,16.1484,16.1759,16.13,16.1392,1208000.0
2013-09-13 14:30:00,17.56,17.57,17.54,17.54,1327200.0,16.1392,16.1484,16.1208,16.1208,1327200.0
2013-09-13 15:00:00,17.54,17.56,17.51,17.53,935200.0,16.1208,16.1392,16.0932,16.1116,935200.0
2013-09-13 15:30:00,17.54,17.58,17.52,17.58,2019200.0,16.1208,16.1575,16.1024,16.1575,2019200.0
2013-09-16 09:30:00,18.17,18.28,18.07,18.14,3634400.0,16.6998,16.8009,16.6079,16.6722,3634400.0
2013-09-16 10:00:00,18.15,18.19,18.04,18.12,2202400.0,16.6814,16.7182,16.5803,16.6539,2202400.0
2013-09-16 10:30:00,18.13,18.19,18.09,18.1,2028400.0,16.663,16.7182,16.6263,16.6355,2028400.0
2013-09-16 11:00:00,18.09,18.2,18.09,18.18,840000.0,16.6263,16.7274,16.6263,16.709,840000.0
2013-09-16 11:30:00,18.17,18.22,18.16,18.21,970400.0,16.6998,16.7458,16.6906,16.7366,970400.0
2013-09-16 12:00:00,18.21,18.28,18.19,18.27,1425200.0,16.7366,16.8009,16.7182,16.7917,1425200.0
2013-09-16 12:30:00,18.27,18.27,18.22,18.23,764000.0,16.7917,16.7917,16.7458,16.755,764000.0
2013-09-16 13:00:00,18.23,18.24,18.18,18.2,663600.0,16.755,16.7641,16.709,16.7274,663600.0
2013-09-16 13:30:00,18.19,18.2,18.05,18.13,876400.0,16.7182,16.7274,16.5895,16.663,876400.0
2013-09-16 14:00:00,18.13,18.14,18.07,18.09,592400.0,16.663,16.6722,16.6079,16.6263,592400.0
2013-09-16 14:30:00,18.09,18.11,18.03,18.08,880400.0,16.6263,16.6447,16.5711,16.6171,880400.0
2013-09-16 15:00:00,18.08,18.15,18.06,18.07,667600.0,16.6171,16.6814,16.5987,16.6079,667600.0
2013-09-16 15:30:00,18.07,18.09,18.0,18.09,2208000.0,16.6079,16.6263,16.5436,16.6263,2208000.0
2013-09-17 09:30:00,18.18,18.24,18.09,18.19,1976000.0,16.709,16.7641,16.6263,16.7182,1976000.0
2013-09-17 10:00:00,18.18,18.28,18.18,18.25,1234800.0,16.709,16.8009,16.709,16.7733,1234800.0
2013-09-17 10:30:00,18.25,18.26,18.18,18.21,623200.0,16.7733,16.7825,16.709,16.7366,623200.0
2013-09-17 11:00:00,18.21,18.22,18.18,18.2,538800.0,16.7366,16.7458,16.709,16.7274,538800.0
2013-09-17 11:30:00,18.2,18.21,18.12,18.14,741200.0,16.7274,16.7366,16.6539,16.6722,741200.0
2013-09-17 12:00:00,18.14,18.17,18.12,18.15,516800.0,16.6722,16.6998,16.6539,16.6814,516800.0
2013-09-17 12:30:00,18.14,18.21,18.12,18.2,489200.0,16.6722,16.7366,16.6539,16.7274,489200.0
2013-09-17 13:00:00,18.2,18.23,18.18,18.2,531600.0,16.7274,16.755,16.709,16.7274,531600.0
2013-09-17 13:30:00,18.2,18.24,18.2,18.22,453200.0,16.7274,16.7641,16.7274,16.7458,453200.0
2013-09-17 14:00:00,18.22,18.28,18.22,18.25,1110800.0,16.7458,16.8009,16.7458,16.7733,1110800.0
2013-09-17 14:30:00,18.25,18.3,18.25,18.28,1036400.0,16.7733,16.8193,16.7733,16.8009,1036400.0
2013-09-17 15:00:00,18.28,18.29,18.25,18.26,677600.0,16.8009,16.8101,16.7733,16.7825,677600.0
2013-09-17 15:30:00,18.26,18.36,18.24,18.34,2653200.0,16.7825,16.8744,16.7641,16.8561,2653200.0
2013-09-18 09:30:00,18.24,18.4,18.19,18.34,1625200.0,16.7641,16.9112,16.7182,16.8561,1625200.0
2013-09-18 10:00:00,18.34,18.39,18.21,18.21,1013600.0,16.8561,16.902,16.7366,16.7366,1013600.0
2013-09-18 10:30:00,18.21,18.24,18.15,18.19,1440400.0,16.7366,16.7641,16.6814,16.7182,1440400.0
2013-09-18 11:00:00,18.18,18.24,18.18,18.21,653200.0,16.709,16.7641,16.709,16.7366,653200.0
2013-09-18 11:30:00,18.22,18.22,18.13,18.14,420400.0,16.7458,16.7458,16.663,16.6722,420400.0
2013-09-18 12:00:00,18.15,18.17,18.12,18.13,395200.0,16.6814,16.6998,16.6539,16.663,395200.0
2013-09-18 12:30:00,18.13,18.23,18.13,18.23,474800.0,16.663,16.755,16.663,16.755,474800.0
2013-09-18 13:00:00,18.22,18.33,18.22,18.32,2349200.0,16.7458,16.8469,16.7458,16.8377,2349200.0
2013-09-18 13:30:00,18.32,18.33,18.2,18.22,1477200.0,16.8377,16.8469,16.7274,16.7458,1477200.0
2013-09-18 14:00:00,18.22,19.0,18.18,18.85,7078400.0,16.7458,17.4626,16.709,17.3248,7078400.0
2013-09-18 14:30:00,18.85,19.17,18.79,19.17,3661600.0,17.3248,17.6189,17.2696,17.6189,3661600.0
2013-09-18 15:00:00,19.17,19.19,18.83,18.84,4286400.0,17.6189,17.6373,17.3064,17.3156,4286400.0
2013-09-18 15:30:00,18.84,18.96,18.83,18.96,4730400.0,17.3156,17.4259,17.3064,17.4259,4730400.0
2013-09-19 09:30:00,19.13,19.18,18.72,18.83,3464400.0,17.5821,17.6281,17.2053,17.3064,3464400.0
2013-09-19 10:00:00,18.84,18.89,18.75,18.84,2323200.0,17.3156,17.3615,17.2329,17.3156,2323200.0
2013-09-19 10:30:00,18.84,18.93,18.81,18.93,1216400.0,17.3156,17.3983,17.288,17.3983,1216400.0
2013-09-19 11:00:00,18.93,18.95,18.85,18.89,743200.0,17.3983,17.4167,17.3248,17.3615,743200.0
2013-09-19 11:30:00,18.89,18.89,18.8,18.84,682000.0,17.3615,17.3615,17.2788,17.3156,682000.0
2013-09-19 12:00:00,18.84,18.92,18.84,18.88,902000.0,17.3156,17.3891,17.3156,17.3524,902000.0
2013-09-19 12:30:00,18.88,18.89,18.81,18.81,339600.0,17.3524,17.3615,17.288,17.288,339600.0
2013-09-19 13:00:00,18.82,18.82,18.72,18.75,1276000.0,17.2972,17.2972,17.2053,17.2329,1276000.0
2013-09-19 13:30:00,18.75,18.75,18.65,18.65,801200.0,17.2329,17.2329,17.141,17.141,801200.0
2013-09-19 14:00:00,18.65,18.75,18.63,18.68,746400.0,17.141,17.2329,17.1226,17.1685,746400.0
2013-09-19 14:30:00,18.69,18.71,18.65,18.7,611600.0,17.1777,17.1961,17.141,17.1869,611600.0
2013-09-19 15:00:00,18.71,18.76,18.71,18.75,1032400.0,17.1961,17.2421,17.1961,17.2329,1032400.0
2013-09-19 15:30:00,18.75,18.77,18.67,18.69,2193200.0,17.2329,17.2513,17.1594,17.1777,2193200.0
2013-09-20 09:30:00,18.77,18.83,18.61,18.68,2000400.0,17.2513,17.3064,17.1042,17.1685,2000400.0
2013-09-20 10:00:00,18.68,18.71,18.57,18.63,1258400.0,17.1685,17.1961,17.0674,17.1226,1258400.0
2013-09-20 10:30:00,18.63,18.67,18.55,18.61,1090000.0,17.1226,17.1594,17.0491,17.1042,1090000.0
2013-09-20 11:00:00,18.61,18.65,18.56,18.58,929200.0,17.1042,17.141,17.0583,17.0766,929200.0
2013-09-20 11:30:00,18.59,18.62,18.46,18.46,889200.0,17.0858,17.1134,16.9663,16.9663,889200.0
2013-09-20 12:00:00,18.46,18.51,18.34,18.38,2016400.0,16.9663,17.0123,16.8561,16.8928,2016400.0
2013-09-20 12:30:00,18.38,18.49,18.35,18.48,1136800.0,16.8928,16.9939,16.8652,16.9847,1136800.0
2013-09-20 13:00:00,18.48,18.5,18.42,18.47,717600.0,16.9847,17.0031,16.9296,16.9755,717600.0
2013-09-20 13:30:00,18.47,18.48,18.38,18.41,787600.0,16.9755,16.9847,16.8928,16.9204,787600.0
2013-09-20 14:00:00,18.41,18.49,18.38,18.49,646000.0,16.9204,16.9939,16.8928,16.9939,646000.0
2013-09-20 14:30:00,18.49,18.49,18.38,18.45,875600.0,16.9939,16.9939,16.8928,16.9572,875600.0
2013-09-20 15:00:00,18.45,18.48,18.36,18.37,861200.0,16.9572,16.9847,16.8744,16.8836,861200.0
2013-09-20 15:30:00,18.36,18.43,18.32,18.39,2810400.0,16.8744,16.9388,16.8377,16.902,2810400.0
2013-09-23 09:30:00,18.17,18.19,17.89,17.91,3040000.0,16.6998,16.7182,16.4425,16.4608,3040000.0
2013-09-23 10:00:00,17.91,17.99,17.82,17.85,3133200.0,16.4608,16.5344,16.3781,16.4057,3133200.0
2013-09-23 10:30:00,17.85,17.94,17.69,17.72,2427600.0,16.4057,16.4884,16.2586,16.2862,2427600.0
2013-09-23 11:00:00,17.72,17.78,17.68,17.74,2495200.0,16.2862,16.3414,16.2495,16.3046,2495200.0
2013-09-23 11:30:00,17.74,17.76,17.66,17.69,1075600.0,16.3046,16.323,16.2311,16.2586,1075600.0
2013-09-23 12:00:00,17.68,17.77,17.68,17.77,1195600.0,16.2495,16.3322,16.2495,16.3322,1195600.0
2013-09-23 12:30:00,17.77,17.81,17.74,17.8,846800.0,16.3322,16.3689,16.3046,16.3597,846800.0
2013-09-23 13:00:00,17.8,17.82,17.73,17.78,976000.0,16.3597,16.3781,16.2954,16.3414,976000.0
2013-09-23 13:30:00,17.78,17.85,17.74,17.85,691200.0,16.3414,16.4057,16.3046,16.4057,691200.0
2013-09-23 14:00:00,17.85,17.88,17.76,17.77,732000.0,16.4057,16.4333,16.323,16.3322,732000.0
2013-09-23 14:30:00,17.78,17.85,17.77,17.84,652000.0,16.3414,16.4057,16.3322,16.3965,652000.0
2013-09-23 15:00:00,17.84,17.84,17.69,17.7,1492000.0,16.3965,16.3965,16.2586,16.2678,1492000.0
2013-09-23 15:30:00,17.69,17.81,17.68,17.73,2373200.0,16.2586,16.3689,16.2495,16.2954,2373200.0
2013-09-24 09:30:00,17.73,17.76,17.53,17.56,2265600.0,16.2954,16.323,16.1116,16.1392,2265600.0
2013-09-24 10:00:00,17.56,17.56,17.42,17.52,2285200.0,16.1392,16.1392,16.0105,16.1024,2285200.0
2013-09-24 10:30:00,17.52,17.7,17.5,17.67,1993200.0,16.1024,16.2678,16.084,16.2403,1993200.0
2013-09-24 11:00:00,17.67,17.79,17.67,17.68,1671200.0,16.2403,16.3506,16.2403,16.2495,1671200.0
2013-09-24 11:30:00,17.68,17.72,17.66,17.7,1190400.0,16.2495,16.2862,16.2311,16.2678,1190400.0
2013-09-24 12:00:00,17.71,17.75,17.67,17.75,798400.0,16.277,16.3138,16.2403,16.3138,798400.0
2013-09-24 12:30:00,17.75,17.82,17.73,17.8,1264400.0,16.3138,16.3781,16.2954,16.3597,1264400.0
2013-09-24 13:00:00,17.8,17.82,17.76,17.82,822800.0,16.3597,16.3781,16.323,16.3781,822800.0
2013-09-24 13:30:00,17.82,17.87,17.8,17.82,965600.0,16.3781,16.4241,16.3597,16.3781,965600.0
2013-09-24 14:00:00,17.82,17.85,17.67,17.7,1028000.0,16.3781,16.4057,16.2403,16.2678,1028000.0
2013-09-24 14:30:00,17.7,17.77,17.7,17.7,936000.0,16.2678,16.3322,16.2678,16.2678,936000.0
2013-09-24 15:00:00,17.7,17.76,17.66,17.67,1286000.0,16.2678,16.323,16.2311,16.2403,1286000.0
2013-09-24 15:30:00,17.67,17.67,17.43,17.46,3987600.0,16.2403,16.2403,16.0197,16.0473,3987600.0
2013-09-25 09:30:00,17.54,17.66,17.31,17.62,3262400.0,16.1208,16.2311,15.9094,16.1943,3262400.0
2013-09-25 10:00:00,17.62,17.7,17.46,17.61,2403600.0,16.1943,16.2678,16.0473,16.1851,2403600.0
2013-09-25 10:30:00,17.61,17.67,17.56,17.62,1875600.0,16.1851,16.2403,16.1392,16.1943,1875600.0
2013-09-25 11:00:00,17.62,17.77,17.54,17.75,1333600.0,16.1943,16.3322,16.1208,16.3138,1333600.0
2013-09-25 11:30:00,17.75,17.82,17.73,17.81,1919600.0,16.3138,16.3781,16.2954,16.3689,1919600.0
2013-09-25 12:00:00,17.81,17.82,17.61,17.66,1244800.0,16.3689,16.3781,16.1851,16.2311,1244800.0
2013-09-25 12:30:00,17.65,17.73,17.65,17.7,1124000.0,16.2219,16.2954,16.2219,16.2678,1124000.0
2013-09-25 13:00:00,17.7,17.76,17.67,17.68,866000.0,16.2678,16.323,16.2403,16.2495,866000.0
2013-09-25 13:30:00,17.68,17.68,17.5,17.6,1800800.0,16.2495,16.2495,16.084,16.1759,1800800.0
2013-09-25 14:00:00,17.61,17.66,17.49,17.61,2380800.0,16.1851,16.2311,16.0748,16.1851,2380800.0
2013-09-25 14:30:00,17.61,17.71,17.56,17.64,1050800.0,16.1851,16.277,16.1392,16.2127,1050800.0
2013-09-25 15:00:00,17.65,17.79,17.63,17.66,1564400.0,16.2219,16.3506,16.2035,16.2311,1564400.0
2013-09-25 15:30:00,17.66,17.73,17.64,17.68,1993600.0,16.2311,16.2954,16.2127,16.2495,1993600.0
2013-09-26 09:30:00,17.78,17.98,17.75,17.88,1722400.0,16.3414,16.5252,16.3138,16.4333,1722400.0
2013-09-26 10:00:00,17.9,17.98,17.84,17.86,1402000.0,16.4517,16.5252,16.3965,16.4149,1402000.0
2013-09-26 10:30:00,17.86,17.91,17.66,17.7,2029200.0,16.4149,16.4608,16.2311,16.2678,2029200.0
2013-09-26 11:00:00,17.7,17.73,17.6,17.71,1570000.0,16.2678,16.2954,16.1759,16.277,1570000.0
2013-09-26 11:30:00,17.71,17.73,17.64,17.7,1417600.0,16.277,16.2954,16.2127,16.2678,1417600.0
2013-09-26 12:00:00,17.7,17.71,17.62,17.7,1108400.0,16.2678,16.277,16.1943,16.2678,1108400.0
2013-09-26 12:30:00,17.7,17.75,17.66,17.7,841600.0,16.2678,16.3138,16.2311,16.2678,841600.0
2013-09-26 13:00:00,17.71,17.76,17.7,17.75,754800.0,16.277,16.323,16.2678,16.3138,754800.0
2013-09-26 13:30:00,17.75,17.77,17.62,17.68,826400.0,16.3138,16.3322,16.1943,16.2495,826400.0
2013-09-26 14:00:00,17.68,17.68,17.56,17.61,700400.0,16.2495,16.2495,16.1392,16.1851,700400.0
2013-09-26 14:30:00,17.61,17.61,17.52,17.54,548400.0,16.1851,16.1851,16.1024,16.1208,548400.0
2013-09-26 15:00:00,17.54,17.58,17.5,17.54,1179600.0,16.1208,16.1575,16.084,16.1208,1179600.0
2013-09-26 15:30:00,17.52,17.75,17.52,17.73,2313600.0,16.1024,16.3138,16.1024,16.2954,2313600.0
2013-09-27 09:30:00,17.43,17.64,17.41,17.6,2299600.0,16.0197,16.2127,16.0013,16.1759,2299600.0
2013-09-27 10:00:00,17.61,17.61,17.48,17.51,2090800.0,16.1851,16.1851,16.0656,16.0932,2090800.0
2013-09-27 10:30:00,17.52,17.6,17.51,17.55,1419600.0,16.1024,16.1759,16.0932,16.13,1419600.0
2013-09-27 11:00:00,17.55,17.57,17.43,17.5,1286800.0,16.13,16.1484,16.0197,16.084,1286800.0
2013-09-27 11:30:00,17.5,17.6,17.47,17.54,876000.0,16.084,16.1759,16.0564,16.1208,876000.0
2013-09-27 12:00:00,17.52,17.57,17.49,17.54,1016000.0,16.1024,16.1484,16.0748,16.1208,1016000.0
2013-09-27 12:30:00,17.55,17.58,17.49,17.52,948800.0,16.13,16.1575,16.0748,16.1024,948800.0
2013-09-27 13:00:00,17.52,17.56,17.49,17.49,851200.0,16.1024,16.1392,16.0748,16.0748,851200.0
2013-09-27 13:30:00,17.49,17.54,17.47,17.52,894400.0,16.0748,16.1208,16.0564,16.1024,894400.0
2013-09-27 14:00:00,17.52,17.55,17.48,17.53,925600.0,16.1024,16.13,16.0656,16.1116,925600.0
2013-09-27 14:30:00,17.52,17.55,17.48,17.52,1226000.0,16.1024,16.13,16.0656,16.1024,1226000.0
2013-09-27 15:00:00,17.52,17.56,17.48,17.56,1137600.0,16.1024,16.1392,16.0656,16.1392,1137600.0
2013-09-27 15:30:00,17.56,17.61,17.51,17.55,2480400.0,16.1392,16.1851,16.0932,16.13,2480400.0
2013-09-30 09:30:00,17.02,17.2,16.96,17.06,3056400.0,15.6429,15.8083,15.5877,15.6796,3056400.0
2013-09-30 10:00:00,17.06,17.23,17.06,17.17,2163600.0,15.6796,15.8359,15.6796,15.7807,2163600.0
2013-09-30 10:30:00,17.17,17.29,17.15,17.23,1489600.0,15.7807,15.891,15.7623,15.8359,1489600.0
2013-09-30 11:00:00,17.23,17.25,17.13,17.19,1127600.0,15.8359,15.8542,15.744,15.7991,1127600.0
2013-09-30 11:30:00,17.2,17.23,17.15,17.23,688000.0,15.8083,15.8359,15.7623,15.8359,688000.0
2013-09-30 12:00:00,17.23,17.24,17.15,17.18,1212000.0,15.8359,15.8451,15.7623,15.7899,1212000.0
2013-09-30 12:30:00,17.18,17.25,17.17,17.2,976400.0,15.7899,15.8542,15.7807,15.8083,976400.0
2013-09-30 13:00:00,17.2,17.38,17.2,17.3,1177200.0,15.8083,15.9737,15.8083,15.9002,1177200.0
2013-09-30 13:30:00,17.3,17.41,17.18,17.25,1319200.0,15.9002,16.0013,15.7899,15.8542,1319200.0
2013-09-30 14:00:00,17.25,17.33,17.22,17.27,945600.0,15.8542,15.9278,15.8267,15.8726,945600.0
2013-09-30 14:30:00,17.28,17.37,17.27,17.28,1044000.0,15.8818,15.9645,15.8726,15.8818,1044000.0
2013-09-30 15:00:00,17.27,17.27,17.11,17.18,1765200.0,15.8726,15.8726,15.7256,15.7899,1765200.0
2013-09-30 15:30:00,17.19,17.23,17.08,17.19,3787600.0,15.7991,15.8359,15.698,15.7991,3787600.0
2013-10-01 09:30:00,17.25,17.49,17.22,17.36,1799600.0,15.8542,16.0748,15.8267,15.9553,1799600.0
2013-10-01 10:00:00,17.37,17.53,17.3,17.43,1839200.0,15.9645,16.1116,15.9002,16.0197,1839200.0
2013-10-01 10:30:00,17.44,17.58,17.44,17.54,1377600.0,16.0289,16.1575,16.0289,16.1208,1377600.0
2013-10-01 11:00:00,17.54,17.57,17.5,17.53,746000.0,16.1208,16.1484,16.084,16.1116,746000.0
2013-10-01 11:30:00,17.53,17.67,17.53,17.63,1201200.0,16.1116,16.2403,16.1116,16.2035,1201200.0
2013-10-01 12:00:00,17.63,17.68,17.6,17.67,739600.0,16.2035,16.2495,16.1759,16.2403,739600.0
2013-10-01 12:30:00,17.67,17.68,17.61,17.66,1163600.0,16.2403,16.2495,16.1851,16.2311,1163600.0
2013-10-01 13:00:00,17.66,17.71,17.64,17.65,678400.0,16.2311,16.277,16.2127,16.2219,678400.0
2013-10-01 13:30:00,17.66,17.66,17.6,17.64,843600.0,16.2311,16.2311,16.1759,16.2127,843600.0
2013-10-01 14:00:00,17.64,17.64,17.48,17.49,649200.0,16.2127,16.2127,16.0656,16.0748,649200.0
2013-10-01 14:30:00,17.49,17.54,17.45,17.51,830400.0,16.0748,16.1208,16.0381,16.0932,830400.0
2013-10-01 15:00:00,17.5,17.54,17.46,17.49,1048800.0,16.084,16.1208,16.0473,16.0748,1048800.0
2013-10-01 15:30:00,17.49,17.61,17.47,17.61,2197600.0,16.0748,16.1851,16.0564,16.1851,2197600.0
2013-10-02 09:30:00,17.28,17.41,17.25,17.32,2537600.0,15.8818,16.0013,15.8542,15.9186,2537600.0
2013-10-02 10:00:00,17.31,17.31,17.15,17.22,2252400.0,15.9094,15.9094,15.7623,15.8267,2252400.0
2013-10-02 10:30:00,17.21,17.33,17.16,17.31,1707600.0,15.8175,15.9278,15.7715,15.9094,1707600.0
2013-10-02 11:00:00,17.32,17.45,17.3,17.4,1304400.0,15.9186,16.0381,15.9002,15.9921,1304400.0
2013-10-02 11:30:00,17.41,17.48,17.37,17.45,1007200.0,16.0013,16.0656,15.9645,16.0381,1007200.0
2013-10-02 12:00:00,17.45,17.51,17.43,17.46,725200.0,16.0381,16.0932,16.0197,16.0473,725200.0
2013-10-02 12:30:00,17.46,17.54,17.46,17.53,682000.0,16.0473,16.1208,16.0473,16.1116,682000.0
2013-10-02 13:00:00,17.53,17.59,17.5,17.58,950000.0,16.1116,16.1667,16.084,16.1575,950000.0
2013-10-02 13:30:00,17.58,17.6,17.52,17.52,672000.0,16.1575,16.1759,16.1024,16.1024,672000.0
2013-10-02 14:00:00,17.52,17.53,17.46,17.5,851600.0,16.1024,16.1116,16.0473,16.084,851600.0
2013-10-02 14:30:00,17.5,17.51,17.4,17.45,1066400.0,16.084,16.0932,15.9921,16.0381,1066400.0
2013-10-02 15:00:00,17.44,17.47,17.42,17.45,901200.0,16.0289,16.0564,16.0105,16.0381,901200.0
2013-10-02 15:30:00,17.45,17.56,17.43,17.56,2029600.0,16.0381,16.1392,16.0197,16.1392,2029600.0
2013-10-03 09:30:00,17.46,17.53,17.27,17.31,2720000.0,16.0473,16.1116,15.8726,15.9094,2720000.0
2013-10-03 10:00:00,17.3,17.3,17.06,17.13,5191200.0,15.9002,15.9002,15.6796,15.744,5191200.0
2013-10-03 10:30:00,17.13,17.13,17.01,17.08,3168400.0,15.744,15.744,15.6337,15.698,3168400.0
2013-10-03 11:00:00,17.08,17.15,17.02,17.03,1649200.0,15.698,15.7623,15.6429,15.652,1649200.0
2013-10-03 11:30:00,17.02,17.07,16.83,16.85,3890400.0,15.6429,15.6888,15.4682,15.4866,3890400.0
2013-10-03 12:00:00,16.85,16.9,16.8,16.87,2285600.0,15.4866,15.5326,15.4407,15.505,2285600.0
2013-10-03 12:30:00,16.88,17.02,16.86,17.0,1836000.0,15.5142,15.6429,15.4958,15.6245,1836000.0
2013-10-03 13:00:00,17.0,17.2,16.97,17.19,2205200.0,15.6245,15.8083,15.5969,15.7991,2205200.0
2013-10-03 13:30:00,17.2,17.22,17.09,17.2,2031600.0,15.8083,15.8267,15.7072,15.8083,2031600.0
2013-10-03 14:00:00,17.19,17.2,16.97,17.14,2856000.0,15.7991,15.8083,15.5969,15.7531,2856000.0
2013-10-03 14:30:00,17.14,17.22,17.07,17.17,1630000.0,15.7531,15.8267,15.6888,15.7807,1630000.0
2013-10-03 15:00:00,17.17,17.22,17.12,17.22,1590800.0,15.7807,15.8267,15.7348,15.8267,1590800.0
2013-10-03 15:30:00,17.21,17.23,17.07,17.13,2888400.0,15.8175,15.8359,15.6888,15.744,2888400.0
2013-10-04 09:30:00,17.21,17.39,17.13,17.33,2761600.0,15.8175,15.9829,15.744,15.9278,2761600.0
2013-10-04 10:00:00,17.34,17.4,17.3,17.33,1985200.0,15.937,15.9921,15.9002,15.9278,1985200.0
2013-10-04 10:30:00,17.33,17.44,17.32,17.34,2660400.0,15.9278,16.0289,15.9186,15.937,2660400.0
2013-10-04 11:00:00,17.34,17.35,17.21,17.28,2188000.0,15.937,15.9462,15.8175,15.8818,2188000.0
2013-10-04 11:30:00,17.29,17.38,17.26,17.36,1060000.0,15.891,15.9737,15.8634,15.9553,1060000.0
2013-10-04 12:00:00,17.36,17.51,17.34,17.51,1920800.0,15.9553,16.0932,15.937,16.0932,1920800.0
2013-10-04 12:30:00,17.5,17.51,17.43,17.46,1484800.0,16.084,16.0932,16.0197,16.0473,1484800.0
2013-10-04 13:00:00,17.46,17.47,17.4,17.41,747200.0,16.0473,16.0564,15.9921,16.0013,747200.0
2013-10-04 13:30:00,17.41,17.46,17.4,17.41,608400.0,16.0013,16.0473,15.9921,16.0013,608400.0
2013-10-04 14:00:00,17.41,17.47,17.41,17.45,881200.0,16.0013,16.0564,16.0013,16.0381,881200.0
2013-10-04 14:30:00,17.46,17.51,17.43,17.49,1898400.0,16.0473,16.0932,16.0197,16.0748,1898400.0
2013-10-04 15:00:00,17.49,17.52,17.47,17.48,1912800.0,16.0748,16.1024,16.0564,16.0656,1912800.0
2013-10-04 15:30:00,17.48,17.53,17.45,17.52,3455200.0,16.0656,16.1116,16.0381,16.1024,3455200.0
2013-10-07 09:30:00,17.08,17.11,16.94,17.04,4176800.0,15.698,15.7256,15.5693,15.6612,4176800.0
2013-10-07 10:00:00,17.05,17.22,17.0,17.17,3342000.0,15.6704,15.8267,15.6245,15.7807,3342000.0
2013-10-07 10:30:00,17.17,17.22,17.14,17.17,2650400.0,15.7807,15.8267,15.7531,15.7807,2650400.0
2013-10-07 11:00:00,17.17,17.18,17.1,17.12,2075200.0,15.7807,15.7899,15.7164,15.7348,2075200.0
2013-10-07 11:30:00,17.12,17.25,17.12,17.23,2117200.0,15.7348,15.8542,15.7348,15.8359,2117200.0
2013-10-07 12:00:00,17.22,17.24,17.15,17.16,1058400.0,15.8267,15.8451,15.7623,15.7715,1058400.0
2013-10-07 12:30:00,17.15,17.17,17.1,17.11,1223200.0,15.7623,15.7807,15.7164,15.7256,1223200.0
2013-10-07 13:00:00,17.11,17.21,17.11,17.17,1593200.0,15.7256,15.8175,15.7256,15.7807,1593200.0
2013-10-07 13:30:00,17.18,17.22,17.13,17.22,1422400.0,15.7899,15.8267,15.744,15.8267,1422400.0
2013-10-07 14:00:00,17.22,17.26,17.13,17.18,2241600.0,15.8267,15.8634,15.744,15.7899,2241600.0
2013-10-07 14:30:00,17.18,17.2,17.13,17.19,1490800.0,15.7899,15.8083,15.744,15.7991,1490800.0
2013-10-07 15:00:00,17.19,17.2,17.1,17.12,1755600.0,15.7991,15.8083,15.7164,15.7348,1755600.0
2013-10-07 15:30:00,17.11,17.12,16.95,16.96,4159200.0,15.7256,15.7348,15.5785,15.5877,4159200.0
2013-10-08 09:30:00,17.0,17.02,16.85,17.02,3265600.0,15.6245,15.6429,15.4866,15.6429,3265600.0
2013-10-08 10:00:00,17.03,17.03,16.88,16.96,2170000.0,15.652,15.652,15.5142,15.5877,2170000.0
2013-10-08 10:30:00,16.96,16.97,16.75,16.77,2818000.0,15.5877,15.5969,15.3947,15.4131,2818000.0
2013-10-08 11:00:00,16.77,16.8,16.69,16.73,2643200.0,15.4131,15.4407,15.3396,15.3763,2643200.0
2013-10-08 11:30:00,16.72,16.72,16.53,16.59,1970400.0,15.3671,15.3671,15.1925,15.2476,1970400.0
2013-10-08 12:00:00,16.6,16.6,16.49,16.53,2547200.0,15.2568,15.2568,15.1557,15.1925,2547200.0
2013-10-08 12:30:00,16.53,16.6,16.45,16.57,1754000.0,15.1925,15.2568,15.119,15.2293,1754000.0
2013-10-08 13:00:00,16.57,16.61,16.49,16.56,1518800.0,15.2293,15.266,15.1557,15.2201,1518800.0
2013-10-08 13:30:00,16.56,16.61,16.46,16.48,1344000.0,15.2201,15.266,15.1282,15.1466,1344000.0
2013-10-08 14:00:00,16.48,16.53,16.38,16.52,2587600.0,15.1466,15.1925,15.0546,15.1833,2587600.0
2013-10-08 14:30:00,16.52,16.55,16.41,16.47,2269600.0,15.1833,15.2109,15.0822,15.1374,2269600.0
2013-10-08 15:00:00,16.48,16.55,16.39,16.52,2717600.0,15.1466,15.2109,15.0638,15.1833,2717600.0
2013-10-08 15:30:00,16.52,16.55,16.28,16.29,4318400.0,15.1833,15.2109,14.9627,14.9719,4318400.0
2013-10-09 09:30:00,16.44,16.51,16.33,16.46,3387600.0,15.1098,15.1741,15.0087,15.1282,3387600.0
2013-10-09 10:00:00,16.46,16.46,16.3,16.4,2894400.0,15.1282,15.1282,14.9811,15.073,2894400.0
2013-10-09 10:30:00,16.4,16.46,16.22,16.23,2383200.0,15.073,15.1282,14.9076,14.9168,2383200.0
2013-10-09 11:00:00,16.23,16.3,16.1,16.17,2937200.0,14.9168,14.9811,14.7973,14.8616,2937200.0
2013-10-09 11:30:00,16.17,16.38,16.16,16.36,3572400.0,14.8616,15.0546,14.8524,15.0363,3572400.0
2013-10-09 12:00:00,16.36,16.41,16.33,16.36,1673600.0,15.0363,15.0822,15.0087,15.0363,1673600.0
2013-10-09 12:30:00,16.36,16.45,16.34,16.36,1004400.0,15.0363,15.119,15.0179,15.0363,1004400.0
2013-10-09 13:00:00,16.36,16.62,16.36,16.58,2222800.0,15.0363,15.2752,15.0363,15.2385,2222800.0
2013-10-09 13:30:00,16.58,16.61,16.52,16.56,1694000.0,15.2385,15.266,15.1833,15.2201,1694000.0
2013-10-09 14:00:00,16.56,16.61,16.48,16.56,2602000.0,15.2201,15.266,15.1466,15.2201,2602000.0
2013-10-09 14:30:00,16.57,16.63,16.54,16.61,1330400.0,15.2293,15.2844,15.2017,15.266,1330400.0
2013-10-09 15:00:00,16.6,16.61,16.51,16.55,1223200.0,15.2568,15.266,15.1741,15.2109,1223200.0
2013-10-09 15:30:00,16.54,16.6,16.34,16.43,4602800.0,15.2017,15.2568,15.0179,15.1006,4602800.0
2013-10-10 09:30:00,17.04,17.3,17.02,17.29,6314800.0,15.6612,15.9002,15.6429,15.891,6314800.0
2013-10-10 10:00:00,17.29,17.38,17.26,17.36,4727200.0,15.891,15.9737,15.8634,15.9553,4727200.0
2013-10-10 10:30:00,17.36,17.47,17.32,17.37,4837200.0,15.9553,16.0564,15.9186,15.9645,4837200.0
2013-10-10 11:00:00,17.37,17.39,17.28,17.36,4116000.0,15.9645,15.9829,15.8818,15.9553,4116000.0
2013-10-10 11:30:00,17.36,17.54,17.33,17.5,3867200.0,15.9553,16.1208,15.9278,16.084,3867200.0
2013-10-10 12:00:00,17.5,17.53,17.48,17.52,2028800.0,16.084,16.1116,16.0656,16.1024,2028800.0
2013-10-10 12:30:00,17.53,17.59,17.52,17.59,1642000.0,16.1116,16.1667,16.1024,16.1667,1642000.0
2013-10-10 13:00:00,17.58,17.58,17.5,17.52,1647600.0,16.1575,16.1575,16.084,16.1024,1647600.0
2013-10-10 13:30:00,17.52,17.59,17.51,17.57,1600000.0,16.1024,16.1667,16.0932,16.1484,1600000.0
2013-10-10 14:00:00,17.58,17.58,17.47,17.5,1521200.0,16.1575,16.1575,16.0564,16.084,1521200.0
2013-10-10 14:30:00,17.51,17.54,17.48,17.54,1512000.0,16.0932,16.1208,16.0656,16.1208,1512000.0
2013-10-10 15:00:00,17.54,17.79,17.54,17.69,5642800.0,16.1208,16.3506,16.1208,16.2586,5642800.0
2013-10-10 15:30:00,17.7,17.77,17.63,17.76,6224000.0,16.2678,16.3322,16.2035,16.323,6224000.0
2013-10-11 09:30:00,17.62,17.74,17.52,17.74,2689200.0,16.1943,16.3046,16.1024,16.3046,2689200.0
2013-10-11 10:00:00,17.74,17.83,17.68,17.73,2672800.0,16.3046,16.3873,16.2495,16.2954,2672800.0
2013-10-11 10:30:00,17.72,17.74,17.6,17.74,1733200.0,16.2862,16.3046,16.1759,16.3046,1733200.0
2013-10-11 11:00:00,17.74,17.81,17.7,17.77,1160400.0,16.3046,16.3689,16.2678,16.3322,1160400.0
2013-10-11 11:30:00,17.77,17.97,17.76,17.96,1914000.0,16.3322,16.516,16.323,16.5068,1914000.0
2013-10-11 12:00:00,17.95,18.11,17.95,18.07,2130800.0,16.4976,16.6447,16.4976,16.6079,2130800.0
2013-10-11 12:30:00,18.07,18.14,18.04,18.12,1166800.0,16.6079,16.6722,16.5803,16.6539,1166800.0
2013-10-11 13:00:00,18.13,18.13,18.0,18.01,1232400.0,16.663,16.663,16.5436,16.5528,1232400.0
2013-10-11 13:30:00,18.01,18.03,17.95,18.0,1529600.0,16.5528,16.5711,16.4976,16.5436,1529600.0
2013-10-11 14:00:00,18.0,18.07,17.98,18.05,1196000.0,16.5436,16.6079,16.5252,16.5895,1196000.0
2013-10-11 14:30:00,18.05,18.07,18.0,18.02,555600.0,16.5895,16.6079,16.5436,16.5619,555600.0
2013-10-11 15:00:00,18.02,18.03,17.93,18.01,1580400.0,16.5619,16.5711,16.4792,16.5528,1580400.0
2013-10-11 15:30:00,18.0,18.13,17.96,18.13,3322400.0,16.5436,16.663,16.5068,16.663,3322400.0
2013-10-14 09:30:00,17.73,17.96,17.7,17.85,2536000.0,16.2954,16.5068,16.2678,16.4057,2536000.0
2013-10-14 10:00:00,17.86,17.87,17.75,17.8,1407600.0,16.4149,16.4241,16.3138,16.3597,1407600.0
2013-10-14 10:30:00,17.8,17.86,17.76,17.82,781200.0,16.3597,16.4149,16.323,16.3781,781200.0
2013-10-14 11:00:00,17.81,17.82,17.76,17.82,987600.0,16.3689,16.3781,16.323,16.3781,987600.0
2013-10-14 11:30:00,17.82,17.99,17.82,17.98,2205200.0,16.3781,16.5344,16.3781,16.5252,2205200.0
2013-10-14 12:00:00,17.98,18.02,17.9,17.9,1458400.0,16.5252,16.5619,16.4517,16.4517,1458400.0
2013-10-14 12:30:00,17.91,18.03,17.9,18.02,1669600.0,16.4608,16.5711,16.4517,16.5619,1669600.0
2013-10-14 13:00:00,18.02,18.21,18.0,18.16,1848800.0,16.5619,16.7366,16.5436,16.6906,1848800.0
2013-10-14 13:30:00,18.17,18.23,18.16,18.21,1166800.0,16.6998,16.755,16.6906,16.7366,1166800.0
2013-10-14 14:00:00,18.21,18.4,18.2,18.35,3040800.0,16.7366,16.9112,16.7274,16.8652,3040800.0
2013-10-14 14:30:00,18.34,18.39,18.26,18.3,1488800.0,16.8561,16.902,16.7825,16.8193,1488800.0
2013-10-14 15:00:00,18.3,18.43,18.25,18.35,1174800.0,16.8193,16.9388,16.7733,16.8652,1174800.0
2013-10-14 15:30:00,18.36,18.4,18.27,18.38,3624000.0,16.8744,16.9112,16.7917,16.8928,3624000.0
2013-10-15 09:30:00,18.33,18.33,18.05,18.22,3127200.0,16.8469,16.8469,16.5895,16.7458,3127200.0
2013-10-15 10:00:00,18.23,18.41,18.15,18.36,2287600.0,16.755,16.9204,16.6814,16.8744,2287600.0
2013-10-15 10:30:00,18.36,18.43,18.27,18.27,1679200.0,16.8744,16.9388,16.7917,16.7917,1679200.0
2013-10-15 11:00:00,18.27,18.5,18.21,18.46,3541200.0,16.7917,17.0031,16.7366,16.9663,3541200.0
2013-10-15 11:30:00,18.46,18.49,18.33,18.36,2179200.0,16.9663,16.9939,16.8469,16.8744,2179200.0
2013-10-15 12:00:00,18.36,18.36,18.26,18.3,920000.0,16.8744,16.8744,16.7825,16.8193,920000.0
2013-10-15 12:30:00,18.29,18.36,18.27,18.33,846800.0,16.8101,16.8744,16.7917,16.8469,846800.0
2013-10-15 13:00:00,18.32,18.36,18.25,18.26,768800.0,16.8377,16.8744,16.7733,16.7825,768800.0
2013-10-15 13:30:00,18.26,18.33,18.23,18.31,708000.0,16.7825,16.8469,16.755,16.8285,708000.0
2013-10-15 14:00:00,18.31,18.33,18.08,18.09,1967200.0,16.8285,16.8469,16.6171,16.6263,1967200.0
2013-10-15 14:30:00,18.09,18.1,17.89,18.07,3454800.0,16.6263,16.6355,16.4425,16.6079,3454800.0
2013-10-15 15:00:00,18.08,18.18,18.01,18.12,1764800.0,16.6171,16.709,16.5528,16.6539,1764800.0
2013-10-15 15:30:00,18.13,18.13,17.97,17.98,2265600.0,16.663,16.663,16.516,16.5252,2265600.0
2013-10-16 09:30:00,18.33,18.89,18.28,18.82,6406800.0,16.8469,17.3615,16.8009,17.2972,6406800.0
2013-10-16 10:00:00,18.84,18.93,18.74,18.84,4744800.0,17.3156,17.3983,17.2237,17.3156,4744800.0
2013-10-16 10:30:00,18.85,18.93,18.78,18.93,2043600.0,17.3248,17.3983,17.2604,17.3983,2043600.0
2013-10-16 11:00:00,18.92,19.03,18.85,18.86,4367600.0,17.3891,17.4902,17.3248,17.334,4367600.0
2013-10-16 11:30:00,18.86,19.01,18.86,18.97,2136800.0,17.334,17.4718,17.334,17.4351,2136800.0
2013-10-16 12:00:00,18.97,19.07,18.94,18.94,3442800.0,17.4351,17.527,17.4075,17.4075,3442800.0
2013-10-16 12:30:00,18.94,19.0,18.88,18.94,1560000.0,17.4075,17.4626,17.3524,17.4075,1560000.0
2013-10-16 13:00:00,18.95,18.99,18.89,18.99,981600.0,17.4167,17.4535,17.3615,17.4535,981600.0
2013-10-16 13:30:00,18.99,19.05,18.97,18.99,1121200.0,17.4535,17.5086,17.4351,17.4535,1121200.0
2013-10-16 14:00:00,19.0,19.0,18.88,18.9,948000.0,17.4626,17.4626,17.3524,17.3707,948000.0
2013-10-16 14:30:00,18.9,18.95,18.87,18.9,1234400.0,17.3707,17.4167,17.3432,17.3707,1234400.0
2013-10-16 15:00:00,18.9,18.96,18.86,18.91,1122800.0,17.3707,17.4259,17.334,17.3799,1122800.0
2013-10-16 15:30:00,18.91,19.06,18.9,19.04,3647200.0,17.3799,17.5178,17.3707,17.4994,3647200.0
2013-10-17 09:30:00,18.69,19.01,18.67,18.93,3413200.0,17.1777,17.4718,17.1594,17.3983,3413200.0
2013-10-17 10:00:00,18.93,19.09,18.9,19.03,2101600.0,17.3983,17.5454,17.3707,17.4902,2101600.0
2013-10-17 10:30:00,19.04,19.12,19.03,19.08,1399600.0,17.4994,17.5729,17.4902,17.5362,1399600.0
2013-10-17 11:00:00,19.08,19.22,19.08,19.2,1696400.0,17.5362,17.6648,17.5362,17.6465,1696400.0
2013-10-17 11:30:00,19.21,19.36,19.2,19.31,2015600.0,17.6557,17.7935,17.6465,17.7476,2015600.0
2013-10-17 12:00:00,19.31,19.4,19.28,19.38,1407600.0,17.7476,17.8303,17.72,17.8119,1407600.0
2013-10-17 12:30:00,19.39,19.48,19.36,19.48,1046400.0,17.8211,17.9038,17.7935,17.9038,1046400.0
2013-10-17 13:00:00,19.48,19.5,19.42,19.43,1514400.0,17.9038,17.9222,17.8487,17.8579,1514400.0
2013-10-17 13:30:00,19.43,19.47,19.37,19.38,910800.0,17.8579,17.8946,17.8027,17.8119,910800.0
2013-10-17 14:00:00,19.38,19.38,19.32,19.35,1214800.0,17.8119,17.8119,17.7568,17.7843,1214800.0
2013-10-17 14:30:00,19.34,19.41,19.34,19.4,1571600.0,17.7751,17.8395,17.7751,17.8303,1571600.0
2013-10-17 15:00:00,19.4,19.5,19.38,19.49,2527600.0,17.8303,17.9222,17.8119,17.913,2527600.0
2013-10-17 15:30:00,19.49,19.66,19.48,19.61,5043200.0,17.913,18.0692,17.9038,18.0233,5043200.0
2013-10-18 09:30:00,19.75,19.79,19.54,19.63,3012800.0,18.152,18.1887,17.959,18.0417,3012800.0
2013-10-18 10:00:00,19.62,19.67,19.46,19.47,2178400.0,18.0325,18.0784,17.8854,17.8946,2178400.0
2013-10-18 10:30:00,19.47,19.57,19.39,19.53,2686800.0,17.8946,17.9865,17.8211,17.9498,2686800.0
2013-10-18 11:00:00,19.53,19.65,19.5,19.62,1098800.0,17.9498,18.0601,17.9222,18.0325,1098800.0
2013-10-18 11:30:00,19.62,19.7,19.58,19.59,930800.0,18.0325,18.106,17.9957,18.0049,930800.0
2013-10-18 12:00:00,19.59,19.66,19.55,19.62,684800.0,18.0049,18.0692,17.9681,18.0325,684800.0
2013-10-18 12:30:00,19.63,19.68,19.62,19.63,800000.0,18.0417,18.0876,18.0325,18.0417,800000.0
2013-10-18 13:00:00,19.63,19.71,19.63,19.7,762400.0,18.0417,18.1152,18.0417,18.106,762400.0
2013-10-18 13:30:00,19.7,19.79,19.68,19.79,1417600.0,18.106,18.1887,18.0876,18.1887,1417600.0
2013-10-18 14:00:00,19.79,19.81,19.73,19.79,799600.0,18.1887,18.2071,18.1336,18.1887,799600.0
2013-10-18 14:30:00,19.79,19.84,19.75,19.77,1582000.0,18.1887,18.2347,18.152,18.1703,1582000.0
2013-10-18 15:00:00,19.76,19.77,19.7,19.74,2086800.0,18.1612,18.1703,18.106,18.1428,2086800.0
2013-10-18 15:30:00,19.73,19.81,19.68,19.78,3334000.0,18.1336,18.2071,18.0876,18.1795,3334000.0
2013-10-21 09:30:00,19.75,19.79,19.65,19.77,1866000.0,18.152,18.1887,18.0601,18.1703,1866000.0
2013-10-21 10:00:00,19.77,19.84,19.65,19.67,2500800.0,18.1703,18.2347,18.0601,18.0784,2500800.0
2013-10-21 10:30:00,19.67,19.71,19.56,19.61,1876000.0,18.0784,18.1152,17.9773,18.0233,1876000.0
2013-10-21 11:00:00,19.63,19.66,19.6,19.66,734400.0,18.0417,18.0692,18.0141,18.0692,734400.0
2013-10-21 11:30:00,19.66,19.69,19.59,19.68,688400.0,18.0692,18.0968,18.0049,18.0876,688400.0
2013-10-21 12:00:00,19.69,19.72,19.65,19.7,714800.0,18.0968,18.1244,18.0601,18.106,714800.0
2013-10-21 12:30:00,19.7,19.74,19.69,19.74,596000.0,18.106,18.1428,18.0968,18.1428,596000.0
2013-10-21 13:00:00,19.74,19.76,19.71,19.72,578400.0,18.1428,18.1612,18.1152,18.1244,578400.0
2013-10-21 13:30:00,19.72,19.76,19.71,19.72,426800.0,18.1244,18.1612,18.1152,18.1244,426800.0
2013-10-21 14:00:00,19.72,19.72,19.6,19.64,1209200.0,18.1244,18.1244,18.0141,18.0509,1209200.0
2013-10-21 14:30:00,19.65,19.67,19.6,19.61,725200.0,18.0601,18.0784,18.0141,18.0233,725200.0
2013-10-21 15:00:00,19.61,19.69,19.6,19.66,1176800.0,18.0233,18.0968,18.0141,18.0692,1176800.0
2013-10-21 15:30:00,19.66,19.68,19.61,19.67,2496800.0,18.0692,18.0876,18.0233,18.0784,2496800.0
2013-10-22 09:30:00,19.86,20.01,19.77,19.99,3182800.0,18.2531,18.3909,18.1703,18.3725,3182800.0
2013-10-22 10:00:00,19.99,20.15,19.98,20.08,3390000.0,18.3725,18.5196,18.3634,18.4553,3390000.0
2013-10-22 10:30:00,20.08,20.09,19.73,19.85,2351600.0,18.4553,18.4645,18.1336,18.2439,2351600.0
2013-10-22 11:00:00,19.85,19.88,19.74,19.79,1512000.0,18.2439,18.2714,18.1428,18.1887,1512000.0
2013-10-22 11:30:00,19.78,19.89,19.73,19.86,1221600.0,18.1795,18.2806,18.1336,18.2531,1221600.0
2013-10-22 12:00:00,19.86,19.89,19.75,19.8,1048400.0,18.2531,18.2806,18.152,18.1979,1048400.0
2013-10-22 12:30:00,19.8,19.82,19.74,19.78,1079600.0,18.1979,18.2163,18.1428,18.1795,1079600.0
2013-10-22 13:00:00,19.77,19.82,19.76,19.8,850400.0,18.1703,18.2163,18.1612,18.1979,850400.0
2013-10-22 13:30:00,19.81,19.86,19.78,19.84,1077200.0,18.2071,18.2531,18.1795,18.2347,1077200.0
2013-10-22 14:00:00,19.84,19.86,19.74,19.77,1225600.0,18.2347,18.2531,18.1428,18.1703,1225600.0
2013-10-22 14:30:00,19.76,19.91,19.75,19.87,1708000.0,18.1612,18.299,18.152,18.2623,1708000.0
2013-10-22 15:00:00,19.88,19.98,19.88,19.95,3029200.0,18.2714,18.3634,18.2714,18.3358,3029200.0
2013-10-22 15:30:00,19.94,19.96,19.8,19.82,3148000.0,18.3266,18.345,18.1979,18.2163,3148000.0
2013-10-23 09:30:00,19.59,19.63,19.3,19.31,2826800.0,18.0049,18.0417,17.7384,17.7476,2826800.0
2013-10-23 10:00:00,19.31,19.45,19.25,19.3,2278800.0,17.7476,17.8762,17.6924,17.7384,2278800.0
2013-10-23 10:30:00,19.29,19.41,19.24,19.35,1481200.0,17.7292,17.8395,17.6832,17.7843,1481200.0
2013-10-23 11:00:00,19.35,19.48,19.34,19.39,1252800.0,17.7843,17.9038,17.7751,17.8211,1252800.0
2013-10-23 11:30:00,19.4,19.47,19.38,19.45,964400.0,17.8303,17.8946,17.8119,17.8762,964400.0
2013-10-23 12:00:00,19.45,19.46,19.34,19.36,994000.0,17.8762,17.8854,17.7751,17.7935,994000.0
2013-10-23 12:30:00,19.36,19.44,19.32,19.42,704000.0,17.7935,17.867,17.7568,17.8487,704000.0
2013-10-23 13:00:00,19.43,19.43,19.38,19.4,617600.0,17.8579,17.8579,17.8119,17.8303,617600.0
2013-10-23 13:30:00,19.4,19.41,19.32,19.36,917200.0,17.8303,17.8395,17.7568,17.7935,917200.0
2013-10-23 14:00:00,19.35,19.42,19.34,19.39,722000.0,17.7843,17.8487,17.7751,17.8211,722000.0
2013-10-23 14:30:00,19.4,19.48,19.38,19.44,869600.0,17.8303,17.9038,17.8119,17.867,869600.0
2013-10-23 15:00:00,19.44,19.47,19.34,19.36,1298800.0,17.867,17.8946,17.7751,17.7935,1298800.0
2013-10-23 15:30:00,19.36,19.43,19.36,19.4,2563600.0,17.7935,17.8579,17.7935,17.8303,2563600.0
2013-10-24 09:30:00,19.54,19.55,19.31,19.39,2216000.0,17.959,17.9681,17.7476,17.8211,2216000.0
2013-10-24 10:00:00,19.38,19.46,19.3,19.38,1209600.0,17.8119,17.8854,17.7384,17.8119,1209600.0
2013-10-24 10:30:00,19.38,19.43,19.35,19.43,694000.0,17.8119,17.8579,17.7843,17.8579,694000.0
2013-10-24 11:00:00,19.43,19.52,19.39,19.5,944800.0,17.8579,17.9406,17.8211,17.9222,944800.0
2013-10-24 11:30:00,19.49,19.51,19.45,19.47,499200.0,17.913,17.9314,17.8762,17.8946,499200.0
2013-10-24 12:00:00,19.47,19.49,19.44,19.45,325600.0,17.8946,17.913,17.867,17.8762,325600.0
2013-10-24 12:30:00,19.46,19.52,19.38,19.51,756000.0,17.8854,17.9406,17.8119,17.9314,756000.0
2013-10-24 13:00:00,19.51,19.52,19.43,19.48,521200.0,17.9314,17.9406,17.8579,17.9038,521200.0
2013-10-24 13:30:00,19.49,19.5,19.46,19.48,336800.0,17.913,17.9222,17.8854,17.9038,336800.0
2013-10-24 14:00:00,19.48,19.51,19.45,19.5,288800.0,17.9038,17.9314,17.8762,17.9222,288800.0
2013-10-24 14:30:00,19.49,19.57,19.48,19.57,1256400.0,17.913,17.9865,17.9038,17.9865,1256400.0
2013-10-24 15:00:00,19.57,19.59,19.53,19.57,1753600.0,17.9865,18.0049,17.9498,17.9865,1753600.0
2013-10-24 15:30:00,19.57,19.6,19.51,19.56,4603200.0,17.9865,18.0141,17.9314,17.9773,4603200.0
2013-10-25 09:30:00,19.59,19.68,19.53,19.63,1560000.0,18.0049,18.0876,17.9498,18.0417,1560000.0
2013-10-25 10:00:00,19.64,19.73,19.61,19.61,1679600.0,18.0509,18.1336,18.0233,18.0233,1679600.0
2013-10-25 10:30:00,19.6,19.63,19.56,19.62,748400.0,18.0141,18.0417,17.9773,18.0325,748400.0
2013-10-25 11:00:00,19.63,19.68,19.59,19.67,595200.0,18.0417,18.0876,18.0049,18.0784,595200.0
2013-10-25 11:30:00,19.68,19.71,19.62,19.65,912800.0,18.0876,18.1152,18.0325,18.0601,912800.0
2013-10-25 12:00:00,19.66,19.72,19.61,19.72,626400.0,18.0692,18.1244,18.0233,18.1244,626400.0
2013-10-25 12:30:00,19.72,19.73,19.67,19.68,433200.0,18.1244,18.1336,18.0784,18.0876,433200.0
2013-10-25 13:00:00,19.68,19.68,19.61,19.64,721600.0,18.0876,18.0876,18.0233,18.0509,721600.0
2013-10-25 13:30:00,19.63,19.65,19.62,19.65,1696400.0,18.0417,18.0601,18.0325,18.0601,1696400.0
2013-10-25 14:00:00,19.65,19.72,19.63,19.67,1488000.0,18.0601,18.1244,18.0417,18.0784,1488000.0
2013-10-25 14:30:00,19.67,19.7,19.64,19.68,752000.0,18.0784,18.106,18.0509,18.0876,752000.0
2013-10-25 15:00:00,19.69,19.69,19.65,19.67,746800.0,18.0968,18.0968,18.0601,18.0784,746800.0
2013-10-25 15:30:00,19.68,19.8,19.67,19.78,3035600.0,18.0876,18.1979,18.0784,18.1795,3035600.0
2013-10-28 09:30:00,19.8,19.83,19.62,19.65,1745600.0,18.1979,18.2255,18.0325,18.0601,1745600.0
2013-10-28 10:00:00,19.65,19.74,19.63,19.67,1142400.0,18.0601,18.1428,18.0417,18.0784,1142400.0
2013-10-28 10:30:00,19.68,19.72,19.6,19.63,1129600.0,18.0876,18.1244,18.0141,18.0417,1129600.0
2013-10-28 11:00:00,19.63,19.69,19.61,19.68,1011600.0,18.0417,18.0968,18.0233,18.0876,1011600.0
2013-10-28 11:30:00,19.69,19.74,19.65,19.73,718400.0,18.0968,18.1428,18.0601,18.1336,718400.0
2013-10-28 12:00:00,19.73,19.78,19.72,19.75,505200.0,18.1336,18.1795,18.1244,18.152,505200.0
2013-10-28 12:30:00,19.75,19.79,19.72,19.77,881200.0,18.152,18.1887,18.1244,18.1703,881200.0
2013-10-28 13:00:00,19.78,19.79,19.74,19.75,1722800.0,18.1795,18.1887,18.1428,18.152,1722800.0
2013-10-28 13:30:00,19.75,19.76,19.7,19.72,338800.0,18.152,18.1612,18.106,18.1244,338800.0
2013-10-28 14:00:00,19.72,19.77,19.69,19.76,526000.0,18.1244,18.1703,18.0968,18.1612,526000.0
2013-10-28 14:30:00,19.77,19.8,19.77,19.78,508800.0,18.1703,18.1979,18.1703,18.1795,508800.0
2013-10-28 15:00:00,19.77,19.77,19.7,19.71,716800.0,18.1703,18.1703,18.106,18.1152,716800.0
2013-10-28 15:30:00,19.71,19.72,19.62,19.71,2002800.0,18.1152,18.1244,18.0325,18.1152,2002800.0
2013-10-29 09:30:00,19.86,19.91,19.81,19.84,1072400.0,18.2531,18.299,18.2071,18.2347,1072400.0
2013-10-29 10:00:00,19.83,19.86,19.73,19.79,1204000.0,18.2255,18.2531,18.1336,18.1887,1204000.0
2013-10-29 10:30:00,19.79,19.82,19.67,19.67,1693200.0,18.1887,18.2163,18.0784,18.0784,1693200.0
2013-10-29 11:00:00,19.67,19.78,19.66,19.74,579200.0,18.0784,18.1795,18.0692,18.1428,579200.0
2013-10-29 11:30:00,19.74,19.76,19.7,19.71,469200.0,18.1428,18.1612,18.106,18.1152,469200.0
2013-10-29 12:00:00,19.72,19.8,19.71,19.78,555200.0,18.1244,18.1979,18.1152,18.1795,555200.0
2013-10-29 12:30:00,19.78,19.81,19.77,19.79,385600.0,18.1795,18.2071,18.1703,18.1887,385600.0
2013-10-29 13:00:00,19.79,19.83,19.69,19.7,1281200.0,18.1887,18.2255,18.0968,18.106,1281200.0
2013-10-29 13:30:00,19.7,19.74,19.7,19.72,682800.0,18.106,18.1428,18.106,18.1244,682800.0
2013-10-29 14:00:00,19.72,19.77,19.71,19.75,602800.0,18.1244,18.1703,18.1152,18.152,602800.0
2013-10-29 14:30:00,19.76,19.78,19.73,19.73,330400.0,18.1612,18.1795,18.1336,18.1336,330400.0
2013-10-29 15:00:00,19.73,19.74,19.7,19.72,487200.0,18.1336,18.1428,18.106,18.1244,487200.0
2013-10-29 15:30:00,19.72,19.86,19.69,19.86,2236800.0,18.1244,18.2531,18.0968,18.2531,2236800.0
2013-10-30 09:30:00,19.94,19.94,19.73,19.81,1745200.0,18.3266,18.3266,18.1336,18.2071,1745200.0
2013-10-30 10:00:00,19.81,19.89,19.78,19.89,1244000.0,18.2071,18.2806,18.1795,18.2806,1244000.0
2013-10-30 10:30:00,19.89,19.93,19.84,19.87,1042400.0,18.2806,18.3174,18.2347,18.2623,1042400.0
2013-10-30 11:00:00,19.88,19.9,19.78,19.78,462000.0,18.2714,18.2898,18.1795,18.1795,462000.0
2013-10-30 11:30:00,19.78,19.79,19.73,19.75,662400.0,18.1795,18.1887,18.1336,18.152,662400.0
2013-10-30 12:00:00,19.74,19.78,19.71,19.71,428400.0,18.1428,18.1795,18.1152,18.1152,428400.0
2013-10-30 12:30:00,19.71,19.8,19.71,19.79,423600.0,18.1152,18.1979,18.1152,18.1887,423600.0
2013-10-30 13:00:00,19.79,19.8,19.72,19.72,495200.0,18.1887,18.1979,18.1244,18.1244,495200.0
2013-10-30 13:30:00,19.72,19.74,19.66,19.7,456400.0,18.1244,18.1428,18.0692,18.106,456400.0
2013-10-30 14:00:00,19.71,19.83,19.39,19.46,2969200.0,18.1152,18.2255,17.8211,17.8854,2969200.0
2013-10-30 14:30:00,19.46,19.61,19.42,19.56,1236400.0,17.8854,18.0233,17.8487,17.9773,1236400.0
2013-10-30 15:00:00,19.56,19.7,19.55,19.64,1608400.0,17.9773,18.106,17.9681,18.0509,1608400.0
2013-10-30 15:30:00,19.64,19.7,19.57,19.58,4198800.0,18.0509,18.106,17.9865,17.9957,4198800.0
2013-10-31 09:30:00,19.5,19.52,19.27,19.3,1405200.0,17.9222,17.9406,17.7108,17.7384,1405200.0
2013-10-31 10:00:00,19.29,19.34,19.24,19.28,1543600.0,17.7292,17.7751,17.6832,17.72,1543600.0
2013-10-31 10:30:00,19.28,19.34,19.18,19.21,1440000.0,17.72,17.7751,17.6281,17.6557,1440000.0
2013-10-31 11:00:00,19.21,19.24,19.13,19.24,1725200.0,17.6557,17.6832,17.5821,17.6832,1725200.0
2013-10-31 11:30:00,19.24,19.3,19.23,19.26,844800.0,17.6832,17.7384,17.674,17.7016,844800.0
2013-10-31 12:00:00,19.26,19.3,19.24,19.25,551200.0,17.7016,17.7384,17.6832,17.6924,551200.0
2013-10-31 12:30:00,19.24,19.31,19.22,19.23,596400.0,17.6832,17.7476,17.6648,17.674,596400.0
2013-10-31 13:00:00,19.23,19.27,19.2,19.26,360800.0,17.674,17.7108,17.6465,17.7016,360800.0
2013-10-31 13:30:00,19.26,19.28,19.2,19.25,354000.0,17.7016,17.72,17.6465,17.6924,354000.0
2013-10-31 14:00:00,19.26,19.36,19.22,19.33,535600.0,17.7016,17.7935,17.6648,17.7659,535600.0
2013-10-31 14:30:00,19.34,19.38,19.25,19.25,490000.0,17.7751,17.8119,17.6924,17.6924,490000.0
2013-10-31 15:00:00,19.25,19.26,19.17,19.17,886800.0,17.6924,17.7016,17.6189,17.6189,886800.0
2013-10-31 15:30:00,19.17,19.21,19.0,19.0,2378000.0,17.6189,17.6557,17.4626,17.4626,2378000.0
2013-11-01 09:30:00,19.08,19.17,19.01,19.12,1647600.0,17.5362,17.6189,17.4718,17.5729,1647600.0
2013-11-01 10:00:00,19.12,19.24,19.06,19.13,2416400.0,17.5729,17.6832,17.5178,17.5821,2416400.0
2013-11-01 10:30:00,19.12,19.22,19.11,19.2,808000.0,17.5729,17.6648,17.5637,17.6465,808000.0
2013-11-01 11:00:00,19.2,19.2,19.0,19.05,1377200.0,17.6465,17.6465,17.4626,17.5086,1377200.0
2013-11-01 11:30:00,19.05,19.08,18.91,18.91,1432800.0,17.5086,17.5362,17.3799,17.3799,1432800.0
2013-11-01 12:00:00,18.91,18.97,18.87,18.96,1215600.0,17.3799,17.4351,17.3432,17.4259,1215600.0
2013-11-01 12:30:00,18.95,19.0,18.94,18.97,504400.0,17.4167,17.4626,17.4075,17.4351,504400.0
2013-11-01 13:00:00,18.96,18.99,18.91,18.99,459600.0,17.4259,17.4535,17.3799,17.4535,459600.0
2013-11-01 13:30:00,18.99,19.11,18.96,19.07,1911200.0,17.4535,17.5637,17.4259,17.527,1911200.0
2013-11-01 14:00:00,19.08,19.1,19.06,19.07,1316000.0,17.5362,17.5546,17.5178,17.527,1316000.0
2013-11-01 14:30:00,19.06,19.1,19.02,19.06,781600.0,17.5178,17.5546,17.481,17.5178,781600.0
2013-11-01 15:00:00,19.06,19.11,19.03,19.1,972000.0,17.5178,17.5637,17.4902,17.5546,972000.0
2013-11-01 15:30:00,19.09,19.21,19.07,19.15,2727200.0,17.5454,17.6557,17.527,17.6005,2727200.0
2013-11-04 09:30:00,19.31,19.33,19.07,19.11,2314000.0,17.7476,17.7659,17.527,17.5637,2314000.0
2013-11-04 10:00:00,19.11,19.14,19.02,19.13,1509600.0,17.5637,17.5913,17.481,17.5821,1509600.0
2013-11-04 10:30:00,19.13,19.2,19.09,19.09,1289600.0,17.5821,17.6465,17.5454,17.5454,1289600.0
2013-11-04 11:00:00,19.09,19.11,19.05,19.09,927200.0,17.5454,17.5637,17.5086,17.5454,927200.0
2013-11-04 11:30:00,19.09,19.12,19.07,19.1,645600.0,17.5454,17.5729,17.527,17.5546,645600.0
2013-11-04 12:00:00,19.09,19.11,19.08,19.1,658000.0,17.5454,17.5637,17.5362,17.5546,658000.0
2013-11-04 12:30:00,19.1,19.14,19.09,19.11,431200.0,17.5546,17.5913,17.5454,17.5637,431200.0
2013-11-04 13:00:00,19.1,19.17,19.1,19.16,343600.0,17.5546,17.6189,17.5546,17.6097,343600.0
2013-11-04 13:30:00,19.16,19.17,19.11,19.13,428800.0,17.6097,17.6189,17.5637,17.5821,428800.0
2013-11-04 14:00:00,19.13,19.17,19.13,19.17,444800.0,17.5821,17.6189,17.5821,17.6189,444800.0
2013-11-04 14:30:00,19.17,19.19,19.13,19.14,992800.0,17.6189,17.6373,17.5821,17.5913,992800.0
2013-11-04 15:00:00,19.14,19.15,19.07,19.11,791200.0,17.5913,17.6005,17.527,17.5637,791200.0
2013-11-04 15:30:00,19.12,19.17,19.09,19.15,1400800.0,17.5729,17.6189,17.5454,17.6005,1400800.0
2013-11-05 09:30:00,18.95,19.0,18.8,18.82,2008000.0,17.4167,17.4626,17.2788,17.2972,2008000.0
2013-11-05 10:00:00,18.82,18.89,18.76,18.83,1860800.0,17.2972,17.3615,17.2421,17.3064,1860800.0
2013-11-05 10:30:00,18.83,18.97,18.82,18.93,1155600.0,17.3064,17.4351,17.2972,17.3983,1155600.0
2013-11-05 11:00:00,18.94,18.99,18.89,18.89,604000.0,17.4075,17.4535,17.3615,17.3615,604000.0
2013-11-05 11:30:00,18.9,18.99,18.89,18.97,495600.0,17.3707,17.4535,17.3615,17.4351,495600.0
2013-11-05 12:00:00,18.97,19.07,18.95,19.06,837200.0,17.4351,17.527,17.4167,17.5178,837200.0
2013-11-05 12:30:00,19.06,19.06,18.99,19.0,328800.0,17.5178,17.5178,17.4535,17.4626,328800.0
2013-11-05 13:00:00,19.01,19.03,18.99,19.01,276000.0,17.4718,17.4902,17.4535,17.4718,276000.0
2013-11-05 13:30:00,19.01,19.04,18.93,18.93,470400.0,17.4718,17.4994,17.3983,17.3983,470400.0
2013-11-05 14:00:00,18.94,19.02,18.93,19.0,342400.0,17.4075,17.481,17.3983,17.4626,342400.0
2013-11-05 14:30:00,19.0,19.05,18.99,19.0,522400.0,17.4626,17.5086,17.4535,17.4626,522400.0
2013-11-05 15:00:00,18.99,19.01,18.92,18.93,602000.0,17.4535,17.4718,17.3891,17.3983,602000.0
2013-11-05 15:30:00,18.93,18.96,18.88,18.89,1896800.0,17.3983,17.4259,17.3524,17.3615,1896800.0
2013-11-06 09:30:00,19.11,19.25,19.05,19.18,1837600.0,17.5637,17.6924,17.5086,17.6281,1837600.0
2013-11-06 10:00:00,19.18,19.22,19.12,19.12,1186400.0,17.6281,17.6648,17.5729,17.5729,1186400.0
2013-11-06 10:30:00,19.11,19.13,19.02,19.08,1015600.0,17.5637,17.5821,17.481,17.5362,1015600.0
2013-11-06 11:00:00,19.08,19.11,18.98,19.1,1301200.0,17.5362,17.5637,17.4443,17.5546,1301200.0
2013-11-06 11:30:00,19.1,19.1,19.03,19.04,428000.0,17.5546,17.5546,17.4902,17.4994,428000.0
2013-11-06 12:00:00,19.04,19.07,19.02,19.05,430000.0,17.4994,17.527,17.481,17.5086,430000.0
2013-11-06 12:30:00,19.06,19.12,19.05,19.1,545200.0,17.5178,17.5729,17.5086,17.5546,545200.0
2013-11-06 13:00:00,19.08,19.11,19.05,19.1,372000.0,17.5362,17.5637,17.5086,17.5546,372000.0
2013-11-06 13:30:00,19.1,19.13,19.06,19.07,347600.0,17.5546,17.5821,17.5178,17.527,347600.0
2013-11-06 14:00:00,19.07,19.09,19.02,19.03,438400.0,17.527,17.5454,17.481,17.4902,438400.0
2013-11-06 14:30:00,19.04,19.07,19.03,19.04,302400.0,17.4994,17.527,17.4902,17.4994,302400.0
2013-11-06 15:00:00,19.04,19.09,19.03,19.04,725600.0,17.4994,17.5454,17.4902,17.4994,725600.0
2013-11-06 15:30:00,19.05,19.1,19.0,19.09,1467200.0,17.5086,17.5546,17.4626,17.5454,1467200.0
2013-11-07 09:30:00,19.33,19.33,19.17,19.22,1810800.0,17.7659,17.7659,17.6189,17.6648,1810800.0
2013-11-07 10:00:00,19.19,19.27,19.03,19.07,1663600.0,17.6373,17.7108,17.4902,17.527,1663600.0
2013-11-07 10:30:00,19.07,19.08,18.91,18.97,1578800.0,17.527,17.5362,17.3799,17.4351,1578800.0
2013-11-07 11:00:00,18.97,19.0,18.79,18.85,1685200.0,17.4351,17.4626,17.2696,17.3248,1685200.0
2013-11-07 11:30:00,18.86,18.99,18.84,18.97,1082800.0,17.334,17.4535,17.3156,17.4351,1082800.0
2013-11-07 12:00:00,18.97,19.03,18.95,19.02,1015200.0,17.4351,17.4902,17.4167,17.481,1015200.0
2013-11-07 12:30:00,19.02,19.04,18.91,18.92,432000.0,17.481,17.4994,17.3799,17.3891,432000.0
2013-11-07 13:00:00,18.92,18.94,18.79,18.8,451600.0,17.3891,17.4075,17.2696,17.2788,451600.0
2013-11-07 13:30:00,18.8,18.83,18.74,18.75,1274000.0,17.2788,17.3064,17.2237,17.2329,1274000.0
2013-11-07 14:00:00,18.76,18.76,18.59,18.63,1677600.0,17.2421,17.2421,17.0858,17.1226,1677600.0
2013-11-07 14:30:00,18.63,18.74,18.55,18.72,1703200.0,17.1226,17.2237,17.0491,17.2053,1703200.0
2013-11-07 15:00:00,18.72,18.74,18.52,18.53,1438000.0,17.2053,17.2237,17.0215,17.0307,1438000.0
2013-11-07 15:30:00,18.52,18.57,18.43,18.45,3794400.0,17.0215,17.0674,16.9388,16.9572,3794400.0
2013-11-08 09:30:00,18.45,18.89,18.45,18.78,4876400.0,16.9572,17.3615,16.9572,17.2604,4876400.0
2013-11-08 10:00:00,18.77,19.23,18.76,19.23,5135600.0,17.2513,17.674,17.2421,17.674,5135600.0
2013-11-08 10:30:00,19.23,19.29,19.15,19.23,3348800.0,17.674,17.7292,17.6005,17.674,3348800.0
2013-11-08 11:00:00,19.24,19.27,19.18,19.19,1052000.0,17.6832,17.7108,17.6281,17.6373,1052000.0
2013-11-08 11:30:00,19.19,19.23,19.12,19.12,1431200.0,17.6373,17.674,17.5729,17.5729,1431200.0
2013-11-08 12:00:00,19.12,19.21,19.12,19.21,1358000.0,17.5729,17.6557,17.5729,17.6557,1358000.0
2013-11-08 12:30:00,19.21,19.25,19.18,19.23,609600.0,17.6557,17.6924,17.6281,17.674,609600.0
2013-11-08 13:00:00,19.23,19.31,19.18,19.28,942000.0,17.674,17.7476,17.6281,17.72,942000.0
2013-11-08 13:30:00,19.29,19.33,19.26,19.28,1334800.0,17.7292,17.7659,17.7016,17.72,1334800.0
2013-11-08 14:00:00,19.27,19.3,19.24,19.29,1181600.0,17.7108,17.7384,17.6832,17.7292,1181600.0
2013-11-08 14:30:00,19.29,19.33,19.25,19.32,1323200.0,17.7292,17.7659,17.6924,17.7568,1323200.0
2013-11-08 15:00:00,19.32,19.32,19.22,19.29,1657600.0,17.7568,17.7568,17.6648,17.7292,1657600.0
2013-11-08 15:30:00,19.29,19.49,19.28,19.47,3772400.0,17.7292,17.913,17.72,17.8946,3772400.0
2013-11-11 09:30:00,19.46,19.61,19.35,19.57,2290800.0,17.8854,18.0233,17.7843,17.9865,2290800.0
2013-11-11 10:00:00,19.57,19.6,19.49,19.5,1510800.0,17.9865,18.0141,17.913,17.9222,1510800.0
2013-11-11 10:30:00,19.5,19.6,19.46,19.6,1029200.0,17.9222,18.0141,17.8854,18.0141,1029200.0
2013-11-11 11:00:00,19.6,19.65,19.53,19.63,1028400.0,18.0141,18.0601,17.9498,18.0417,1028400.0
2013-11-11 11:30:00,19.64,19.67,19.61,19.64,1078000.0,18.0509,18.0784,18.0233,18.0509,1078000.0
2013-11-11 12:00:00,19.64,19.64,19.59,19.61,475200.0,18.0509,18.0509,18.0049,18.0233,475200.0
2013-11-11 12:30:00,19.61,19.62,19.55,19.57,656400.0,18.0233,18.0325,17.9681,17.9865,656400.0
2013-11-11 13:00:00,19.57,19.61,19.56,19.58,529600.0,17.9865,18.0233,17.9773,17.9957,529600.0
2013-11-11 13:30:00,19.58,19.6,19.57,19.59,275600.0,17.9957,18.0141,17.9865,18.0049,275600.0
2013-11-11 14:00:00,19.58,19.58,19.53,19.54,444800.0,17.9957,17.9957,17.9498,17.959,444800.0
2013-11-11 14:30:00,19.54,19.56,19.53,19.54,809200.0,17.959,17.9773,17.9498,17.959,809200.0
2013-11-11 15:00:00,19.54,19.55,19.52,19.53,542400.0,17.959,17.9681,17.9406,17.9498,542400.0
2013-11-11 15:30:00,19.53,19.56,19.51,19.55,1534000.0,17.9498,17.9773,17.9314,17.9681,1534000.0
2013-11-12 09:30:00,19.38,19.47,19.32,19.39,1749200.0,17.8119,17.8946,17.7568,17.8211,1749200.0
2013-11-12 10:00:00,19.39,19.42,19.29,19.38,2315200.0,17.8211,17.8487,17.7292,17.8119,2315200.0
2013-11-12 10:30:00,19.38,19.39,19.22,19.23,984400.0,17.8119,17.8211,17.6648,17.674,984400.0
2013-11-12 11:00:00,19.23,19.26,19.2,19.25,1340800.0,17.674,17.7016,17.6465,17.6924,1340800.0
2013-11-12 11:30:00,19.25,19.29,19.11,19.13,1444000.0,17.6924,17.7292,17.5637,17.5821,1444000.0
2013-11-12 12:00:00,19.13,19.15,19.02,19.07,1119200.0,17.5821,17.6005,17.481,17.527,1119200.0
2013-11-12 12:30:00,19.07,19.07,19.02,19.05,550000.0,17.527,17.527,17.481,17.5086,550000.0
2013-11-12 13:00:00,19.05,19.09,19.03,19.03,554400.0,17.5086,17.5454,17.4902,17.4902,554400.0
2013-11-12 13:30:00,19.03,19.03,18.92,18.97,965600.0,17.4902,17.4902,17.3891,17.4351,965600.0
2013-11-12 14:00:00,18.97,19.02,18.95,18.95,896800.0,17.4351,17.481,17.4167,17.4167,896800.0
2013-11-12 14:30:00,18.95,19.13,18.95,19.12,690800.0,17.4167,17.5821,17.4167,17.5729,690800.0
2013-11-12 15:00:00,19.11,19.16,19.05,19.06,737200.0,17.5637,17.6097,17.5086,17.5178,737200.0
2013-11-12 15:30:00,19.06,19.12,19.03,19.11,2422000.0,17.5178,17.5729,17.4902,17.5637,2422000.0
2013-11-13 09:30:00,18.87,19.0,18.81,18.96,2363600.0,17.3432,17.4626,17.288,17.4259,2363600.0
2013-11-13 10:00:00,18.97,19.03,18.89,19.02,2346400.0,17.4351,17.4902,17.3615,17.481,2346400.0
2013-11-13 10:30:00,19.02,19.08,19.01,19.02,859200.0,17.481,17.5362,17.4718,17.481,859200.0
2013-11-13 11:00:00,19.02,19.03,18.95,19.01,881600.0,17.481,17.4902,17.4167,17.4718,881600.0
2013-11-13 11:30:00,19.01,19.17,19.0,19.16,872800.0,17.4718,17.6189,17.4626,17.6097,872800.0
2013-11-13 12:00:00,19.16,19.3,19.12,19.27,938400.0,17.6097,17.7384,17.5729,17.7108,938400.0
2013-11-13 12:30:00,19.27,19.32,19.21,19.31,1011600.0,17.7108,17.7568,17.6557,17.7476,1011600.0
2013-11-13 13:00:00,19.31,19.38,19.26,19.38,840400.0,17.7476,17.8119,17.7016,17.8119,840400.0
2013-11-13 13:30:00,19.37,19.46,19.36,19.41,1197200.0,17.8027,17.8854,17.7935,17.8395,1197200.0
2013-11-13 14:00:00,19.39,19.41,19.35,19.4,958400.0,17.8211,17.8395,17.7843,17.8303,958400.0
2013-11-13 14:30:00,19.4,19.41,19.32,19.34,716800.0,17.8303,17.8395,17.7568,17.7751,716800.0
2013-11-13 15:00:00,19.34,19.43,19.33,19.4,558400.0,17.7751,17.8579,17.7659,17.8303,558400.0
2013-11-13 15:30:00,19.4,19.56,19.39,19.56,2843600.0,17.8303,17.9773,17.8211,17.9773,2843600.0
2013-11-14 09:30:00,19.68,19.83,19.59,19.68,1902800.0,18.0876,18.2255,18.0049,18.0876,1902800.0
2013-11-14 10:00:00,19.68,19.7,19.55,19.6,1091200.0,18.0876,18.106,17.9681,18.0141,1091200.0
2013-11-14 10:30:00,19.6,19.84,19.59,19.78,920800.0,18.0141,18.2347,18.0049,18.1795,920800.0
2013-11-14 11:00:00,19.77,19.94,19.75,19.88,1644800.0,18.1703,18.3266,18.152,18.2714,1644800.0
2013-11-14 11:30:00,19.88,19.93,19.82,19.88,981200.0,18.2714,18.3174,18.2163,18.2714,981200.0
2013-11-14 12:00:00,19.89,19.95,19.85,19.91,1103600.0,18.2806,18.3358,18.2439,18.299,1103600.0
2013-11-14 12:30:00,19.92,19.95,19.87,19.87,458000.0,18.3082,18.3358,18.2623,18.2623,458000.0
2013-11-14 13:00:00,19.88,19.93,19.88,19.91,549600.0,18.2714,18.3174,18.2714,18.299,549600.0
2013-11-14 13:30:00,19.91,19.92,19.87,19.91,412400.0,18.299,18.3082,18.2623,18.299,412400.0
2013-11-14 14:00:00,19.91,19.99,19.89,19.96,1198000.0,18.299,18.3725,18.2806,18.345,1198000.0
2013-11-14 14:30:00,19.96,20.01,19.93,19.96,752000.0,18.345,18.3909,18.3174,18.345,752000.0
2013-11-14 15:00:00,19.97,20.06,19.95,20.04,1200800.0,18.3542,18.4369,18.3358,18.4185,1200800.0
2013-11-14 15:30:00,20.03,20.06,19.99,20.02,1955200.0,18.4093,18.4369,18.3725,18.4001,1955200.0
2013-11-15 09:30:00,20.09,20.2,20.01,20.2,1624000.0,18.4645,18.5656,18.3909,18.5656,1624000.0
2013-11-15 10:00:00,20.2,20.25,20.11,20.2,1350000.0,18.5656,18.6115,18.4828,18.5656,1350000.0
2013-11-15 10:30:00,20.2,20.26,20.17,20.25,1036400.0,18.5656,18.6207,18.538,18.6115,1036400.0
2013-11-15 11:00:00,20.25,20.28,20.21,20.23,634800.0,18.6115,18.6391,18.5747,18.5931,634800.0
2013-11-15 11:30:00,20.24,20.25,20.16,20.19,696000.0,18.6023,18.6115,18.5288,18.5564,696000.0
2013-11-15 12:00:00,20.18,20.25,20.17,20.21,492000.0,18.5472,18.6115,18.538,18.5747,492000.0
2013-11-15 12:30:00,20.21,20.23,20.15,20.17,365200.0,18.5747,18.5931,18.5196,18.538,365200.0
2013-11-15 13:00:00,20.17,20.22,20.16,20.21,445200.0,18.538,18.5839,18.5288,18.5747,445200.0
2013-11-15 13:30:00,20.21,20.25,20.2,20.21,438400.0,18.5747,18.6115,18.5656,18.5747,438400.0
2013-11-15 14:00:00,20.2,20.26,20.2,20.23,455600.0,18.5656,18.6207,18.5656,18.5931,455600.0
2013-11-15 14:30:00,20.23,20.25,20.2,20.21,458400.0,18.5931,18.6115,18.5656,18.5747,458400.0
2013-11-15 15:00:00,20.2,20.28,20.2,20.28,1000000.0,18.5656,18.6391,18.5656,18.6391,1000000.0
2013-11-15 15:30:00,20.28,20.32,20.26,20.3,4271600.0,18.6391,18.6758,18.6207,18.6575,4271600.0
2013-11-18 09:30:00,20.49,20.52,20.32,20.32,3468800.0,18.8321,18.8597,18.6758,18.6758,3468800.0
2013-11-18 10:00:00,20.32,20.45,20.27,20.42,1837200.0,18.6758,18.7953,18.6299,18.7678,1837200.0
2013-11-18 10:30:00,20.42,20.51,20.39,20.51,1043200.0,18.7678,18.8505,18.7402,18.8505,1043200.0
2013-11-18 11:00:00,20.51,20.63,20.51,20.62,1478000.0,18.8505,18.9608,18.8505,18.9516,1478000.0
2013-11-18 11:30:00,20.62,20.63,20.53,20.58,836000.0,18.9516,18.9608,18.8689,18.9148,836000.0
2013-11-18 12:00:00,20.58,20.63,20.56,20.58,540000.0,18.9148,18.9608,18.8964,18.9148,540000.0
2013-11-18 12:30:00,20.58,20.59,20.53,20.55,590000.0,18.9148,18.924,18.8689,18.8872,590000.0
2013-11-18 13:00:00,20.55,20.61,20.54,20.61,704000.0,18.8872,18.9424,18.878,18.9424,704000.0
2013-11-18 13:30:00,20.61,20.61,20.57,20.6,323200.0,18.9424,18.9424,18.9056,18.9332,323200.0
2013-11-18 14:00:00,20.6,20.6,20.56,20.59,540000.0,18.9332,18.9332,18.8964,18.924,540000.0
2013-11-18 14:30:00,20.59,20.59,20.39,20.39,1750000.0,18.924,18.924,18.7402,18.7402,1750000.0
2013-11-18 15:00:00,20.39,20.39,20.1,20.18,2802800.0,18.7402,18.7402,18.4736,18.5472,2802800.0
2013-11-18 15:30:00,20.17,20.23,20.09,20.21,1688400.0,18.538,18.5931,18.4645,18.5747,1688400.0
2013-11-19 09:30:00,20.29,20.33,20.1,20.29,2003600.0,18.6483,18.685,18.4736,18.6483,2003600.0
2013-11-19 10:00:00,20.31,20.43,20.3,20.35,1889600.0,18.6667,18.7769,18.6575,18.7034,1889600.0
2013-11-19 10:30:00,20.35,20.5,20.34,20.46,1206800.0,18.7034,18.8413,18.6942,18.8045,1206800.0
2013-11-19 11:00:00,20.46,20.47,20.3,20.32,881200.0,18.8045,18.8137,18.6575,18.6758,881200.0
2013-11-19 11:30:00,20.32,20.36,20.24,20.34,1029200.0,18.6758,18.7126,18.6023,18.6942,1029200.0
2013-11-19 12:00:00,20.33,20.5,20.32,20.48,1004400.0,18.685,18.8413,18.6758,18.8229,1004400.0
2013-11-19 12:30:00,20.48,20.49,20.35,20.35,676400.0,18.8229,18.8321,18.7034,18.7034,676400.0
2013-11-19 13:00:00,20.35,20.37,20.19,20.19,776000.0,18.7034,18.7218,18.5564,18.5564,776000.0
2013-11-19 13:30:00,20.2,20.23,20.07,20.11,1442000.0,18.5656,18.5931,18.4461,18.4828,1442000.0
2013-11-19 14:00:00,20.1,20.22,20.08,20.09,1359600.0,18.4736,18.5839,18.4553,18.4645,1359600.0
2013-11-19 14:30:00,20.1,20.27,20.1,20.17,1161600.0,18.4736,18.6299,18.4736,18.538,1161600.0
2013-11-19 15:00:00,20.17,20.32,20.17,20.25,1322400.0,18.538,18.6758,18.538,18.6115,1322400.0
2013-11-19 15:30:00,20.25,20.26,20.12,20.2,1371200.0,18.6115,18.6207,18.492,18.5656,1371200.0
2013-11-20 09:30:00,20.31,20.34,20.15,20.27,1393600.0,18.6667,18.6942,18.5196,18.6299,1393600.0
2013-11-20 10:00:00,20.27,20.51,20.21,20.39,2140000.0,18.6299,18.8505,18.5747,18.7402,2140000.0
2013-11-20 10:30:00,20.39,20.42,20.25,20.37,1946000.0,18.7402,18.7678,18.6115,18.7218,1946000.0
2013-11-20 11:00:00,20.36,20.39,20.29,20.36,653200.0,18.7126,18.7402,18.6483,18.7126,653200.0
2013-11-20 11:30:00,20.37,20.42,20.35,20.4,377200.0,18.7218,18.7678,18.7034,18.7494,377200.0
2013-11-20 12:00:00,20.4,20.48,20.4,20.44,614400.0,18.7494,18.8229,18.7494,18.7861,614400.0
2013-11-20 12:30:00,20.45,20.45,20.37,20.37,482800.0,18.7953,18.7953,18.7218,18.7218,482800.0
2013-11-20 13:00:00,20.38,20.41,20.34,20.36,589200.0,18.731,18.7586,18.6942,18.7126,589200.0
2013-11-20 13:30:00,20.36,20.41,20.36,20.38,227600.0,18.7126,18.7586,18.7126,18.731,227600.0
2013-11-20 14:00:00,20.37,20.4,20.11,20.24,3440400.0,18.7218,18.7494,18.4828,18.6023,3440400.0
2013-11-20 14:30:00,20.23,20.25,20.01,20.07,1974400.0,18.5931,18.6115,18.3909,18.4461,1974400.0
2013-11-20 15:00:00,20.06,20.07,19.84,19.93,2010400.0,18.4369,18.4461,18.2347,18.3174,2010400.0
2013-11-20 15:30:00,19.92,20.04,19.85,20.02,2314000.0,18.3082,18.4185,18.2439,18.4001,2314000.0
2013-11-21 09:30:00,20.26,20.38,20.16,20.35,2194400.0,18.6207,18.731,18.5288,18.7034,2194400.0
2013-11-21 10:00:00,20.34,20.44,20.31,20.41,1885200.0,18.6942,18.7861,18.6667,18.7586,1885200.0
2013-11-21 10:30:00,20.42,20.58,20.42,20.58,1963200.0,18.7678,18.9148,18.7678,18.9148,1963200.0
2013-11-21 11:00:00,20.58,20.61,20.55,20.61,1138000.0,18.9148,18.9424,18.8872,18.9424,1138000.0
2013-11-21 11:30:00,20.6,20.71,20.58,20.69,1884400.0,18.9332,19.0343,18.9148,19.0159,1884400.0
2013-11-21 12:00:00,20.7,20.75,20.69,20.75,1164400.0,19.0251,19.0711,19.0159,19.0711,1164400.0
2013-11-21 12:30:00,20.75,20.75,20.65,20.66,944000.0,19.0711,19.0711,18.9791,18.9883,944000.0
2013-11-21 13:00:00,20.66,20.81,20.66,20.79,1537200.0,18.9883,19.1262,18.9883,19.1078,1537200.0
2013-11-21 13:30:00,20.79,20.88,20.78,20.85,1421200.0,19.1078,19.1905,19.0986,19.163,1421200.0
2013-11-21 14:00:00,20.85,20.86,20.78,20.79,1031600.0,19.163,19.1722,19.0986,19.1078,1031600.0
2013-11-21 14:30:00,20.78,20.84,20.76,20.78,1307200.0,19.0986,19.1538,19.0802,19.0986,1307200.0
2013-11-21 15:00:00,20.78,20.85,20.78,20.85,1145200.0,19.0986,19.163,19.0986,19.163,1145200.0
2013-11-21 15:30:00,20.85,20.86,20.77,20.8,2852800.0,19.163,19.1722,19.0894,19.117,2852800.0
2013-11-22 09:30:00,20.9,20.9,20.75,20.82,2331600.0,19.2089,19.2089,19.0711,19.1354,2331600.0
2013-11-22 10:00:00,20.82,20.89,20.73,20.85,1216400.0,19.1354,19.1997,19.0527,19.163,1216400.0
2013-11-22 10:30:00,20.86,20.93,20.84,20.9,1102000.0,19.1722,19.2365,19.1538,19.2089,1102000.0
2013-11-22 11:00:00,20.91,20.91,20.81,20.86,708400.0,19.2181,19.2181,19.1262,19.1722,708400.0
2013-11-22 11:30:00,20.86,20.97,20.84,20.95,925200.0,19.1722,19.2732,19.1538,19.2549,925200.0
2013-11-22 12:00:00,20.95,20.95,20.89,20.89,673200.0,19.2549,19.2549,19.1997,19.1997,673200.0
2013-11-22 12:30:00,20.89,20.93,20.89,20.93,662000.0,19.1997,19.2365,19.1997,19.2365,662000.0
2013-11-22 13:00:00,20.93,20.96,20.91,20.94,268400.0,19.2365,19.2641,19.2181,19.2457,268400.0
2013-11-22 13:30:00,20.94,20.94,20.85,20.87,371600.0,19.2457,19.2457,19.163,19.1813,371600.0
2013-11-22 14:00:00,20.87,20.98,20.86,20.98,620400.0,19.1813,19.2824,19.1722,19.2824,620400.0
2013-11-22 14:30:00,20.99,21.01,20.98,21.0,884000.0,19.2916,19.31,19.2824,19.3008,884000.0
2013-11-22 15:00:00,21.0,21.05,21.0,21.02,934000.0,19.3008,19.3468,19.3008,19.3192,934000.0
2013-11-22 15:30:00,21.02,21.09,21.02,21.07,2136000.0,19.3192,19.3835,19.3192,19.3652,2136000.0
2013-11-25 09:30:00,21.25,21.35,21.18,21.33,2126400.0,19.5306,19.6225,19.4663,19.6041,2126400.0
2013-11-25 10:00:00,21.34,21.35,21.18,21.2,1619200.0,19.6133,19.6225,19.4663,19.4846,1619200.0
2013-11-25 10:30:00,21.2,21.29,21.17,21.23,981600.0,19.4846,19.5674,19.4571,19.5122,981600.0
2013-11-25 11:00:00,21.23,21.25,21.17,21.23,592800.0,19.5122,19.5306,19.4571,19.5122,592800.0
2013-11-25 11:30:00,21.24,21.3,21.23,21.26,507200.0,19.5214,19.5765,19.5122,19.5398,507200.0
2013-11-25 12:00:00,21.25,21.31,21.25,21.29,494400.0,19.5306,19.5857,19.5306,19.5674,494400.0
2013-11-25 12:30:00,21.28,21.31,21.24,21.26,328800.0,19.5582,19.5857,19.5214,19.5398,328800.0
2013-11-25 13:00:00,21.26,21.27,21.24,21.26,250400.0,19.5398,19.549,19.5214,19.5398,250400.0
2013-11-25 13:30:00,21.25,21.32,21.24,21.31,434400.0,19.5306,19.5949,19.5214,19.5857,434400.0
2013-11-25 14:00:00,21.31,21.34,21.26,21.29,407600.0,19.5857,19.6133,19.5398,19.5674,407600.0
2013-11-25 14:30:00,21.3,21.32,21.25,21.28,309200.0,19.5765,19.5949,19.5306,19.5582,309200.0
2013-11-25 15:00:00,21.26,21.27,21.08,21.14,926000.0,19.5398,19.549,19.3743,19.4295,926000.0
2013-11-25 15:30:00,21.13,21.15,21.04,21.12,1112400.0,19.4203,19.4387,19.3376,19.4111,1112400.0
2013-11-26 09:30:00,21.14,21.3,21.1,21.22,1308000.0,19.4295,19.5765,19.3927,19.503,1308000.0
2013-11-26 10:00:00,21.23,21.33,21.11,21.31,1511600.0,19.5122,19.6041,19.4019,19.5857,1511600.0
2013-11-26 10:30:00,21.31,21.33,21.23,21.27,782400.0,19.5857,19.6041,19.5122,19.549,782400.0
2013-11-26 11:00:00,21.26,21.3,21.18,21.19,632800.0,19.5398,19.5765,19.4663,19.4754,632800.0
2013-11-26 11:30:00,21.18,21.19,21.15,21.15,798400.0,19.4663,19.4754,19.4387,19.4387,798400.0
2013-11-26 12:00:00,21.15,21.23,21.14,21.22,618400.0,19.4387,19.5122,19.4295,19.503,618400.0
2013-11-26 12:30:00,21.22,21.23,21.16,21.2,536800.0,19.503,19.5122,19.4479,19.4846,536800.0
2013-11-26 13:00:00,21.19,21.19,21.16,21.17,464000.0,19.4754,19.4754,19.4479,19.4571,464000.0
2013-11-26 13:30:00,21.17,21.23,21.16,21.21,404000.0,19.4571,19.5122,19.4479,19.4938,404000.0
2013-11-26 14:00:00,21.21,21.22,21.16,21.19,544800.0,19.4938,19.503,19.4479,19.4754,544800.0
2013-11-26 14:30:00,21.19,21.25,21.19,21.23,1038800.0,19.4754,19.5306,19.4754,19.5122,1038800.0
2013-11-26 15:00:00,21.23,21.27,21.21,21.24,486400.0,19.5122,19.549,19.4938,19.5214,486400.0
2013-11-26 15:30:00,21.24,21.26,21.08,21.09,1684800.0,19.5214,19.5398,19.3743,19.3835,1684800.0
2013-11-27 09:30:00,21.16,21.23,21.08,21.17,2488800.0,19.4479,19.5122,19.3743,19.4571,2488800.0
2013-11-27 10:00:00,21.18,21.23,21.14,21.21,922400.0,19.4663,19.5122,19.4295,19.4938,922400.0
2013-11-27 10:30:00,21.22,21.33,21.22,21.3,1444000.0,19.503,19.6041,19.503,19.5765,1444000.0
2013-11-27 11:00:00,21.3,21.33,21.27,21.29,823200.0,19.5765,19.6041,19.549,19.5674,823200.0
2013-11-27 11:30:00,21.29,21.32,21.27,21.28,683600.0,19.5674,19.5949,19.549,19.5582,683600.0
2013-11-27 12:00:00,21.29,21.29,21.21,21.24,726000.0,19.5674,19.5674,19.4938,19.5214,726000.0
2013-11-27 12:30:00,21.24,21.26,21.15,21.15,392800.0,19.5214,19.5398,19.4387,19.4387,392800.0
2013-11-27 13:00:00,21.15,21.18,21.09,21.15,675600.0,19.4387,19.4663,19.3835,19.4387,675600.0
2013-11-27 13:30:00,21.15,21.18,21.13,21.17,398000.0,19.4387,19.4663,19.4203,19.4571,398000.0
2013-11-27 14:00:00,21.17,21.19,21.15,21.18,117200.0,19.4571,19.4754,19.4387,19.4663,117200.0
2013-11-27 14:30:00,21.19,21.3,21.19,21.28,645600.0,19.4754,19.5765,19.4754,19.5582,645600.0
2013-11-27 15:00:00,21.29,21.32,21.25,21.29,781600.0,19.5674,19.5949,19.5306,19.5674,781600.0
2013-11-27 15:30:00,21.3,21.33,21.25,21.29,2128800.0,19.5765,19.6041,19.5306,19.5674,2128800.0
2013-11-29 09:30:00,21.44,21.44,21.3,21.38,1144000.0,19.7052,19.7052,19.5765,19.6501,1144000.0
2013-11-29 10:00:00,21.38,21.42,21.36,21.38,603200.0,19.6501,19.6868,19.6317,19.6501,603200.0
2013-11-29 10:30:00,21.38,21.42,21.31,21.34,958400.0,19.6501,19.6868,19.5857,19.6133,958400.0
2013-11-29 11:00:00,21.33,21.34,21.28,21.29,632000.0,19.6041,19.6133,19.5582,19.5674,632000.0
2013-11-29 11:30:00,21.29,21.31,21.25,21.29,590400.0,19.5674,19.5857,19.5306,19.5674,590400.0
2013-11-29 12:00:00,21.29,21.33,21.24,21.31,667600.0,19.5674,19.6041,19.5214,19.5857,667600.0
2013-11-29 12:30:00,21.31,21.32,21.02,21.05,1942400.0,19.5857,19.5949,19.3192,19.3468,1942400.0
2013-12-02 09:30:00,21.08,21.22,21.03,21.13,1333600.0,19.3743,19.503,19.3284,19.4203,1333600.0
2013-12-02 10:00:00,21.14,21.31,21.05,21.3,2122800.0,19.4295,19.5857,19.3468,19.5765,2122800.0
2013-12-02 10:30:00,21.3,21.33,21.25,21.32,1555600.0,19.5765,19.6041,19.5306,19.5949,1555600.0
2013-12-02 11:00:00,21.32,21.33,21.28,21.3,827600.0,19.5949,19.6041,19.5582,19.5765,827600.0
2013-12-02 11:30:00,21.3,21.41,21.28,21.39,765200.0,19.5765,19.6776,19.5582,19.6593,765200.0
2013-12-02 12:00:00,21.39,21.47,21.37,21.46,773200.0,19.6593,19.7328,19.6409,19.7236,773200.0
2013-12-02 12:30:00,21.46,21.47,21.41,21.43,449200.0,19.7236,19.7328,19.6776,19.696,449200.0
2013-12-02 13:00:00,21.43,21.43,21.3,21.32,1023600.0,19.696,19.696,19.5765,19.5949,1023600.0
2013-12-02 13:30:00,21.32,21.32,21.2,21.23,654400.0,19.5949,19.5949,19.4846,19.5122,654400.0
2013-12-02 14:00:00,21.24,21.26,21.09,21.14,771600.0,19.5214,19.5398,19.3835,19.4295,771600.0
2013-12-02 14:30:00,21.14,21.21,21.09,21.17,1032000.0,19.4295,19.4938,19.3835,19.4571,1032000.0
2013-12-02 15:00:00,21.18,21.2,21.04,21.04,665200.0,19.4663,19.4846,19.3376,19.3376,665200.0
2013-12-02 15:30:00,21.04,21.05,20.86,20.92,2686800.0,19.3376,19.3468,19.1722,19.2273,2686800.0
2013-12-03 09:30:00,20.7,20.8,20.61,20.75,1512400.0,19.0251,19.117,18.9424,19.0711,1512400.0
2013-12-03 10:00:00,20.76,20.8,20.64,20.66,2307200.0,19.0802,19.117,18.97,18.9883,2307200.0
2013-12-03 10:30:00,20.66,20.78,20.65,20.72,904000.0,18.9883,19.0986,18.9791,19.0435,904000.0
2013-12-03 11:00:00,20.73,20.73,20.49,20.51,1789600.0,19.0527,19.0527,18.8321,18.8505,1789600.0
2013-12-03 11:30:00,20.5,20.54,20.39,20.47,1944400.0,18.8413,18.878,18.7402,18.8137,1944400.0
2013-12-03 12:00:00,20.46,20.55,20.43,20.48,982400.0,18.8045,18.8872,18.7769,18.8229,982400.0
2013-12-03 12:30:00,20.48,20.5,20.39,20.41,612800.0,18.8229,18.8413,18.7402,18.7586,612800.0
2013-12-03 13:00:00,20.42,20.42,20.2,20.21,1297600.0,18.7678,18.7678,18.5656,18.5747,1297600.0
2013-12-03 13:30:00,20.2,20.29,20.2,20.24,1008800.0,18.5656,18.6483,18.5656,18.6023,1008800.0
2013-12-03 14:00:00,20.24,20.25,20.15,20.25,1324400.0,18.6023,18.6115,18.5196,18.6115,1324400.0
2013-12-03 14:30:00,20.25,20.36,20.23,20.35,1111600.0,18.6115,18.7126,18.5931,18.7034,1111600.0
2013-12-03 15:00:00,20.34,20.34,20.25,20.25,823200.0,18.6942,18.6942,18.6115,18.6115,823200.0
2013-12-03 15:30:00,20.25,20.46,20.25,20.43,3173200.0,18.6115,18.8045,18.6115,18.7769,3173200.0
2013-12-04 09:30:00,20.15,20.4,20.11,20.33,1428000.0,18.5196,18.7494,18.4828,18.685,1428000.0
2013-12-04 10:00:00,20.32,20.82,20.32,20.71,3304400.0,18.6758,19.1354,18.6758,19.0343,3304400.0
2013-12-04 10:30:00,20.72,20.74,20.61,20.71,1323600.0,19.0435,19.0619,18.9424,19.0343,1323600.0
2013-12-04 11:00:00,20.71,20.72,20.6,20.61,718400.0,19.0343,19.0435,18.9332,18.9424,718400.0
2013-12-04 11:30:00,20.6,20.69,20.6,20.66,623200.0,18.9332,19.0159,18.9332,18.9883,623200.0
2013-12-04 12:00:00,20.66,20.66,20.4,20.4,1333600.0,18.9883,18.9883,18.7494,18.7494,1333600.0
2013-12-04 12:30:00,20.41,20.5,20.4,20.45,580800.0,18.7586,18.8413,18.7494,18.7953,580800.0
2013-12-04 13:00:00,20.46,20.52,20.15,20.16,2044400.0,18.8045,18.8597,18.5196,18.5288,2044400.0
2013-12-04 13:30:00,20.16,20.25,20.06,20.23,2096800.0,18.5288,18.6115,18.4369,18.5931,2096800.0
2013-12-04 14:00:00,20.23,20.42,20.22,20.38,1273600.0,18.5931,18.7678,18.5839,18.731,1273600.0
2013-12-04 14:30:00,20.37,20.5,20.37,20.47,1067600.0,18.7218,18.8413,18.7218,18.8137,1067600.0
2013-12-04 15:00:00,20.47,20.59,20.42,20.58,1141200.0,18.8137,18.924,18.7678,18.9148,1141200.0
2013-12-04 15:30:00,20.58,20.68,20.5,20.51,2214400.0,18.9148,19.0067,18.8413,18.8505,2214400.0
2013-12-05 09:30:00,20.32,20.4,20.2,20.3,2038400.0,18.6758,18.7494,18.5656,18.6575,2038400.0
2013-12-05 10:00:00,20.3,20.43,20.2,20.24,1877200.0,18.6575,18.7769,18.5656,18.6023,1877200.0
2013-12-05 10:30:00,20.24,20.27,20.07,20.1,1946000.0,18.6023,18.6299,18.4461,18.4736,1946000.0
2013-12-05 11:00:00,20.11,20.2,20.07,20.13,1194800.0,18.4828,18.5656,18.4461,18.5012,1194800.0
2013-12-05 11:30:00,20.13,20.18,20.08,20.15,714000.0,18.5012,18.5472,18.4553,18.5196,714000.0
2013-12-05 12:00:00,20.15,20.25,20.14,20.19,1030000.0,18.5196,18.6115,18.5104,18.5564,1030000.0
2013-12-05 12:30:00,20.19,20.24,20.14,20.21,404800.0,18.5564,18.6023,18.5104,18.5747,404800.0
2013-12-05 13:00:00,20.21,20.22,20.12,20.14,709600.0,18.5747,18.5839,18.492,18.5104,709600.0
2013-12-05 13:30:00,20.14,20.17,20.1,20.15,537200.0,18.5104,18.538,18.4736,18.5196,537200.0
2013-12-05 14:00:00,20.15,20.21,20.08,20.14,797200.0,18.5196,18.5747,18.4553,18.5104,797200.0
2013-12-05 14:30:00,20.14,20.18,20.06,20.08,1114800.0,18.5104,18.5472,18.4369,18.4553,1114800.0
2013-12-05 15:00:00,20.08,20.11,20.05,20.07,605600.0,18.4553,18.4828,18.4277,18.4461,605600.0
2013-12-05 15:30:00,20.07,20.16,20.03,20.09,1961200.0,18.4461,18.5288,18.4093,18.4645,1961200.0
2013-12-06 09:30:00,20.59,20.77,20.59,20.65,3377200.0,18.924,19.0894,18.924,18.9791,3377200.0
2013-12-06 10:00:00,20.66,20.7,20.5,20.51,2073200.0,18.9883,19.0251,18.8413,18.8505,2073200.0
2013-12-06 10:30:00,20.5,20.58,20.44,20.57,1930000.0,18.8413,18.9148,18.7861,18.9056,1930000.0
2013-12-06 11:00:00,20.56,20.66,20.54,20.61,1043600.0,18.8964,18.9883,18.878,18.9424,1043600.0
2013-12-06 11:30:00,20.61,20.74,20.61,20.73,948800.0,18.9424,19.0619,18.9424,19.0527,948800.0
2013-12-06 12:00:00,20.72,20.73,20.64,20.67,391600.0,19.0435,19.0527,18.97,18.9975,391600.0
2013-12-06 12:30:00,20.67,20.79,20.67,20.78,1597600.0,18.9975,19.1078,18.9975,19.0986,1597600.0
2013-12-06 13:00:00,20.77,20.81,20.75,20.8,1030800.0,19.0894,19.1262,19.0711,19.117,1030800.0
2013-12-06 13:30:00,20.8,20.9,20.8,20.85,1560800.0,19.117,19.2089,19.117,19.163,1560800.0
2013-12-06 14:00:00,20.85,20.88,20.83,20.86,839200.0,19.163,19.1905,19.1446,19.1722,839200.0
2013-12-06 14:30:00,20.86,20.87,20.79,20.83,1113200.0,19.1722,19.1813,19.1078,19.1446,1113200.0
2013-12-06 15:00:00,20.83,20.83,20.77,20.78,751600.0,19.1446,19.1446,19.0894,19.0986,751600.0
2013-12-06 15:30:00,20.77,20.84,20.73,20.83,2802000.0,19.0894,19.1538,19.0527,19.1446,2802000.0
2013-12-09 09:30:00,21.0,21.15,20.96,21.12,1535600.0,19.3008,19.4387,19.2641,19.4111,1535600.0
2013-12-09 10:00:00,21.13,21.13,20.99,21.0,827200.0,19.4203,19.4203,19.2916,19.3008,827200.0
2013-12-09 10:30:00,21.0,21.07,20.95,21.04,882800.0,19.3008,19.3652,19.2549,19.3376,882800.0
2013-12-09 11:00:00,21.04,21.14,21.02,21.11,720400.0,19.3376,19.4295,19.3192,19.4019,720400.0
2013-12-09 11:30:00,21.11,21.14,21.09,21.13,511200.0,19.4019,19.4295,19.3835,19.4203,511200.0
2013-12-09 12:00:00,21.13,21.15,21.04,21.04,624000.0,19.4203,19.4387,19.3376,19.3376,624000.0
2013-12-09 12:30:00,21.05,21.1,21.05,21.08,209600.0,19.3468,19.3927,19.3468,19.3743,209600.0
2013-12-09 13:00:00,21.08,21.13,21.05,21.11,379600.0,19.3743,19.4203,19.3468,19.4019,379600.0
2013-12-09 13:30:00,21.11,21.12,21.04,21.06,532000.0,19.4019,19.4111,19.3376,19.356,532000.0
2013-12-09 14:00:00,21.05,21.06,20.95,20.98,510800.0,19.3468,19.356,19.2549,19.2824,510800.0
2013-12-09 14:30:00,20.98,21.03,20.98,21.0,394400.0,19.2824,19.3284,19.2824,19.3008,394400.0
2013-12-09 15:00:00,21.0,21.03,20.98,20.98,556400.0,19.3008,19.3284,19.2824,19.2824,556400.0
2013-12-09 15:30:00,20.99,21.05,20.97,21.04,2340800.0,19.2916,19.3468,19.2732,19.3376,2340800.0
2013-12-10 09:30:00,20.88,21.14,20.86,21.02,2162800.0,19.1905,19.4295,19.1722,19.3192,2162800.0
2013-12-10 10:00:00,21.03,21.14,21.0,21.1,1229200.0,19.3284,19.4295,19.3008,19.3927,1229200.0
2013-12-10 10:30:00,21.09,21.19,21.05,21.05,1272400.0,19.3835,19.4754,19.3468,19.3468,1272400.0
2013-12-10 11:00:00,21.05,21.06,20.93,20.99,956000.0,19.3468,19.356,19.2365,19.2916,956000.0
2013-12-10 11:30:00,20.98,20.98,20.9,20.94,973200.0,19.2824,19.2824,19.2089,19.2457,973200.0
2013-12-10 12:00:00,20.93,20.97,20.88,20.95,903200.0,19.2365,19.2732,19.1905,19.2549,903200.0
2013-12-10 12:30:00,20.95,20.99,20.93,20.96,669200.0,19.2549,19.2916,19.2365,19.2641,669200.0
2013-12-10 13:00:00,20.96,20.99,20.92,20.92,386400.0,19.2641,19.2916,19.2273,19.2273,386400.0
2013-12-10 13:30:00,20.93,20.94,20.88,20.89,586400.0,19.2365,19.2457,19.1905,19.1997,586400.0
2013-12-10 14:00:00,20.88,20.93,20.88,20.91,535600.0,19.1905,19.2365,19.1905,19.2181,535600.0
2013-12-10 14:30:00,20.91,20.95,20.88,20.93,725600.0,19.2181,19.2549,19.1905,19.2365,725600.0
2013-12-10 15:00:00,20.94,20.99,20.91,20.96,763600.0,19.2457,19.2916,19.2181,19.2641,763600.0
2013-12-10 15:30:00,20.95,20.96,20.85,20.86,995200.0,19.2549,19.2641,19.163,19.1722,995200.0
2013-12-11 09:30:00,20.91,20.97,20.55,20.65,2429200.0,19.2181,19.2732,18.8872,18.9791,2429200.0
2013-12-11 10:00:00,20.65,20.65,20.43,20.43,2323600.0,18.9791,18.9791,18.7769,18.7769,2323600.0
2013-12-11 10:30:00,20.42,20.49,20.36,20.48,1503200.0,18.7678,18.8321,18.7126,18.8229,1503200.0
2013-12-11 11:00:00,20.48,20.51,20.36,20.38,1694800.0,18.8229,18.8505,18.7126,18.731,1694800.0
2013-12-11 11:30:00,20.37,20.39,20.26,20.36,1609600.0,18.7218,18.7402,18.6207,18.7126,1609600.0
2013-12-11 12:00:00,20.36,20.36,20.26,20.28,1438000.0,18.7126,18.7126,18.6207,18.6391,1438000.0
2013-12-11 12:30:00,20.27,20.36,20.26,20.34,969600.0,18.6299,18.7126,18.6207,18.6942,969600.0
2013-12-11 13:00:00,20.33,20.43,20.33,20.33,993200.0,18.685,18.7769,18.685,18.685,993200.0
2013-12-11 13:30:00,20.33,20.5,20.32,20.49,1609600.0,18.685,18.8413,18.6758,18.8321,1609600.0
2013-12-11 14:00:00,20.48,20.49,20.35,20.43,1195200.0,18.8229,18.8321,18.7034,18.7769,1195200.0
2013-12-11 14:30:00,20.42,20.43,20.3,20.32,1496000.0,18.7678,18.7769,18.6575,18.6758,1496000.0
2013-12-11 15:00:00,20.32,20.34,20.18,20.19,1659600.0,18.6758,18.6942,18.5472,18.5564,1659600.0
2013-12-11 15:30:00,20.19,20.23,20.03,20.1,3584000.0,18.5564,18.5931,18.4093,18.4736,3584000.0
2013-12-12 09:30:00,20.13,20.21,20.0,20.02,2144800.0,18.5012,18.5747,18.3817,18.4001,2144800.0
2013-12-12 10:00:00,20.0,20.08,19.96,20.05,1451600.0,18.3817,18.4553,18.345,18.4277,1451600.0
2013-12-12 10:30:00,20.05,20.11,20.02,20.07,1686000.0,18.4277,18.4828,18.4001,18.4461,1686000.0
2013-12-12 11:00:00,20.08,20.18,20.05,20.08,1464400.0,18.4553,18.5472,18.4277,18.4553,1464400.0
2013-12-12 11:30:00,20.08,20.18,20.08,20.12,792400.0,18.4553,18.5472,18.4553,18.492,792400.0
2013-12-12 12:00:00,20.11,20.17,19.95,19.99,1644800.0,18.4828,18.538,18.3358,18.3725,1644800.0
2013-12-12 12:30:00,19.99,20.07,19.97,20.03,743200.0,18.3725,18.4461,18.3542,18.4093,743200.0
2013-12-12 13:00:00,20.03,20.18,20.02,20.18,924800.0,18.4093,18.5472,18.4001,18.5472,924800.0
2013-12-12 13:30:00,20.18,20.27,20.16,20.23,1360800.0,18.5472,18.6299,18.5288,18.5931,1360800.0
2013-12-12 14:00:00,20.22,20.33,20.22,20.29,1243200.0,18.5839,18.685,18.5839,18.6483,1243200.0
2013-12-12 14:30:00,20.3,20.33,20.23,20.31,751200.0,18.6575,18.685,18.5931,18.6667,751200.0
2013-12-12 15:00:00,20.3,20.32,20.2,20.28,609200.0,18.6575,18.6758,18.5656,18.6391,609200.0
2013-12-12 15:30:00,20.28,20.3,20.05,20.07,1708800.0,18.6391,18.6575,18.4277,18.4461,1708800.0
2013-12-13 09:30:00,20.28,20.43,20.14,20.16,2205200.0,18.6391,18.7769,18.5104,18.5288,2205200.0
2013-12-13 10:00:00,20.17,20.24,20.03,20.1,2046800.0,18.538,18.6023,18.4093,18.4736,2046800.0
2013-12-13 10:30:00,20.11,20.21,20.1,20.13,1626000.0,18.4828,18.5747,18.4736,18.5012,1626000.0
2013-12-13 11:00:00,20.13,20.17,20.06,20.1,1123600.0,18.5012,18.538,18.4369,18.4736,1123600.0
2013-12-13 11:30:00,20.09,20.17,20.08,20.16,1069200.0,18.4645,18.538,18.4553,18.5288,1069200.0
2013-12-13 12:00:00,20.16,20.27,20.13,20.25,1230800.0,18.5288,18.6299,18.5012,18.6115,1230800.0
2013-12-13 12:30:00,20.26,20.27,20.2,20.24,857200.0,18.6207,18.6299,18.5656,18.6023,857200.0
2013-12-13 13:00:00,20.24,20.3,20.24,20.28,1087200.0,18.6023,18.6575,18.6023,18.6391,1087200.0
2013-12-13 13:30:00,20.27,20.31,20.25,20.26,891600.0,18.6299,18.6667,18.6115,18.6207,891600.0
2013-12-13 14:00:00,20.25,20.25,20.11,20.16,1562000.0,18.6115,18.6115,18.4828,18.5288,1562000.0
2013-12-13 14:30:00,20.16,20.27,20.14,20.26,1226400.0,18.5288,18.6299,18.5104,18.6207,1226400.0
2013-12-13 15:00:00,20.27,20.32,20.25,20.29,1326000.0,18.6299,18.6758,18.6115,18.6483,1326000.0
2013-12-13 15:30:00,20.29,20.32,20.17,20.18,2876000.0,18.6483,18.6758,18.538,18.5472,2876000.0
2013-12-16 09:30:00,20.49,20.65,20.47,20.63,2636000.0,18.8321,18.9791,18.8137,18.9608,2636000.0
2013-12-16 10:00:00,20.64,20.66,20.53,20.57,1018400.0,18.97,18.9883,18.8689,18.9056,1018400.0
2013-12-16 10:30:00,20.57,20.58,20.49,20.54,968000.0,18.9056,18.9148,18.8321,18.878,968000.0
2013-12-16 11:00:00,20.54,20.57,20.49,20.53,840400.0,18.878,18.9056,18.8321,18.8689,840400.0
2013-12-16 11:30:00,20.54,20.56,20.48,20.55,728800.0,18.878,18.8964,18.8229,18.8872,728800.0
2013-12-16 12:00:00,20.55,20.55,20.48,20.51,598000.0,18.8872,18.8872,18.8229,18.8505,598000.0
2013-12-16 12:30:00,20.52,20.56,20.5,20.52,521600.0,18.8597,18.8964,18.8413,18.8597,521600.0
2013-12-16 13:00:00,20.51,20.53,20.43,20.5,690000.0,18.8505,18.8689,18.7769,18.8413,690000.0
2013-12-16 13:30:00,20.5,20.59,20.48,20.57,542800.0,18.8413,18.924,18.8229,18.9056,542800.0
2013-12-16 14:00:00,20.58,20.62,20.55,20.57,859200.0,18.9148,18.9516,18.8872,18.9056,859200.0
2013-12-16 14:30:00,20.57,20.58,20.53,20.56,558000.0,18.9056,18.9148,18.8689,18.8964,558000.0
2013-12-16 15:00:00,20.56,20.58,20.52,20.54,872400.0,18.8964,18.9148,18.8597,18.878,872400.0
2013-12-16 15:30:00,20.54,20.56,20.49,20.5,1634000.0,18.878,18.8964,18.8321,18.8413,1634000.0
2013-12-17 09:30:00,20.53,20.57,20.21,20.37,1751600.0,18.8689,18.9056,18.5747,18.7218,1751600.0
2013-12-17 10:00:00,20.37,20.46,20.3,20.31,1325200.0,18.7218,18.8045,18.6575,18.6667,1325200.0
2013-12-17 10:30:00,20.3,20.38,20.18,20.24,2369200.0,18.6575,18.731,18.5472,18.6023,2369200.0
2013-12-17 11:00:00,20.24,20.26,20.17,20.18,840400.0,18.6023,18.6207,18.538,18.5472,840400.0
2013-12-17 11:30:00,20.18,20.26,20.16,20.25,876400.0,18.5472,18.6207,18.5288,18.6115,876400.0
2013-12-17 12:00:00,20.24,20.3,20.23,20.27,630400.0,18.6023,18.6575,18.5931,18.6299,630400.0
2013-12-17 12:30:00,20.28,20.33,20.26,20.32,750800.0,18.6391,18.685,18.6207,18.6758,750800.0
2013-12-17 13:00:00,20.32,20.36,20.32,20.34,392000.0,18.6758,18.7126,18.6758,18.6942,392000.0
2013-12-17 13:30:00,20.34,20.36,20.3,20.32,337200.0,18.6942,18.7126,18.6575,18.6758,337200.0
2013-12-17 14:00:00,20.31,20.46,20.31,20.42,1044800.0,18.6667,18.8045,18.6667,18.7678,1044800.0
2013-12-17 14:30:00,20.41,20.42,20.31,20.34,493200.0,18.7586,18.7678,18.6667,18.6942,493200.0
2013-12-17 15:00:00,20.34,20.39,20.34,20.38,511200.0,18.6942,18.7402,18.6942,18.731,511200.0
2013-12-17 15:30:00,20.38,20.4,20.28,20.3,1052400.0,18.731,18.7494,18.6391,18.6575,1052400.0
2013-12-18 09:30:00,20.5,20.59,20.39,20.5,1460000.0,18.8413,18.924,18.7402,18.8413,1460000.0
2013-12-18 10:00:00,20.49,20.56,20.44,20.44,790400.0,18.8321,18.8964,18.7861,18.7861,790400.0
2013-12-18 10:30:00,20.44,20.47,20.32,20.36,1087200.0,18.7861,18.8137,18.6758,18.7126,1087200.0
2013-12-18 11:00:00,20.37,20.39,20.34,20.34,429200.0,18.7218,18.7402,18.6942,18.6942,429200.0
2013-12-18 11:30:00,20.33,20.35,20.24,20.27,1000800.0,18.685,18.7034,18.6023,18.6299,1000800.0
2013-12-18 12:00:00,20.27,20.31,20.25,20.3,703200.0,18.6299,18.6667,18.6115,18.6575,703200.0
2013-12-18 12:30:00,20.29,20.31,20.22,20.23,485600.0,18.6483,18.6667,18.5839,18.5931,485600.0
2013-12-18 13:00:00,20.22,20.23,20.1,20.19,1055200.0,18.5839,18.5931,18.4736,18.5564,1055200.0
2013-12-18 13:30:00,20.19,20.43,20.16,20.3,742800.0,18.5564,18.7769,18.5288,18.6575,742800.0
2013-12-18 14:00:00,20.3,20.91,19.99,20.81,6140000.0,18.6575,19.2181,18.3725,19.1262,6140000.0
2013-12-18 14:30:00,20.83,21.18,20.79,21.14,5296800.0,19.1446,19.4663,19.1078,19.4295,5296800.0
2013-12-18 15:00:00,21.15,21.46,21.1,21.38,5211600.0,19.4387,19.7236,19.3927,19.6501,5211600.0
2013-12-18 15:30:00,21.38,21.59,21.34,21.56,4756000.0,19.6501,19.8431,19.6133,19.8155,4756000.0
2013-12-19 09:30:00,21.38,21.55,21.3,21.42,3010800.0,19.6501,19.8063,19.5765,19.6868,3010800.0
2013-12-19 10:00:00,21.38,21.44,21.23,21.31,2426000.0,19.6501,19.7052,19.5122,19.5857,2426000.0
2013-12-19 10:30:00,21.31,21.41,21.3,21.35,1556800.0,19.5857,19.6776,19.5765,19.6225,1556800.0
2013-12-19 11:00:00,21.36,21.39,21.3,21.37,816000.0,19.6317,19.6593,19.5765,19.6409,816000.0
2013-12-19 11:30:00,21.36,21.48,21.36,21.45,844000.0,19.6317,19.742,19.6317,19.7144,844000.0
2013-12-19 12:00:00,21.46,21.5,21.37,21.46,1106000.0,19.7236,19.7604,19.6409,19.7236,1106000.0
2013-12-19 12:30:00,21.46,21.49,21.44,21.47,665200.0,19.7236,19.7512,19.7052,19.7328,665200.0
2013-12-19 13:00:00,21.47,21.53,21.42,21.52,900400.0,19.7328,19.7879,19.6868,19.7787,900400.0
2013-12-19 13:30:00,21.52,21.56,21.47,21.49,828400.0,19.7787,19.8155,19.7328,19.7512,828400.0
2013-12-19 14:00:00,21.49,21.51,21.38,21.38,673600.0,19.7512,19.7696,19.6501,19.6501,673600.0
2013-12-19 14:30:00,21.38,21.45,21.37,21.43,691600.0,19.6501,19.7144,19.6409,19.696,691600.0
2013-12-19 15:00:00,21.43,21.49,21.4,21.41,986400.0,19.696,19.7512,19.6685,19.6776,986400.0
2013-12-19 15:30:00,21.41,21.47,21.33,21.39,1800800.0,19.6776,19.7328,19.6041,19.6593,1800800.0
2013-12-20 09:30:00,21.5,21.65,21.46,21.59,2241600.0,19.7604,19.8982,19.7236,19.8431,2241600.0
2013-12-20 10:00:00,21.61,21.63,21.53,21.58,1214000.0,19.8615,19.8798,19.7879,19.8339,1214000.0
2013-12-20 10:30:00,21.58,21.63,21.57,21.57,1015200.0,19.8339,19.8798,19.8247,19.8247,1015200.0
2013-12-20 11:00:00,21.57,21.67,21.56,21.62,1874800.0,19.8247,19.9166,19.8155,19.8707,1874800.0
2013-12-20 11:30:00,21.63,21.74,21.63,21.72,1133600.0,19.8798,19.9809,19.8798,19.9626,1133600.0
2013-12-20 12:00:00,21.73,21.77,21.7,21.75,1165200.0,19.9718,20.0085,19.9442,19.9901,1165200.0
2013-12-20 12:30:00,21.75,21.81,21.75,21.78,717200.0,19.9901,20.0453,19.9901,20.0177,717200.0
2013-12-20 13:00:00,21.78,21.81,21.75,21.81,792000.0,20.0177,20.0453,19.9901,20.0453,792000.0
2013-12-20 13:30:00,21.81,21.9,21.78,21.89,1309600.0,20.0453,20.128,20.0177,20.1188,1309600.0
2013-12-20 14:00:00,21.88,21.9,21.86,21.89,1182800.0,20.1096,20.128,20.0912,20.1188,1182800.0
2013-12-20 14:30:00,21.89,21.92,21.86,21.89,692400.0,20.1188,20.1464,20.0912,20.1188,692400.0
2013-12-20 15:00:00,21.89,21.9,21.81,21.84,1494800.0,20.1188,20.128,20.0453,20.0729,1494800.0
2013-12-20 15:30:00,21.83,21.88,21.77,21.79,2234800.0,20.0637,20.1096,20.0085,20.0269,2234800.0
2013-12-23 09:30:00,22.14,22.17,22.04,22.05,1646000.0,20.3486,20.3762,20.2567,20.2659,1646000.0
2013-12-23 10:00:00,22.05,22.16,22.01,22.15,1198800.0,20.2659,20.367,20.2291,20.3578,1198800.0
2013-12-23 10:30:00,22.15,22.17,22.1,22.15,961200.0,20.3578,20.3762,20.3118,20.3578,961200.0
2013-12-23 11:00:00,22.14,22.17,22.11,22.17,565600.0,20.3486,20.3762,20.321,20.3762,565600.0
2013-12-23 11:30:00,22.18,22.23,22.17,22.21,732800.0,20.3853,20.4313,20.3762,20.4129,732800.0
2013-12-23 12:00:00,22.21,22.23,22.17,22.22,408400.0,20.4129,20.4313,20.3762,20.4221,408400.0
2013-12-23 12:30:00,22.22,22.23,22.18,22.18,439600.0,20.4221,20.4313,20.3853,20.3853,439600.0
2013-12-23 13:00:00,22.18,22.21,22.16,22.19,912400.0,20.3853,20.4129,20.367,20.3945,912400.0
2013-12-23 13:30:00,22.18,22.2,22.08,22.13,674800.0,20.3853,20.4037,20.2934,20.3394,674800.0
2013-12-23 14:00:00,22.13,22.19,22.11,22.16,728000.0,20.3394,20.3945,20.321,20.367,728000.0
2013-12-23 14:30:00,22.16,22.19,22.15,22.16,663600.0,20.367,20.3945,20.3578,20.367,663600.0
2013-12-23 15:00:00,22.16,22.19,22.14,22.18,768800.0,20.367,20.3945,20.3486,20.3853,768800.0
2013-12-23 15:30:00,22.18,22.21,22.11,22.13,1667600.0,20.3853,20.4129,20.321,20.3394,1667600.0
2013-12-24 09:30:00,22.26,22.29,22.1,22.12,1162000.0,20.4589,20.4864,20.3118,20.3302,1162000.0
2013-12-24 10:00:00,22.11,22.21,22.07,22.19,793600.0,20.321,20.4129,20.2842,20.3945,793600.0
2013-12-24 10:30:00,22.2,22.23,22.16,22.21,422800.0,20.4037,20.4313,20.367,20.4129,422800.0
2013-12-24 11:00:00,22.21,22.25,22.2,22.22,485600.0,20.4129,20.4497,20.4037,20.4221,485600.0
2013-12-24 11:30:00,22.22,22.23,22.19,22.22,324400.0,20.4221,20.4313,20.3945,20.4221,324400.0
2013-12-24 12:00:00,22.22,22.23,22.18,22.21,261600.0,20.4221,20.4313,20.3853,20.4129,261600.0
2013-12-24 12:30:00,22.2,22.25,22.19,22.25,520000.0,20.4037,20.4497,20.3945,20.4497,520000.0
2013-12-26 09:30:00,22.35,22.45,22.32,22.32,1184400.0,20.5416,20.6335,20.514,20.514,1184400.0
2013-12-26 10:00:00,22.33,22.38,22.29,22.37,1096400.0,20.5232,20.5692,20.4864,20.56,1096400.0
2013-12-26 10:30:00,22.37,22.37,22.26,22.3,680000.0,20.56,20.56,20.4589,20.4956,680000.0
2013-12-26 11:00:00,22.31,22.34,22.28,22.32,614000.0,20.5048,20.5324,20.4773,20.514,614000.0
2013-12-26 11:30:00,22.31,22.35,22.3,22.32,371600.0,20.5048,20.5416,20.4956,20.514,371600.0
2013-12-26 12:00:00,22.32,22.33,22.26,22.3,318800.0,20.514,20.5232,20.4589,20.4956,318800.0
2013-12-26 12:30:00,22.3,22.36,22.29,22.36,397600.0,20.4956,20.5508,20.4864,20.5508,397600.0
2013-12-26 13:00:00,22.36,22.39,22.36,22.38,373200.0,20.5508,20.5784,20.5508,20.5692,373200.0
2013-12-26 13:30:00,22.38,22.41,22.35,22.4,344400.0,20.5692,20.5967,20.5416,20.5875,344400.0
2013-12-26 14:00:00,22.41,22.41,22.36,22.38,407600.0,20.5967,20.5967,20.5508,20.5692,407600.0
2013-12-26 14:30:00,22.38,22.39,22.35,22.36,270800.0,20.5692,20.5784,20.5416,20.5508,270800.0
2013-12-26 15:00:00,22.36,22.41,22.35,22.41,440000.0,20.5508,20.5967,20.5416,20.5967,440000.0
2013-12-26 15:30:00,22.41,22.41,22.35,22.36,933200.0,20.5967,20.5967,20.5416,20.5508,933200.0
2013-12-27 09:30:00,22.39,22.43,22.3,22.38,1249600.0,20.5784,20.6151,20.4956,20.5692,1249600.0
2013-12-27 10:00:00,22.38,22.41,22.31,22.33,902400.0,20.5692,20.5967,20.5048,20.5232,902400.0
2013-12-27 10:30:00,22.33,22.34,22.25,22.28,1078400.0,20.5232,20.5324,20.4497,20.4773,1078400.0
2013-12-27 11:00:00,22.28,22.35,22.27,22.32,662000.0,20.4773,20.5416,20.4681,20.514,662000.0
2013-12-27 11:30:00,22.33,22.38,22.29,22.36,655200.0,20.5232,20.5692,20.4864,20.5508,655200.0
2013-12-27 12:00:00,22.36,22.38,22.32,22.35,430800.0,20.5508,20.5692,20.514,20.5416,430800.0
2013-12-27 12:30:00,22.34,22.36,22.28,22.3,257200.0,20.5324,20.5508,20.4773,20.4956,257200.0
2013-12-27 13:00:00,22.29,22.32,22.28,22.31,357200.0,20.4864,20.514,20.4773,20.5048,357200.0
2013-12-27 13:30:00,22.31,22.32,22.29,22.3,315600.0,20.5048,20.514,20.4864,20.4956,315600.0
2013-12-27 14:00:00,22.31,22.37,22.3,22.36,326000.0,20.5048,20.56,20.4956,20.5508,326000.0
2013-12-27 14:30:00,22.36,22.36,22.31,22.31,342400.0,20.5508,20.5508,20.5048,20.5048,342400.0
2013-12-27 15:00:00,22.32,22.33,22.3,22.33,350000.0,20.514,20.5232,20.4956,20.5232,350000.0
2013-12-27 15:30:00,22.32,22.35,22.31,22.35,1040000.0,20.514,20.5416,20.5048,20.5416,1040000.0
2013-12-30 09:30:00,22.37,22.46,22.32,22.32,1115600.0,20.56,20.6427,20.514,20.514,1115600.0
2013-12-30 10:00:00,22.33,22.38,22.33,22.36,549200.0,20.5232,20.5692,20.5232,20.5508,549200.0
2013-12-30 10:30:00,22.36,22.43,22.36,22.4,842800.0,20.5508,20.6151,20.5508,20.5875,842800.0
2013-12-30 11:00:00,22.39,22.41,22.36,22.36,858000.0,20.5784,20.5967,20.5508,20.5508,858000.0
2013-12-30 11:30:00,22.36,22.39,22.32,22.35,656800.0,20.5508,20.5784,20.514,20.5416,656800.0
2013-12-30 12:00:00,22.35,22.35,22.28,22.29,724000.0,20.5416,20.5416,20.4773,20.4864,724000.0
2013-12-30 12:30:00,22.3,22.31,22.27,22.28,296400.0,20.4956,20.5048,20.4681,20.4773,296400.0
2013-12-30 13:00:00,22.28,22.3,22.26,22.27,176800.0,20.4773,20.4956,20.4589,20.4681,176800.0
2013-12-30 13:30:00,22.27,22.28,22.25,22.27,209600.0,20.4681,20.4773,20.4497,20.4681,209600.0
2013-12-30 14:00:00,22.27,22.29,22.27,22.27,156400.0,20.4681,20.4864,20.4681,20.4681,156400.0
2013-12-30 14:30:00,22.27,22.31,22.27,22.3,188000.0,20.4681,20.5048,20.4681,20.4956,188000.0
2013-12-30 15:00:00,22.3,22.31,22.28,22.29,198400.0,20.4956,20.5048,20.4773,20.4864,198400.0
2013-12-30 15:30:00,22.29,22.34,22.26,22.34,654400.0,20.4864,20.5324,20.4589,20.5324,654400.0
2013-12-31 09:30:00,22.45,22.57,22.42,22.51,1153200.0,20.6335,20.7438,20.6059,20.6886,1153200.0
2013-12-31 10:00:00,22.52,22.57,22.5,22.55,1204400.0,20.6978,20.7438,20.6795,20.7254,1204400.0
2013-12-31 10:30:00,22.55,22.58,22.52,22.53,446400.0,20.7254,20.753,20.6978,20.707,446400.0
2013-12-31 11:00:00,22.54,22.61,22.54,22.59,576800.0,20.7162,20.7806,20.7162,20.7622,576800.0
2013-12-31 11:30:00,22.6,22.6,22.55,22.56,342000.0,20.7714,20.7714,20.7254,20.7346,342000.0
2013-12-31 12:00:00,22.57,22.58,22.55,22.56,292400.0,20.7438,20.753,20.7254,20.7346,292400.0
2013-12-31 12:30:00,22.57,22.59,22.53,22.55,250800.0,20.7438,20.7622,20.707,20.7254,250800.0
2013-12-31 13:00:00,22.55,22.55,22.5,22.54,243200.0,20.7254,20.7254,20.6795,20.7162,243200.0
2013-12-31 13:30:00,22.54,22.55,22.53,22.53,215600.0,20.7162,20.7254,20.707,20.707,215600.0
2013-12-31 14:00:00,22.54,22.54,22.48,22.49,308800.0,20.7162,20.7162,20.6611,20.6703,308800.0
2013-12-31 14:30:00,22.5,22.5,22.42,22.46,762000.0,20.6795,20.6795,20.6059,20.6427,762000.0
2013-12-31 15:00:00,22.46,22.49,22.42,22.47,410000.0,20.6427,20.6703,20.6059,20.6519,410000.0
2013-12-31 15:30:00,22.47,22.65,22.47,22.6,1926800.0,20.6519,20.8173,20.6519,20.7714,1926800.0
2014-01-02 09:30:00,22.46,22.52,22.19,22.46,2306800.0,20.6427,20.6978,20.3945,20.6427,2306800.0
2014-01-02 10:00:00,22.46,22.46,22.21,22.29,2098800.0,20.6427,20.6427,20.4129,20.4864,2098800.0
2014-01-02 10:30:00,22.29,22.39,22.24,22.29,1467200.0,20.4864,20.5784,20.4405,20.4864,1467200.0
2014-01-02 11:00:00,22.3,22.31,22.23,22.26,1290000.0,20.4956,20.5048,20.4313,20.4589,1290000.0
2014-01-02 11:30:00,22.27,22.28,22.13,22.18,1447200.0,20.4681,20.4773,20.3394,20.3853,1447200.0
2014-01-02 12:00:00,22.18,22.22,22.14,22.16,784800.0,20.3853,20.4221,20.3486,20.367,784800.0
2014-01-02 12:30:00,22.16,22.18,22.1,22.18,909200.0,20.367,20.3853,20.3118,20.3853,909200.0
2014-01-02 13:00:00,22.18,22.23,22.15,22.19,516800.0,20.3853,20.4313,20.3578,20.3945,516800.0
2014-01-02 13:30:00,22.19,22.25,22.14,22.21,820400.0,20.3945,20.4497,20.3486,20.4129,820400.0
2014-01-02 14:00:00,22.22,22.27,22.04,22.09,1519600.0,20.4221,20.4681,20.2567,20.3026,1519600.0
2014-01-02 14:30:00,22.09,22.22,22.09,22.16,772800.0,20.3026,20.4221,20.3026,20.367,772800.0
2014-01-02 15:00:00,22.16,22.31,22.14,22.23,1097200.0,20.367,20.5048,20.3486,20.4313,1097200.0
2014-01-02 15:30:00,22.23,22.32,22.18,22.24,1923200.0,20.4313,20.514,20.3853,20.4405,1923200.0
2014-01-03 09:30:00,22.35,22.6,22.33,22.58,2181200.0,20.5416,20.7714,20.5232,20.753,2181200.0
2014-01-03 10:00:00,22.58,22.67,22.57,22.64,1674000.0,20.753,20.8357,20.7438,20.8081,1674000.0
2014-01-03 10:30:00,22.64,22.7,22.62,22.67,1168400.0,20.8081,20.8633,20.7897,20.8357,1168400.0
2014-01-03 11:00:00,22.67,22.71,22.5,22.5,1147600.0,20.8357,20.8725,20.6795,20.6795,1147600.0
2014-01-03 11:30:00,22.5,22.54,22.45,22.47,877600.0,20.6795,20.7162,20.6335,20.6519,877600.0
2014-01-03 12:00:00,22.47,22.54,22.41,22.54,864000.0,20.6519,20.7162,20.5967,20.7162,864000.0
2014-01-03 12:30:00,22.54,22.59,22.53,22.55,620800.0,20.7162,20.7622,20.707,20.7254,620800.0
2014-01-03 13:00:00,22.54,22.57,22.51,22.53,309600.0,20.7162,20.7438,20.6886,20.707,309600.0
2014-01-03 13:30:00,22.53,22.53,22.46,22.47,294000.0,20.707,20.707,20.6427,20.6519,294000.0
2014-01-03 14:00:00,22.48,22.55,22.48,22.55,369200.0,20.6611,20.7254,20.6611,20.7254,369200.0
2014-01-03 14:30:00,22.55,22.73,22.53,22.7,1233600.0,20.7254,20.8908,20.707,20.8633,1233600.0
2014-01-03 15:00:00,22.7,22.78,22.67,22.75,2208000.0,20.8633,20.9368,20.8357,20.9092,2208000.0
2014-01-03 15:30:00,22.75,22.77,22.56,22.57,2306000.0,20.9092,20.9276,20.7346,20.7438,2306000.0
2014-01-06 09:30:00,22.87,23.03,22.72,22.86,3000800.0,21.0195,21.1666,20.8817,21.0103,3000800.0
2014-01-06 10:00:00,22.86,22.99,22.74,22.89,1768400.0,21.0103,21.1298,20.9,21.0379,1768400.0
2014-01-06 10:30:00,22.9,22.99,22.78,22.79,1196400.0,21.0471,21.1298,20.9368,20.946,1196400.0
2014-01-06 11:00:00,22.79,22.84,22.63,22.7,1826800.0,20.946,20.9919,20.7989,20.8633,1826800.0
2014-01-06 11:30:00,22.7,22.71,22.55,22.67,1109600.0,20.8633,20.8725,20.7254,20.8357,1109600.0
2014-01-06 12:00:00,22.68,22.69,22.62,22.65,774800.0,20.8449,20.8541,20.7897,20.8173,774800.0
2014-01-06 12:30:00,22.65,22.7,22.58,22.67,634000.0,20.8173,20.8633,20.753,20.8357,634000.0
2014-01-06 13:00:00,22.67,22.7,22.62,22.67,664800.0,20.8357,20.8633,20.7897,20.8357,664800.0
2014-01-06 13:30:00,22.67,22.84,22.64,22.79,912000.0,20.8357,20.9919,20.8081,20.946,912000.0
2014-01-06 14:00:00,22.8,22.83,22.71,22.72,854800.0,20.9552,20.9828,20.8725,20.8817,854800.0
2014-01-06 14:30:00,22.72,22.84,22.71,22.81,1031200.0,20.8817,20.9919,20.8725,20.9644,1031200.0
2014-01-06 15:00:00,22.8,22.8,22.71,22.73,980400.0,20.9552,20.9552,20.8725,20.8908,980400.0
2014-01-06 15:30:00,22.73,22.74,22.6,22.61,2041200.0,20.8908,20.9,20.7714,20.7806,2041200.0
2014-01-07 09:30:00,22.94,22.97,22.77,22.93,2712000.0,21.0839,21.1114,20.9276,21.0747,2712000.0
2014-01-07 10:00:00,22.93,22.96,22.81,22.89,2145600.0,21.0747,21.1022,20.9644,21.0379,2145600.0
2014-01-07 10:30:00,22.89,23.0,22.88,22.93,1223600.0,21.0379,21.139,21.0287,21.0747,1223600.0
2014-01-07 11:00:00,22.93,22.94,22.81,22.82,1518000.0,21.0747,21.0839,20.9644,20.9736,1518000.0
2014-01-07 11:30:00,22.81,22.87,22.75,22.75,1347200.0,20.9644,21.0195,20.9092,20.9092,1347200.0
2014-01-07 12:00:00,22.75,22.78,22.72,22.73,1527600.0,20.9092,20.9368,20.8817,20.8908,1527600.0
2014-01-07 12:30:00,22.73,22.77,22.73,22.75,849600.0,20.8908,20.9276,20.8908,20.9092,849600.0
2014-01-07 13:00:00,22.75,22.75,22.71,22.72,510400.0,20.9092,20.9092,20.8725,20.8817,510400.0
2014-01-07 13:30:00,22.72,22.74,22.63,22.63,653600.0,20.8817,20.9,20.7989,20.7989,653600.0
2014-01-07 14:00:00,22.63,22.7,22.55,22.68,1399200.0,20.7989,20.8633,20.7254,20.8449,1399200.0
2014-01-07 14:30:00,22.68,22.74,22.68,22.68,851600.0,20.8449,20.9,20.8449,20.8449,851600.0
2014-01-07 15:00:00,22.69,22.75,22.68,22.72,1000400.0,20.8541,20.9092,20.8449,20.8817,1000400.0
2014-01-07 15:30:00,22.73,22.79,22.69,22.72,1636000.0,20.8908,20.946,20.8541,20.8817,1636000.0
2014-01-08 09:30:00,22.8,22.89,22.62,22.72,1963600.0,20.9552,21.0379,20.7897,20.8817,1963600.0
2014-01-08 10:00:00,22.72,22.97,22.66,22.92,1747200.0,20.8817,21.1114,20.8265,21.0655,1747200.0
2014-01-08 10:30:00,22.92,22.97,22.85,22.9,1878000.0,21.0655,21.1114,21.0011,21.0471,1878000.0
2014-01-08 11:00:00,22.9,22.9,22.81,22.83,916000.0,21.0471,21.0471,20.9644,20.9828,916000.0
2014-01-08 11:30:00,22.84,22.95,22.82,22.93,772400.0,20.9919,21.093,20.9736,21.0747,772400.0
2014-01-08 12:00:00,22.93,22.95,22.88,22.89,501600.0,21.0747,21.093,21.0287,21.0379,501600.0
2014-01-08 12:30:00,22.88,22.89,22.81,22.82,542000.0,21.0287,21.0379,20.9644,20.9736,542000.0
2014-01-08 13:00:00,22.83,22.89,22.76,22.84,1006000.0,20.9828,21.0379,20.9184,20.9919,1006000.0
2014-01-08 13:30:00,22.84,22.93,22.84,22.89,706400.0,20.9919,21.0747,20.9919,21.0379,706400.0
2014-01-08 14:00:00,22.88,22.96,22.77,22.83,2557600.0,21.0287,21.1022,20.9276,20.9828,2557600.0
2014-01-08 14:30:00,22.83,22.89,22.79,22.83,1384000.0,20.9828,21.0379,20.946,20.9828,1384000.0
2014-01-08 15:00:00,22.82,22.86,22.68,22.72,1382000.0,20.9736,21.0103,20.8449,20.8817,1382000.0
2014-01-08 15:30:00,22.71,22.93,22.71,22.89,2030800.0,20.8725,21.0747,20.8725,21.0379,2030800.0
2014-01-09 09:30:00,23.09,23.16,23.0,23.15,1599600.0,21.2217,21.286,21.139,21.2769,1599600.0
2014-01-09 10:00:00,23.16,23.17,22.97,22.99,1331200.0,21.286,21.2952,21.1114,21.1298,1331200.0
2014-01-09 10:30:00,23.0,23.03,22.76,22.85,1770400.0,21.139,21.1666,20.9184,21.0011,1770400.0
2014-01-09 11:00:00,22.84,22.86,22.72,22.83,1189200.0,20.9919,21.0103,20.8817,20.9828,1189200.0
2014-01-09 11:30:00,22.82,22.88,22.78,22.86,440400.0,20.9736,21.0287,20.9368,21.0103,440400.0
2014-01-09 12:00:00,22.86,22.91,22.84,22.9,451200.0,21.0103,21.0563,20.9919,21.0471,451200.0
2014-01-09 12:30:00,22.91,23.0,22.9,23.0,686000.0,21.0563,21.139,21.0471,21.139,686000.0
2014-01-09 13:00:00,23.0,23.02,22.96,22.99,507600.0,21.139,21.1574,21.1022,21.1298,507600.0
2014-01-09 13:30:00,22.99,23.01,22.93,22.94,546000.0,21.1298,21.1482,21.0747,21.0839,546000.0
2014-01-09 14:00:00,22.94,22.94,22.85,22.93,662800.0,21.0839,21.0839,21.0011,21.0747,662800.0
2014-01-09 14:30:00,22.92,23.04,22.88,22.98,1035600.0,21.0655,21.1758,21.0287,21.1206,1035600.0
2014-01-09 15:00:00,22.99,23.09,22.96,23.07,1833600.0,21.1298,21.2217,21.1022,21.2033,1833600.0
2014-01-09 15:30:00,23.08,23.11,22.99,23.1,1724000.0,21.2125,21.2401,21.1298,21.2309,1724000.0
2014-01-10 09:30:00,23.08,23.19,22.95,22.95,2183600.0,21.2125,21.3136,21.093,21.093,2183600.0
2014-01-10 10:00:00,22.95,22.96,22.75,22.93,1964400.0,21.093,21.1022,20.9092,21.0747,1964400.0
2014-01-10 10:30:00,22.93,22.96,22.82,22.93,599600.0,21.0747,21.1022,20.9736,21.0747,599600.0
2014-01-10 11:00:00,22.93,22.96,22.81,22.86,718400.0,21.0747,21.1022,20.9644,21.0103,718400.0
2014-01-10 11:30:00,22.86,22.88,22.79,22.86,776400.0,21.0103,21.0287,20.946,21.0103,776400.0
2014-01-10 12:00:00,22.86,22.95,22.81,22.92,663600.0,21.0103,21.093,20.9644,21.0655,663600.0
2014-01-10 12:30:00,22.91,23.05,22.91,22.93,842400.0,21.0563,21.185,21.0563,21.0747,842400.0
2014-01-10 13:00:00,22.94,22.97,22.92,22.94,366800.0,21.0839,21.1114,21.0655,21.0839,366800.0
2014-01-10 13:30:00,22.94,22.99,22.86,22.88,432400.0,21.0839,21.1298,21.0103,21.0287,432400.0
2014-01-10 14:00:00,22.89,22.92,22.86,22.87,338400.0,21.0379,21.0655,21.0103,21.0195,338400.0
2014-01-10 14:30:00,22.86,22.92,22.85,22.86,667200.0,21.0103,21.0655,21.0011,21.0103,667200.0
2014-01-10 15:00:00,22.87,23.04,22.87,23.02,889600.0,21.0195,21.1758,21.0195,21.1574,889600.0
2014-01-10 15:30:00,23.03,23.07,22.96,23.04,1320800.0,21.1666,21.2033,21.1022,21.1758,1320800.0
2014-01-13 09:30:00,22.99,23.0,22.81,22.83,1188800.0,21.1298,21.139,20.9644,20.9828,1188800.0
2014-01-13 10:00:00,22.84,22.97,22.83,22.97,968800.0,20.9919,21.1114,20.9828,21.1114,968800.0
2014-01-13 10:30:00,22.97,23.01,22.91,22.92,734400.0,21.1114,21.1482,21.0563,21.0655,734400.0
2014-01-13 11:00:00,22.9,22.91,22.8,22.85,973200.0,21.0471,21.0563,20.9552,21.0011,973200.0
2014-01-13 11:30:00,22.86,22.92,22.83,22.9,558400.0,21.0103,21.0655,20.9828,21.0471,558400.0
2014-01-13 12:00:00,22.9,22.91,22.74,22.76,1102000.0,21.0471,21.0563,20.9,20.9184,1102000.0
2014-01-13 12:30:00,22.75,22.75,22.61,22.62,991600.0,20.9092,20.9092,20.7806,20.7897,991600.0
2014-01-13 13:00:00,22.61,22.65,22.5,22.57,1374800.0,20.7806,20.8173,20.6795,20.7438,1374800.0
2014-01-13 13:30:00,22.57,22.57,22.43,22.52,1235600.0,20.7438,20.7438,20.6151,20.6978,1235600.0
2014-01-13 14:00:00,22.51,22.52,22.32,22.35,1054400.0,20.6886,20.6978,20.514,20.5416,1054400.0
2014-01-13 14:30:00,22.34,22.36,22.2,22.24,1822400.0,20.5324,20.5508,20.4037,20.4405,1822400.0
2014-01-13 15:00:00,22.24,22.24,22.05,22.09,2806000.0,20.4405,20.4405,20.2659,20.3026,2806000.0
2014-01-13 15:30:00,22.08,22.1,21.94,22.07,3319200.0,20.2934,20.3118,20.1648,20.2842,3319200.0
2014-01-14 09:30:00,22.37,22.43,22.06,22.22,2870400.0,20.56,20.6151,20.2751,20.4221,2870400.0
2014-01-14 10:00:00,22.22,22.4,22.21,22.29,1382400.0,20.4221,20.5875,20.4129,20.4864,1382400.0
2014-01-14 10:30:00,22.3,22.36,22.23,22.33,896800.0,20.4956,20.5508,20.4313,20.5232,896800.0
2014-01-14 11:00:00,22.33,22.45,22.29,22.39,1148400.0,20.5232,20.6335,20.4864,20.5784,1148400.0
2014-01-14 11:30:00,22.39,22.46,22.38,22.45,448400.0,20.5784,20.6427,20.5692,20.6335,448400.0
2014-01-14 12:00:00,22.45,22.59,22.41,22.56,568400.0,20.6335,20.7622,20.5967,20.7346,568400.0
2014-01-14 12:30:00,22.56,22.65,22.53,22.56,1054800.0,20.7346,20.8173,20.707,20.7346,1054800.0
2014-01-14 13:00:00,22.58,22.63,22.52,22.56,609200.0,20.753,20.7989,20.6978,20.7346,609200.0
2014-01-14 13:30:00,22.56,22.63,22.51,22.54,425200.0,20.7346,20.7989,20.6886,20.7162,425200.0
2014-01-14 14:00:00,22.54,22.55,22.46,22.55,710800.0,20.7162,20.7254,20.6427,20.7254,710800.0
2014-01-14 14:30:00,22.56,22.57,22.5,22.52,566000.0,20.7346,20.7438,20.6795,20.6978,566000.0
2014-01-14 15:00:00,22.53,22.64,22.52,22.64,696800.0,20.707,20.8081,20.6978,20.8081,696800.0
2014-01-14 15:30:00,22.64,22.65,22.52,22.6,1584800.0,20.8081,20.8173,20.6978,20.7714,1584800.0
2014-01-15 09:30:00,22.88,23.1,22.84,23.03,2213200.0,21.0287,21.2309,20.9919,21.1666,2213200.0
2014-01-15 10:00:00,23.04,23.25,23.03,23.18,1896000.0,21.1758,21.3688,21.1666,21.3044,1896000.0
2014-01-15 10:30:00,23.19,23.21,23.08,23.11,951200.0,21.3136,21.332,21.2125,21.2401,951200.0
2014-01-15 11:00:00,23.12,23.25,23.11,23.12,1447200.0,21.2493,21.3688,21.2401,21.2493,1447200.0
2014-01-15 11:30:00,23.12,23.17,23.09,23.17,779600.0,21.2493,21.2952,21.2217,21.2952,779600.0
2014-01-15 12:00:00,23.18,23.23,23.17,23.21,853600.0,21.3044,21.3504,21.2952,21.332,853600.0
2014-01-15 12:30:00,23.21,23.21,23.12,23.16,715600.0,21.332,21.332,21.2493,21.286,715600.0
2014-01-15 13:00:00,23.17,23.24,23.16,23.18,985200.0,21.2952,21.3596,21.286,21.3044,985200.0
2014-01-15 13:30:00,23.18,23.22,23.14,23.16,802800.0,21.3044,21.3412,21.2677,21.286,802800.0
2014-01-15 14:00:00,23.17,23.25,23.13,23.22,1062800.0,21.2952,21.3688,21.2585,21.3412,1062800.0
2014-01-15 14:30:00,23.23,23.25,23.19,23.25,798400.0,21.3504,21.3688,21.3136,21.3688,798400.0
2014-01-15 15:00:00,23.25,23.28,23.17,23.23,1587200.0,21.3688,21.3963,21.2952,21.3504,1587200.0
2014-01-15 15:30:00,23.23,23.31,23.22,23.29,2489200.0,21.3504,21.4239,21.3412,21.4055,2489200.0
2014-01-16 09:30:00,23.05,23.11,22.95,23.04,2270400.0,21.185,21.2401,21.093,21.1758,2270400.0
2014-01-16 10:00:00,23.03,23.09,22.95,22.99,1397600.0,21.1666,21.2217,21.093,21.1298,1397600.0
2014-01-16 10:30:00,23.0,23.0,22.83,22.86,1021200.0,21.139,21.139,20.9828,21.0103,1021200.0
2014-01-16 11:00:00,22.86,22.89,22.78,22.81,1002400.0,21.0103,21.0379,20.9368,20.9644,1002400.0
2014-01-16 11:30:00,22.82,22.98,22.81,22.92,1399600.0,20.9736,21.1206,20.9644,21.0655,1399600.0
2014-01-16 12:00:00,22.91,22.94,22.83,22.9,608800.0,21.0563,21.0839,20.9828,21.0471,608800.0
2014-01-16 12:30:00,22.9,22.94,22.88,22.92,294800.0,21.0471,21.0839,21.0287,21.0655,294800.0
2014-01-16 13:00:00,22.92,22.95,22.86,22.92,505600.0,21.0655,21.093,21.0103,21.0655,505600.0
2014-01-16 13:30:00,22.92,22.92,22.88,22.9,212400.0,21.0655,21.0655,21.0287,21.0471,212400.0
2014-01-16 14:00:00,22.9,22.92,22.82,22.85,626800.0,21.0471,21.0655,20.9736,21.0011,626800.0
2014-01-16 14:30:00,22.85,22.91,22.83,22.91,784400.0,21.0011,21.0563,20.9828,21.0563,784400.0
2014-01-16 15:00:00,22.91,22.92,22.87,22.91,512400.0,21.0563,21.0655,21.0195,21.0563,512400.0
2014-01-16 15:30:00,22.91,22.94,22.84,22.93,1300800.0,21.0563,21.0839,20.9919,21.0747,1300800.0
2014-01-17 09:30:00,22.97,23.06,22.86,23.01,1548000.0,21.1114,21.1941,21.0103,21.1482,1548000.0
2014-01-17 10:00:00,23.02,23.09,22.92,23.0,910400.0,21.1574,21.2217,21.0655,21.139,910400.0
2014-01-17 10:30:00,23.0,23.11,22.99,23.06,735200.0,21.139,21.2401,21.1298,21.1941,735200.0
2014-01-17 11:00:00,23.07,23.13,23.06,23.08,892400.0,21.2033,21.2585,21.1941,21.2125,892400.0
2014-01-17 11:30:00,23.09,23.1,23.02,23.02,458000.0,21.2217,21.2309,21.1574,21.1574,458000.0
2014-01-17 12:00:00,23.03,23.09,23.0,23.08,253200.0,21.1666,21.2217,21.139,21.2125,253200.0
2014-01-17 12:30:00,23.09,23.1,23.04,23.05,490800.0,21.2217,21.2309,21.1758,21.185,490800.0
2014-01-17 13:00:00,23.06,23.07,22.93,22.97,864400.0,21.1941,21.2033,21.0747,21.1114,864400.0
2014-01-17 13:30:00,22.97,22.99,22.92,22.96,392800.0,21.1114,21.1298,21.0655,21.1022,392800.0
2014-01-17 14:00:00,22.97,22.99,22.92,22.96,472000.0,21.1114,21.1298,21.0655,21.1022,472000.0
2014-01-17 14:30:00,22.97,22.97,22.89,22.89,690000.0,21.1114,21.1114,21.0379,21.0379,690000.0
2014-01-17 15:00:00,22.9,22.93,22.76,22.78,1326000.0,21.0471,21.0747,20.9184,20.9368,1326000.0
2014-01-17 15:30:00,22.78,22.79,22.65,22.78,2146400.0,20.9368,20.946,20.8173,20.9368,2146400.0
2014-01-21 09:30:00,23.1,23.22,23.03,23.19,1955200.0,21.2309,21.3412,21.1666,21.3136,1955200.0
2014-01-21 10:00:00,23.18,23.21,22.96,23.02,1212800.0,21.3044,21.332,21.1022,21.1574,1212800.0
2014-01-21 10:30:00,23.01,23.04,22.94,23.01,915200.0,21.1482,21.1758,21.0839,21.1482,915200.0
2014-01-21 11:00:00,23.01,23.04,22.68,22.71,1609600.0,21.1482,21.1758,20.8449,20.8725,1609600.0
2014-01-21 11:30:00,22.71,22.77,22.64,22.67,1421200.0,20.8725,20.9276,20.8081,20.8357,1421200.0
2014-01-21 12:00:00,22.67,22.75,22.54,22.73,1094400.0,20.8357,20.9092,20.7162,20.8908,1094400.0
2014-01-21 12:30:00,22.73,22.77,22.72,22.76,570000.0,20.8908,20.9276,20.8817,20.9184,570000.0
2014-01-21 13:00:00,22.76,22.83,22.75,22.81,734800.0,20.9184,20.9828,20.9092,20.9644,734800.0
2014-01-21 13:30:00,22.81,22.93,22.81,22.85,538400.0,20.9644,21.0747,20.9644,21.0011,538400.0
2014-01-21 14:00:00,22.85,22.88,22.81,22.83,482000.0,21.0011,21.0287,20.9644,20.9828,482000.0
2014-01-21 14:30:00,22.83,22.93,22.8,22.86,609200.0,20.9828,21.0747,20.9552,21.0103,609200.0
2014-01-21 15:00:00,22.85,22.88,22.81,22.82,596000.0,21.0011,21.0287,20.9644,20.9736,596000.0
2014-01-21 15:30:00,22.82,22.91,22.81,22.89,1121600.0,20.9736,21.0563,20.9644,21.0379,1121600.0
2014-01-22 09:30:00,23.0,23.12,22.98,23.06,989600.0,21.139,21.2493,21.1206,21.1941,989600.0
2014-01-22 10:00:00,23.07,23.11,22.97,23.08,772800.0,21.2033,21.2401,21.1114,21.2125,772800.0
2014-01-22 10:30:00,23.08,23.08,22.86,22.87,970400.0,21.2125,21.2125,21.0103,21.0195,970400.0
2014-01-22 11:00:00,22.88,22.98,22.85,22.97,382400.0,21.0287,21.1206,21.0011,21.1114,382400.0
2014-01-22 11:30:00,22.97,23.0,22.89,22.95,443200.0,21.1114,21.139,21.0379,21.093,443200.0
2014-01-22 12:00:00,22.96,23.08,22.94,23.06,585600.0,21.1022,21.2125,21.0839,21.1941,585600.0
2014-01-22 12:30:00,23.06,23.09,23.04,23.04,502400.0,21.1941,21.2217,21.1758,21.1758,502400.0
2014-01-22 13:00:00,23.05,23.09,23.0,23.08,440800.0,21.185,21.2217,21.139,21.2125,440800.0
2014-01-22 13:30:00,23.07,23.07,22.96,23.0,295600.0,21.2033,21.2033,21.1022,21.139,295600.0
2014-01-22 14:00:00,23.01,23.07,23.01,23.06,349600.0,21.1482,21.2033,21.1482,21.1941,349600.0
2014-01-22 14:30:00,23.06,23.09,23.03,23.09,358400.0,21.1941,21.2217,21.1666,21.2217,358400.0
2014-01-22 15:00:00,23.09,23.12,23.06,23.1,630800.0,21.2217,21.2493,21.1941,21.2309,630800.0
2014-01-22 15:30:00,23.09,23.14,23.06,23.07,1468800.0,21.2217,21.2677,21.1941,21.2033,1468800.0
2014-01-23 09:30:00,22.75,22.78,22.37,22.37,2910400.0,20.9092,20.9368,20.56,20.56,2910400.0
2014-01-23 10:00:00,22.38,22.44,22.23,22.24,2394400.0,20.5692,20.6243,20.4313,20.4405,2394400.0
2014-01-23 10:30:00,22.25,22.3,22.13,22.15,2046400.0,20.4497,20.4956,20.3394,20.3578,2046400.0
2014-01-23 11:00:00,22.16,22.24,22.06,22.19,1692800.0,20.367,20.4405,20.2751,20.3945,1692800.0
2014-01-23 11:30:00,22.2,22.22,22.14,22.18,1128400.0,20.4037,20.4221,20.3486,20.3853,1128400.0
2014-01-23 12:00:00,22.19,22.2,22.02,22.04,1482800.0,20.3945,20.4037,20.2383,20.2567,1482800.0
2014-01-23 12:30:00,22.03,22.14,22.0,22.08,1044000.0,20.2475,20.3486,20.2199,20.2934,1044000.0
2014-01-23 13:00:00,22.08,22.08,21.95,21.95,1667200.0,20.2934,20.2934,20.174,20.174,1667200.0
2014-01-23 13:30:00,21.95,21.96,21.78,21.8,1908000.0,20.174,20.1831,20.0177,20.0361,1908000.0
2014-01-23 14:00:00,21.8,21.94,21.8,21.88,1552800.0,20.0361,20.1648,20.0361,20.1096,1552800.0
2014-01-23 14:30:00,21.88,22.03,21.87,22.01,1107200.0,20.1096,20.2475,20.1004,20.2291,1107200.0
2014-01-23 15:00:00,22.0,22.02,21.94,21.96,1016000.0,20.2199,20.2383,20.1648,20.1831,1016000.0
2014-01-23 15:30:00,21.96,22.11,21.95,22.07,2159200.0,20.1831,20.321,20.174,20.2842,2159200.0
2014-01-24 09:30:00,21.61,21.63,21.35,21.48,3092800.0,19.8615,19.8798,19.6225,19.742,3092800.0
2014-01-24 10:00:00,21.47,21.55,21.28,21.38,2096000.0,19.7328,19.8063,19.5582,19.6501,2096000.0
2014-01-24 10:30:00,21.38,21.38,21.05,21.17,3114800.0,19.6501,19.6501,19.3468,19.4571,3114800.0
2014-01-24 11:00:00,21.16,21.25,20.98,20.98,2051200.0,19.4479,19.5306,19.2824,19.2824,2051200.0
2014-01-24 11:30:00,20.98,21.21,20.96,21.19,1772000.0,19.2824,19.4938,19.2641,19.4754,1772000.0
2014-01-24 12:00:00,21.19,21.2,21.05,21.07,1392000.0,19.4754,19.4846,19.3468,19.3652,1392000.0
2014-01-24 12:30:00,21.07,21.08,20.91,20.98,1249600.0,19.3652,19.3743,19.2181,19.2824,1249600.0
2014-01-24 13:00:00,20.97,21.02,20.92,20.94,880000.0,19.2732,19.3192,19.2273,19.2457,880000.0
2014-01-24 13:30:00,20.95,21.02,20.91,20.98,1123200.0,19.2549,19.3192,19.2181,19.2824,1123200.0
2014-01-24 14:00:00,20.97,20.98,20.71,20.72,2241600.0,19.2732,19.2824,19.0343,19.0435,2241600.0
2014-01-24 14:30:00,20.72,20.8,20.7,20.73,1572800.0,19.0435,19.117,19.0251,19.0527,1572800.0
2014-01-24 15:00:00,20.72,20.75,20.57,20.67,2116400.0,19.0435,19.0711,18.9056,18.9975,2116400.0
2014-01-24 15:30:00,20.66,20.75,20.53,20.55,2925200.0,18.9883,19.0711,18.8689,18.8872,2925200.0
2014-01-27 09:30:00,20.63,20.83,20.54,20.67,2832000.0,18.9608,19.1446,18.878,18.9975,2832000.0
2014-01-27 10:00:00,20.68,20.69,20.22,20.24,2369600.0,19.0067,19.0159,18.5839,18.6023,2369600.0
2014-01-27 10:30:00,20.25,20.4,20.18,20.28,2432000.0,18.6115,18.7494,18.5472,18.6391,2432000.0
2014-01-27 11:00:00,20.28,20.35,20.2,20.26,2163200.0,18.6391,18.7034,18.5656,18.6207,2163200.0
2014-01-27 11:30:00,20.25,20.25,19.95,19.98,2478400.0,18.6115,18.6115,18.3358,18.3634,2478400.0
2014-01-27 12:00:00,19.98,19.99,19.71,19.85,4446000.0,18.3634,18.3725,18.1152,18.2439,4446000.0
2014-01-27 12:30:00,19.85,19.99,19.8,19.89,2092400.0,18.2439,18.3725,18.1979,18.2806,2092400.0
2014-01-27 13:00:00,19.89,20.11,19.84,20.1,2254400.0,18.2806,18.4828,18.2347,18.4736,2254400.0
2014-01-27 13:30:00,20.11,20.33,20.04,20.23,2100400.0,18.4828,18.685,18.4185,18.5931,2100400.0
2014-01-27 14:00:00,20.24,20.36,20.24,20.3,1179600.0,18.6023,18.7126,18.6023,18.6575,1179600.0
2014-01-27 14:30:00,20.31,20.48,20.3,20.43,1796800.0,18.6667,18.8229,18.6575,18.7769,1796800.0
2014-01-27 15:00:00,20.43,20.43,20.25,20.25,1793200.0,18.7769,18.7769,18.6115,18.6115,1793200.0
2014-01-27 15:30:00,20.25,20.33,20.01,20.01,2389200.0,18.6115,18.685,18.3909,18.3909,2389200.0
2014-01-28 09:30:00,20.33,20.69,20.26,20.67,2748400.0,18.685,19.0159,18.6207,18.9975,2748400.0
2014-01-28 10:00:00,20.67,20.84,20.67,20.75,2261600.0,18.9975,19.1538,18.9975,19.0711,2261600.0
2014-01-28 10:30:00,20.75,20.84,20.72,20.79,1479600.0,19.0711,19.1538,19.0435,19.1078,1479600.0
2014-01-28 11:00:00,20.78,20.87,20.67,20.7,1265200.0,19.0986,19.1813,18.9975,19.0251,1265200.0
2014-01-28 11:30:00,20.7,20.73,20.54,20.63,1729200.0,19.0251,19.0527,18.878,18.9608,1729200.0
2014-01-28 12:00:00,20.62,20.71,20.59,20.67,794800.0,18.9516,19.0343,18.924,18.9975,794800.0
2014-01-28 12:30:00,20.68,20.77,20.65,20.71,786000.0,19.0067,19.0894,18.9791,19.0343,786000.0
2014-01-28 13:00:00,20.71,20.79,20.67,20.75,876400.0,19.0343,19.1078,18.9975,19.0711,876400.0
2014-01-28 13:30:00,20.76,20.8,20.7,20.73,1043200.0,19.0802,19.117,19.0251,19.0527,1043200.0
2014-01-28 14:00:00,20.72,20.76,20.7,20.71,709200.0,19.0435,19.0802,19.0251,19.0343,709200.0
2014-01-28 14:30:00,20.71,20.8,20.71,20.78,864800.0,19.0343,19.117,19.0343,19.0986,864800.0
2014-01-28 15:00:00,20.78,20.83,20.71,20.82,1021200.0,19.0986,19.1446,19.0343,19.1354,1021200.0
2014-01-28 15:30:00,20.81,20.86,20.75,20.77,2285600.0,19.1262,19.1722,19.0711,19.0894,2285600.0
2014-01-29 09:30:00,20.12,20.49,20.05,20.42,3405200.0,18.492,18.8321,18.4277,18.7678,3405200.0
2014-01-29 10:00:00,20.43,20.54,20.19,20.31,2681600.0,18.7769,18.878,18.5564,18.6667,2681600.0
2014-01-29 10:30:00,20.32,20.5,20.29,20.41,1834800.0,18.6758,18.8413,18.6483,18.7586,1834800.0
2014-01-29 11:00:00,20.43,20.67,20.42,20.63,1767600.0,18.7769,18.9975,18.7678,18.9608,1767600.0
2014-01-29 11:30:00,20.63,20.65,20.49,20.65,1142800.0,18.9608,18.9791,18.8321,18.9791,1142800.0
2014-01-29 12:00:00,20.65,20.66,20.47,20.47,664400.0,18.9791,18.9883,18.8137,18.8137,664400.0
2014-01-29 12:30:00,20.47,20.49,20.37,20.45,514400.0,18.8137,18.8321,18.7218,18.7953,514400.0
2014-01-29 13:00:00,20.45,20.45,20.33,20.36,517200.0,18.7953,18.7953,18.685,18.7126,517200.0
2014-01-29 13:30:00,20.36,20.42,20.3,20.41,725600.0,18.7126,18.7678,18.6575,18.7586,725600.0
2014-01-29 14:00:00,20.36,20.55,20.01,20.27,5111600.0,18.7126,18.8872,18.3909,18.6299,5111600.0
2014-01-29 14:30:00,20.27,20.48,20.13,20.15,2514800.0,18.6299,18.8229,18.5012,18.5196,2514800.0
2014-01-29 15:00:00,20.15,20.19,20.0,20.06,2697200.0,18.5196,18.5564,18.3817,18.4369,2697200.0
2014-01-29 15:30:00,20.05,20.25,19.99,20.13,2648400.0,18.4277,18.6115,18.3725,18.5012,2648400.0
2014-01-30 09:30:00,20.68,20.84,20.57,20.61,2350000.0,19.0067,19.1538,18.9056,18.9424,2350000.0
2014-01-30 10:00:00,20.61,20.69,20.49,20.62,2333200.0,18.9424,19.0159,18.8321,18.9516,2333200.0
2014-01-30 10:30:00,20.64,20.72,20.6,20.67,1424400.0,18.97,19.0435,18.9332,18.9975,1424400.0
2014-01-30 11:00:00,20.67,20.78,20.63,20.73,1258800.0,18.9975,19.0986,18.9608,19.0527,1258800.0
2014-01-30 11:30:00,20.74,20.96,20.74,20.94,1566000.0,19.0619,19.2641,19.0619,19.2457,1566000.0
2014-01-30 12:00:00,20.95,20.97,20.9,20.91,1015600.0,19.2549,19.2732,19.2089,19.2181,1015600.0
2014-01-30 12:30:00,20.91,21.06,20.9,21.0,1472800.0,19.2181,19.356,19.2089,19.3008,1472800.0
2014-01-30 13:00:00,21.0,21.01,20.96,20.97,1099200.0,19.3008,19.31,19.2641,19.2732,1099200.0
2014-01-30 13:30:00,20.97,20.99,20.9,20.9,940800.0,19.2732,19.2916,19.2089,19.2089,940800.0
2014-01-30 14:00:00,20.9,20.92,20.8,20.92,1086800.0,19.2089,19.2273,19.117,19.2273,1086800.0
2014-01-30 14:30:00,20.92,20.97,20.89,20.93,630000.0,19.2273,19.2732,19.1997,19.2365,630000.0
2014-01-30 15:00:00,20.93,21.04,20.93,21.01,1414400.0,19.2365,19.3376,19.2365,19.31,1414400.0
2014-01-30 15:30:00,21.02,21.03,20.9,20.92,2174800.0,19.3192,19.3284,19.2089,19.2273,2174800.0
2014-01-31 09:30:00,20.02,20.22,19.91,20.07,2861600.0,18.4001,18.5839,18.299,18.4461,2861600.0
2014-01-31 10:00:00,20.1,20.29,20.07,20.08,1962400.0,18.4736,18.6483,18.4461,18.4553,1962400.0
2014-01-31 10:30:00,20.08,20.32,20.05,20.25,2307200.0,18.4553,18.6758,18.4277,18.6115,2307200.0
2014-01-31 11:00:00,20.25,20.48,20.21,20.47,2225200.0,18.6115,18.8229,18.5747,18.8137,2225200.0
2014-01-31 11:30:00,20.47,20.51,20.33,20.43,1688800.0,18.8137,18.8505,18.685,18.7769,1688800.0
2014-01-31 12:00:00,20.44,20.56,20.38,20.39,1422800.0,18.7861,18.8964,18.731,18.7402,1422800.0
2014-01-31 12:30:00,20.4,20.41,20.28,20.37,1030800.0,18.7494,18.7586,18.6391,18.7218,1030800.0
2014-01-31 13:00:00,20.36,20.36,20.26,20.3,924800.0,18.7126,18.7126,18.6207,18.6575,924800.0
2014-01-31 13:30:00,20.31,20.55,20.31,20.55,1234800.0,18.6667,18.8872,18.6667,18.8872,1234800.0
2014-01-31 14:00:00,20.55,20.63,20.5,20.61,1194000.0,18.8872,18.9608,18.8413,18.9424,1194000.0
2014-01-31 14:30:00,20.62,20.72,20.56,20.62,953600.0,18.9516,19.0435,18.8964,18.9516,953600.0
2014-01-31 15:00:00,20.61,20.61,20.39,20.41,1248000.0,18.9424,18.9424,18.7402,18.7586,1248000.0
2014-01-31 15:30:00,20.41,20.46,20.13,20.18,2588800.0,18.7586,18.8045,18.5012,18.5472,2588800.0
2014-02-03 09:30:00,20.14,20.29,20.01,20.15,2319600.0,18.5104,18.6483,18.3909,18.5196,2319600.0
2014-02-03 10:00:00,20.14,20.14,19.62,19.71,3552800.0,18.5104,18.5104,18.0325,18.1152,3552800.0
2014-02-03 10:30:00,19.69,19.73,19.43,19.46,2562800.0,18.0968,18.1336,17.8579,17.8854,2562800.0
2014-02-03 11:00:00,19.46,19.47,19.15,19.27,3397200.0,17.8854,17.8946,17.6005,17.7108,3397200.0
2014-02-03 11:30:00,19.26,19.34,19.09,19.12,2337200.0,17.7016,17.7751,17.5454,17.5729,2337200.0
2014-02-03 12:00:00,19.11,19.19,19.01,19.19,2277600.0,17.5637,17.6373,17.4718,17.6373,2277600.0
2014-02-03 12:30:00,19.19,19.25,19.13,19.14,1143600.0,17.6373,17.6924,17.5821,17.5913,1143600.0
2014-02-03 13:00:00,19.14,19.17,18.97,19.0,1891200.0,17.5913,17.6189,17.4351,17.4626,1891200.0
2014-02-03 13:30:00,18.99,19.05,18.86,18.96,2034400.0,17.4535,17.5086,17.334,17.4259,2034400.0
2014-02-03 14:00:00,18.95,19.04,18.91,18.99,1976400.0,17.4167,17.4994,17.3799,17.4535,1976400.0
2014-02-03 14:30:00,18.99,18.99,18.73,18.74,2377200.0,17.4535,17.4535,17.2145,17.2237,2377200.0
2014-02-03 15:00:00,18.73,18.85,18.7,18.85,2693600.0,17.2145,17.3248,17.1869,17.3248,2693600.0
2014-02-03 15:30:00,18.84,18.88,18.65,18.74,4203200.0,17.3156,17.3524,17.141,17.2237,4203200.0
2014-02-04 09:30:00,18.99,19.13,18.75,19.04,4148000.0,17.4535,17.5821,17.2329,17.4994,4148000.0
2014-02-04 10:00:00,19.07,19.15,18.96,19.05,2474400.0,17.527,17.6005,17.4259,17.5086,2474400.0
2014-02-04 10:30:00,19.05,19.17,18.95,18.98,2421600.0,17.5086,17.6189,17.4167,17.4443,2421600.0
2014-02-04 11:00:00,18.98,19.15,18.95,19.11,2126400.0,17.4443,17.6005,17.4167,17.5637,2126400.0
2014-02-04 11:30:00,19.1,19.38,19.08,19.37,3054800.0,17.5546,17.8119,17.5362,17.8027,3054800.0
2014-02-04 12:00:00,19.37,19.46,19.31,19.42,2122800.0,17.8027,17.8854,17.7476,17.8487,2122800.0
2014-02-04 12:30:00,19.42,19.45,19.36,19.39,1516000.0,17.8487,17.8762,17.7935,17.8211,1516000.0
2014-02-04 13:00:00,19.39,19.43,19.25,19.29,1030000.0,17.8211,17.8579,17.6924,17.7292,1030000.0
2014-02-04 13:30:00,19.29,19.33,19.07,19.1,1167600.0,17.7292,17.7659,17.527,17.5546,1167600.0
2014-02-04 14:00:00,19.11,19.21,19.05,19.17,1585200.0,17.5637,17.6557,17.5086,17.6189,1585200.0
2014-02-04 14:30:00,19.17,19.27,19.15,19.25,1526400.0,17.6189,17.7108,17.6005,17.6924,1526400.0
2014-02-04 15:00:00,19.24,19.29,19.05,19.07,1866800.0,17.6832,17.7292,17.5086,17.527,1866800.0
2014-02-04 15:30:00,19.07,19.28,19.03,19.22,2568400.0,17.527,17.72,17.4902,17.6648,2568400.0
2014-02-05 09:30:00,19.07,19.28,18.95,19.04,2459200.0,17.527,17.72,17.4167,17.4994,2459200.0
2014-02-05 10:00:00,19.04,19.32,18.76,18.86,3845600.0,17.4994,17.7568,17.2421,17.334,3845600.0
2014-02-05 10:30:00,18.86,19.07,18.82,18.95,3010000.0,17.334,17.527,17.2972,17.4167,3010000.0
2014-02-05 11:00:00,18.95,19.08,18.84,19.08,2069600.0,17.4167,17.5362,17.3156,17.5362,2069600.0
2014-02-05 11:30:00,19.08,19.25,19.05,19.22,2099200.0,17.5362,17.6924,17.5086,17.6648,2099200.0
2014-02-05 12:00:00,19.21,19.26,19.09,19.15,1253600.0,17.6557,17.7016,17.5454,17.6005,1253600.0
2014-02-05 12:30:00,19.16,19.21,19.14,19.17,473600.0,17.6097,17.6557,17.5913,17.6189,473600.0
2014-02-05 13:00:00,19.18,19.32,19.18,19.21,978800.0,17.6281,17.7568,17.6281,17.6557,978800.0
2014-02-05 13:30:00,19.22,19.31,19.21,19.27,773600.0,17.6648,17.7476,17.6557,17.7108,773600.0
2014-02-05 14:00:00,19.27,19.32,19.17,19.24,777200.0,17.7108,17.7568,17.6189,17.6832,777200.0
2014-02-05 14:30:00,19.25,19.27,19.1,19.11,1170000.0,17.6924,17.7108,17.5546,17.5637,1170000.0
2014-02-05 15:00:00,19.11,19.24,19.1,19.24,1053600.0,17.5637,17.6832,17.5546,17.6832,1053600.0
2014-02-05 15:30:00,19.24,19.33,19.19,19.2,1783600.0,17.6832,17.7659,17.6373,17.6465,1783600.0
2014-02-06 09:30:00,19.32,19.54,19.29,19.52,1479200.0,17.7568,17.959,17.7292,17.9406,1479200.0
2014-02-06 10:00:00,19.52,19.57,19.48,19.55,2091600.0,17.9406,17.9865,17.9038,17.9681,2091600.0
2014-02-06 10:30:00,19.56,19.77,19.56,19.67,2180000.0,17.9773,18.1703,17.9773,18.0784,2180000.0
2014-02-06 11:00:00,19.67,19.76,19.65,19.69,1320800.0,18.0784,18.1612,18.0601,18.0968,1320800.0
2014-02-06 11:30:00,19.69,19.76,19.66,19.67,1237200.0,18.0968,18.1612,18.0692,18.0784,1237200.0
2014-02-06 12:00:00,19.68,19.76,19.68,19.73,891200.0,18.0876,18.1612,18.0876,18.1336,891200.0
2014-02-06 12:30:00,19.72,19.77,19.68,19.7,752000.0,18.1244,18.1703,18.0876,18.106,752000.0
2014-02-06 13:00:00,19.7,19.74,19.61,19.63,816400.0,18.106,18.1428,18.0233,18.0417,816400.0
2014-02-06 13:30:00,19.63,19.7,19.63,19.67,642800.0,18.0417,18.106,18.0417,18.0784,642800.0
2014-02-06 14:00:00,19.67,19.87,19.67,19.86,1268800.0,18.0784,18.2623,18.0784,18.2531,1268800.0
2014-02-06 14:30:00,19.87,19.93,19.85,19.93,1572000.0,18.2623,18.3174,18.2439,18.3174,1572000.0
2014-02-06 15:00:00,19.93,19.97,19.89,19.95,1723200.0,18.3174,18.3542,18.2806,18.3358,1723200.0
2014-02-06 15:30:00,19.94,20.02,19.89,20.0,2986000.0,18.3266,18.4001,18.2806,18.3817,2986000.0
2014-02-07 09:30:00,20.3,20.65,20.3,20.39,3624000.0,18.6575,18.9791,18.6575,18.7402,3624000.0
2014-02-07 10:00:00,20.41,20.5,20.08,20.11,2853200.0,18.7586,18.8413,18.4553,18.4828,2853200.0
2014-02-07 10:30:00,20.11,20.26,20.09,20.23,2562800.0,18.4828,18.6207,18.4645,18.5931,2562800.0
2014-02-07 11:00:00,20.22,20.32,20.17,20.3,1591200.0,18.5839,18.6758,18.538,18.6575,1591200.0
2014-02-07 11:30:00,20.3,20.52,20.29,20.52,1632400.0,18.6575,18.8597,18.6483,18.8597,1632400.0
2014-02-07 12:00:00,20.52,20.52,20.38,20.41,765600.0,18.8597,18.8597,18.731,18.7586,765600.0
2014-02-07 12:30:00,20.41,20.44,20.37,20.42,599600.0,18.7586,18.7861,18.7218,18.7678,599600.0
2014-02-07 13:00:00,20.43,20.49,20.41,20.48,713200.0,18.7769,18.8321,18.7586,18.8229,713200.0
2014-02-07 13:30:00,20.48,20.65,20.48,20.63,1786800.0,18.8229,18.9791,18.8229,18.9608,1786800.0
2014-02-07 14:00:00,20.64,20.65,20.57,20.62,993600.0,18.97,18.9791,18.9056,18.9516,993600.0
2014-02-07 14:30:00,20.62,20.65,20.57,20.62,923200.0,18.9516,18.9791,18.9056,18.9516,923200.0
2014-02-07 15:00:00,20.62,20.68,20.61,20.64,1226400.0,18.9516,19.0067,18.9424,18.97,1226400.0
2014-02-07 15:30:00,20.64,20.75,20.62,20.71,2792400.0,18.97,19.0711,18.9516,19.0343,2792400.0
2014-02-10 09:30:00,20.8,20.83,20.56,20.78,1968800.0,19.117,19.1446,18.8964,19.0986,1968800.0
2014-02-10 10:00:00,20.79,20.8,20.65,20.66,1151200.0,19.1078,19.117,18.9791,18.9883,1151200.0
2014-02-10 10:30:00,20.67,20.67,20.5,20.58,1192400.0,18.9975,18.9975,18.8413,18.9148,1192400.0
2014-02-10 11:00:00,20.57,20.61,20.48,20.61,1477200.0,18.9056,18.9424,18.8229,18.9424,1477200.0
2014-02-10 11:30:00,20.61,20.67,20.58,20.63,925600.0,18.9424,18.9975,18.9148,18.9608,925600.0
2014-02-10 12:00:00,20.63,20.63,20.54,20.56,500400.0,18.9608,18.9608,18.878,18.8964,500400.0
2014-02-10 12:30:00,20.56,20.64,20.56,20.63,555200.0,18.8964,18.97,18.8964,18.9608,555200.0
2014-02-10 13:00:00,20.61,20.66,20.59,20.64,536000.0,18.9424,18.9883,18.924,18.97,536000.0
2014-02-10 13:30:00,20.64,20.69,20.63,20.67,540000.0,18.97,19.0159,18.9608,18.9975,540000.0
2014-02-10 14:00:00,20.68,20.78,20.66,20.77,970400.0,19.0067,19.0986,18.9883,19.0894,970400.0
2014-02-10 14:30:00,20.77,20.82,20.76,20.79,693200.0,19.0894,19.1354,19.0802,19.1078,693200.0
2014-02-10 15:00:00,20.79,20.8,20.74,20.75,841600.0,19.1078,19.117,19.0619,19.0711,841600.0
2014-02-10 15:30:00,20.75,20.82,20.74,20.81,2121200.0,19.0711,19.1354,19.0619,19.1262,2121200.0
2014-02-11 09:30:00,20.95,20.97,20.74,20.85,2107600.0,19.2549,19.2732,19.0619,19.163,2107600.0
2014-02-11 10:00:00,20.87,20.96,20.82,20.86,1084000.0,19.1813,19.2641,19.1354,19.1722,1084000.0
2014-02-11 10:30:00,20.87,20.93,20.82,20.88,974800.0,19.1813,19.2365,19.1354,19.1905,974800.0
2014-02-11 11:00:00,20.88,21.11,20.87,21.11,1377600.0,19.1905,19.4019,19.1813,19.4019,1377600.0
2014-02-11 11:30:00,21.11,21.18,21.1,21.17,1009600.0,19.4019,19.4663,19.3927,19.4571,1009600.0
2014-02-11 12:00:00,21.17,21.19,21.1,21.18,1670400.0,19.4571,19.4754,19.3927,19.4663,1670400.0
2014-02-11 12:30:00,21.18,21.24,21.17,21.23,925600.0,19.4663,19.5214,19.4571,19.5122,925600.0
2014-02-11 13:00:00,21.24,21.37,21.24,21.36,1030400.0,19.5214,19.6409,19.5214,19.6317,1030400.0
2014-02-11 13:30:00,21.36,21.39,21.32,21.35,856400.0,19.6317,19.6593,19.5949,19.6225,856400.0
2014-02-11 14:00:00,21.34,21.41,21.31,21.39,738400.0,19.6133,19.6776,19.5857,19.6593,738400.0
2014-02-11 14:30:00,21.4,21.47,21.36,21.46,1238000.0,19.6685,19.7328,19.6317,19.7236,1238000.0
2014-02-11 15:00:00,21.46,21.54,21.43,21.44,1792400.0,19.7236,19.7971,19.696,19.7052,1792400.0
2014-02-11 15:30:00,21.44,21.46,21.31,21.36,1918800.0,19.7052,19.7236,19.5857,19.6317,1918800.0
2014-02-12 09:30:00,21.46,21.7,21.41,21.68,2314800.0,19.7236,19.9442,19.6776,19.9258,2314800.0
2014-02-12 10:00:00,21.69,21.7,21.43,21.51,1709600.0,19.935,19.9442,19.696,19.7696,1709600.0
2014-02-12 10:30:00,21.52,21.52,21.34,21.37,1565600.0,19.7787,19.7787,19.6133,19.6409,1565600.0
2014-02-12 11:00:00,21.36,21.45,21.29,21.29,1284800.0,19.6317,19.7144,19.5674,19.5674,1284800.0
2014-02-12 11:30:00,21.29,21.36,21.23,21.31,1226800.0,19.5674,19.6317,19.5122,19.5857,1226800.0
2014-02-12 12:00:00,21.31,21.42,21.28,21.42,897200.0,19.5857,19.6868,19.5582,19.6868,897200.0
2014-02-12 12:30:00,21.42,21.43,21.33,21.4,440400.0,19.6868,19.696,19.6041,19.6685,440400.0
2014-02-12 13:00:00,21.4,21.48,21.35,21.45,662400.0,19.6685,19.742,19.6225,19.7144,662400.0
2014-02-12 13:30:00,21.45,21.5,21.42,21.42,397200.0,19.7144,19.7604,19.6868,19.6868,397200.0
2014-02-12 14:00:00,21.42,21.48,21.36,21.36,416800.0,19.6868,19.742,19.6317,19.6317,416800.0
2014-02-12 14:30:00,21.36,21.36,21.21,21.26,1422800.0,19.6317,19.6317,19.4938,19.5398,1422800.0
2014-02-12 15:00:00,21.26,21.35,21.25,21.31,896400.0,19.5398,19.6225,19.5306,19.5857,896400.0
2014-02-12 15:30:00,21.32,21.42,21.3,21.4,932000.0,19.5949,19.6868,19.5765,19.6685,932000.0
2014-02-13 09:30:00,20.86,21.21,20.84,21.13,2814000.0,19.1722,19.4938,19.1538,19.4203,2814000.0
2014-02-13 10:00:00,21.13,21.34,21.11,21.26,2176000.0,19.4203,19.6133,19.4019,19.5398,2176000.0
2014-02-13 10:30:00,21.26,21.42,21.16,21.36,1508000.0,19.5398,19.6868,19.4479,19.6317,1508000.0
2014-02-13 11:00:00,21.36,21.47,21.3,21.41,1144400.0,19.6317,19.7328,19.5765,19.6776,1144400.0
2014-02-13 11:30:00,21.41,21.48,21.38,21.44,1200400.0,19.6776,19.742,19.6501,19.7052,1200400.0
2014-02-13 12:00:00,21.43,21.46,21.41,21.43,505200.0,19.696,19.7236,19.6776,19.696,505200.0
2014-02-13 12:30:00,21.44,21.48,21.41,21.46,742800.0,19.7052,19.742,19.6776,19.7236,742800.0
2014-02-13 13:00:00,21.46,21.58,21.46,21.57,866000.0,19.7236,19.8339,19.7236,19.8247,866000.0
2014-02-13 13:30:00,21.57,21.62,21.53,21.61,502800.0,19.8247,19.8707,19.7879,19.8615,502800.0
2014-02-13 14:00:00,21.61,21.66,21.54,21.55,1234000.0,19.8615,19.9074,19.7971,19.8063,1234000.0
2014-02-13 14:30:00,21.55,21.66,21.53,21.66,1190800.0,19.8063,19.9074,19.7879,19.9074,1190800.0
2014-02-13 15:00:00,21.66,21.67,21.58,21.6,1343600.0,19.9074,19.9166,19.8339,19.8523,1343600.0
2014-02-13 15:30:00,21.61,21.68,21.59,21.64,1526800.0,19.8615,19.9258,19.8431,19.889,1526800.0
2014-02-14 09:30:00,21.62,21.69,21.44,21.64,1744000.0,19.8707,19.935,19.7052,19.889,1744000.0
2014-02-14 10:00:00,21.64,21.74,21.49,21.71,1820000.0,19.889,19.9809,19.7512,19.9534,1820000.0
2014-02-14 10:30:00,21.71,21.78,21.58,21.6,1242800.0,19.9534,20.0177,19.8339,19.8523,1242800.0
2014-02-14 11:00:00,21.59,21.61,21.55,21.58,966400.0,19.8431,19.8615,19.8063,19.8339,966400.0
2014-02-14 11:30:00,21.59,21.66,21.59,21.61,844400.0,19.8431,19.9074,19.8431,19.8615,844400.0
2014-02-14 12:00:00,21.61,21.63,21.6,21.61,460800.0,19.8615,19.8798,19.8523,19.8615,460800.0
2014-02-14 12:30:00,21.61,21.65,21.58,21.64,475600.0,19.8615,19.8982,19.8339,19.889,475600.0
2014-02-14 13:00:00,21.64,21.69,21.62,21.69,410000.0,19.889,19.935,19.8707,19.935,410000.0
2014-02-14 13:30:00,21.68,21.76,21.67,21.75,680400.0,19.9258,19.9993,19.9166,19.9901,680400.0
2014-02-14 14:00:00,21.75,21.81,21.74,21.79,1092800.0,19.9901,20.0453,19.9809,20.0269,1092800.0
2014-02-14 14:30:00,21.79,21.84,21.76,21.81,1144400.0,20.0269,20.0729,19.9993,20.0453,1144400.0
2014-02-14 15:00:00,21.81,21.84,21.73,21.79,1562400.0,20.0453,20.0729,19.9718,20.0269,1562400.0
2014-02-14 15:30:00,21.8,21.82,21.71,21.77,2575600.0,20.0361,20.0545,19.9534,20.0085,2575600.0
2014-02-18 09:30:00,21.78,21.94,21.76,21.89,1922400.0,20.0177,20.1648,19.9993,20.1188,1922400.0
2014-02-18 10:00:00,21.89,21.89,21.69,21.84,1555200.0,20.1188,20.1188,19.935,20.0729,1555200.0
2014-02-18 10:30:00,21.84,21.93,21.79,21.91,916800.0,20.0729,20.1556,20.0269,20.1372,916800.0
2014-02-18 11:00:00,21.92,22.01,21.88,22.0,955200.0,20.1464,20.2291,20.1096,20.2199,955200.0
2014-02-18 11:30:00,22.01,22.04,21.92,21.93,979600.0,20.2291,20.2567,20.1464,20.1556,979600.0
2014-02-18 12:00:00,21.93,21.99,21.89,21.95,680800.0,20.1556,20.2107,20.1188,20.174,680800.0
2014-02-18 12:30:00,21.95,21.98,21.92,21.94,470800.0,20.174,20.2015,20.1464,20.1648,470800.0
2014-02-18 13:00:00,21.95,21.99,21.94,21.95,462400.0,20.174,20.2107,20.1648,20.174,462400.0
2014-02-18 13:30:00,21.94,21.95,21.86,21.9,578400.0,20.1648,20.174,20.0912,20.128,578400.0
2014-02-18 14:00:00,21.91,21.95,21.89,21.89,525200.0,20.1372,20.174,20.1188,20.1188,525200.0
2014-02-18 14:30:00,21.89,21.96,21.89,21.92,692800.0,20.1188,20.1831,20.1188,20.1464,692800.0
2014-02-18 15:00:00,21.92,21.97,21.89,21.97,720800.0,20.1464,20.1923,20.1188,20.1923,720800.0
2014-02-18 15:30:00,21.97,22.0,21.92,21.92,1163600.0,20.1923,20.2199,20.1464,20.1464,1163600.0
2014-02-19 09:30:00,21.74,21.98,21.67,21.97,2536800.0,19.9809,20.2015,19.9166,20.1923,2536800.0
2014-02-19 10:00:00,21.98,22.16,21.89,22.15,3333600.0,20.2015,20.367,20.1188,20.3578,3333600.0
2014-02-19 10:30:00,22.16,22.18,21.99,22.03,1628800.0,20.367,20.3853,20.2107,20.2475,1628800.0
2014-02-19 11:00:00,22.03,22.04,21.9,21.94,1124800.0,20.2475,20.2567,20.128,20.1648,1124800.0
2014-02-19 11:30:00,21.94,21.97,21.76,21.76,1480000.0,20.1648,20.1923,19.9993,19.9993,1480000.0
2014-02-19 12:00:00,21.75,21.81,21.52,21.55,2282400.0,19.9901,20.0453,19.7787,19.8063,2282400.0
2014-02-19 12:30:00,21.55,21.64,21.55,21.61,957200.0,19.8063,19.889,19.8063,19.8615,957200.0
2014-02-19 13:00:00,21.61,21.8,21.59,21.78,1090800.0,19.8615,20.0361,19.8431,20.0177,1090800.0
2014-02-19 13:30:00,21.78,21.8,21.68,21.68,819200.0,20.0177,20.0361,19.9258,19.9258,819200.0
2014-02-19 14:00:00,21.68,21.82,21.55,21.67,1517200.0,19.9258,20.0545,19.8063,19.9166,1517200.0
2014-02-19 14:30:00,21.67,21.68,21.53,21.6,1398000.0,19.9166,19.9258,19.7879,19.8523,1398000.0
2014-02-19 15:00:00,21.59,21.63,21.24,21.24,2941600.0,19.8431,19.8798,19.5214,19.5214,2941600.0
2014-02-19 15:30:00,21.24,21.29,21.12,21.18,3366400.0,19.5214,19.5674,19.4111,19.4663,3366400.0
2014-02-20 09:30:00,21.25,21.43,20.96,20.96,2646400.0,19.5306,19.696,19.2641,19.2641,2646400.0
2014-02-20 10:00:00,20.96,21.16,20.85,21.1,4070000.0,19.2641,19.4479,19.163,19.3927,4070000.0
2014-02-20 10:30:00,21.1,21.32,21.1,21.25,2981600.0,19.3927,19.5949,19.3927,19.5306,2981600.0
2014-02-20 11:00:00,21.25,21.35,21.11,21.15,1642400.0,19.5306,19.6225,19.4019,19.4387,1642400.0
2014-02-20 11:30:00,21.16,21.24,21.13,21.17,1721600.0,19.4479,19.5214,19.4203,19.4571,1721600.0
2014-02-20 12:00:00,21.17,21.34,21.16,21.32,1390000.0,19.4571,19.6133,19.4479,19.5949,1390000.0
2014-02-20 12:30:00,21.32,21.36,21.28,21.29,1078000.0,19.5949,19.6317,19.5582,19.5674,1078000.0
2014-02-20 13:00:00,21.29,21.33,21.27,21.29,714000.0,19.5674,19.6041,19.549,19.5674,714000.0
2014-02-20 13:30:00,21.29,21.33,21.25,21.28,841600.0,19.5674,19.6041,19.5306,19.5582,841600.0
2014-02-20 14:00:00,21.28,21.32,21.19,21.24,1695600.0,19.5582,19.5949,19.4754,19.5214,1695600.0
2014-02-20 14:30:00,21.25,21.3,21.2,21.3,1284400.0,19.5306,19.5765,19.4846,19.5765,1284400.0
2014-02-20 15:00:00,21.29,21.34,21.25,21.28,1228800.0,19.5674,19.6133,19.5306,19.5582,1228800.0
2014-02-20 15:30:00,21.29,21.42,21.26,21.31,2168800.0,19.5674,19.6868,19.5398,19.5857,2168800.0
2014-02-21 09:30:00,21.38,21.48,21.18,21.42,1900400.0,19.6501,19.742,19.4663,19.6868,1900400.0
2014-02-21 10:00:00,21.41,21.52,21.31,21.36,2159200.0,19.6776,19.7787,19.5857,19.6317,2159200.0
2014-02-21 10:30:00,21.38,21.56,21.38,21.53,1644400.0,19.6501,19.8155,19.6501,19.7879,1644400.0
2014-02-21 11:00:00,21.53,21.61,21.48,21.54,2047600.0,19.7879,19.8615,19.742,19.7971,2047600.0
2014-02-21 11:30:00,21.54,21.61,21.53,21.55,988000.0,19.7971,19.8615,19.7879,19.8063,988000.0
2014-02-21 12:00:00,21.55,21.6,21.53,21.57,832800.0,19.8063,19.8523,19.7879,19.8247,832800.0
2014-02-21 12:30:00,21.57,21.59,21.47,21.54,949600.0,19.8247,19.8431,19.7328,19.7971,949600.0
2014-02-21 13:00:00,21.54,21.61,21.52,21.56,892800.0,19.7971,19.8615,19.7787,19.8155,892800.0
2014-02-21 13:30:00,21.57,21.58,21.49,21.53,1036400.0,19.8247,19.8339,19.7512,19.7879,1036400.0
2014-02-21 14:00:00,21.53,21.56,21.41,21.44,1577600.0,19.7879,19.8155,19.6776,19.7052,1577600.0
2014-02-21 14:30:00,21.43,21.43,21.32,21.38,1948000.0,19.696,19.696,19.5949,19.6501,1948000.0
2014-02-21 15:00:00,21.38,21.46,21.36,21.43,1876000.0,19.6501,19.7236,19.6317,19.696,1876000.0
2014-02-21 15:30:00,21.44,21.47,21.31,21.36,2469200.0,19.7052,19.7328,19.5857,19.6317,2469200.0
2014-02-24 09:30:00,21.49,21.95,21.41,21.9,2485600.0,19.7512,20.174,19.6776,20.128,2485600.0
2014-02-24 10:00:00,21.9,21.93,21.76,21.81,1569200.0,20.128,20.1556,19.9993,20.0453,1569200.0
2014-02-24 10:30:00,21.81,21.98,21.78,21.93,1382800.0,20.0453,20.2015,20.0177,20.1556,1382800.0
2014-02-24 11:00:00,21.93,21.99,21.88,21.99,1386000.0,20.1556,20.2107,20.1096,20.2107,1386000.0
2014-02-24 11:30:00,21.99,22.12,21.98,22.11,2236000.0,20.2107,20.3302,20.2015,20.321,2236000.0
2014-02-24 12:00:00,22.11,22.17,22.11,22.16,1368400.0,20.321,20.3762,20.321,20.367,1368400.0
2014-02-24 12:30:00,22.16,22.17,22.12,22.15,819200.0,20.367,20.3762,20.3302,20.3578,819200.0
2014-02-24 13:00:00,22.14,22.17,22.12,22.14,361200.0,20.3486,20.3762,20.3302,20.3486,361200.0
2014-02-24 13:30:00,22.15,22.18,22.08,22.1,779200.0,20.3578,20.3853,20.2934,20.3118,779200.0
2014-02-24 14:00:00,22.09,22.16,22.09,22.1,867200.0,20.3026,20.367,20.3026,20.3118,867200.0
2014-02-24 14:30:00,22.11,22.15,22.07,22.07,1022800.0,20.321,20.3578,20.2842,20.2842,1022800.0
2014-02-24 15:00:00,22.07,22.08,21.94,21.94,1402400.0,20.2842,20.2934,20.1648,20.1648,1402400.0
2014-02-24 15:30:00,21.94,22.02,21.83,21.84,2066000.0,20.1648,20.2383,20.0637,20.0729,2066000.0
2014-02-25 09:30:00,21.77,21.91,21.48,21.57,2500000.0,20.0085,20.1372,19.742,19.8247,2500000.0
2014-02-25 10:00:00,21.55,21.76,21.46,21.58,2510400.0,19.8063,19.9993,19.7236,19.8339,2510400.0
2014-02-25 10:30:00,21.58,21.77,21.57,21.75,1860800.0,19.8339,20.0085,19.8247,19.9901,1860800.0
2014-02-25 11:00:00,21.75,21.94,21.68,21.94,1692400.0,19.9901,20.1648,19.9258,20.1648,1692400.0
2014-02-25 11:30:00,21.95,21.95,21.72,21.74,1266800.0,20.174,20.174,19.9626,19.9809,1266800.0
2014-02-25 12:00:00,21.74,21.8,21.71,21.78,1318000.0,19.9809,20.0361,19.9534,20.0177,1318000.0
2014-02-25 12:30:00,21.77,21.83,21.74,21.8,954400.0,20.0085,20.0637,19.9809,20.0361,954400.0
2014-02-25 13:00:00,21.81,21.88,21.78,21.85,775600.0,20.0453,20.1096,20.0177,20.082,775600.0
2014-02-25 13:30:00,21.85,21.9,21.78,21.82,698400.0,20.082,20.128,20.0177,20.0545,698400.0
2014-02-25 14:00:00,21.82,21.85,21.67,21.76,997200.0,20.0545,20.082,19.9166,19.9993,997200.0
2014-02-25 14:30:00,21.75,21.76,21.6,21.65,916000.0,19.9901,19.9993,19.8523,19.8982,916000.0
2014-02-25 15:00:00,21.65,21.65,21.47,21.49,1769200.0,19.8982,19.8982,19.7328,19.7512,1769200.0
2014-02-25 15:30:00,21.48,21.58,21.47,21.56,1700800.0,19.742,19.8339,19.7328,19.8155,1700800.0
2014-02-26 09:30:00,21.75,21.78,21.28,21.28,2453600.0,19.9901,20.0177,19.5582,19.5582,2453600.0
2014-02-26 10:00:00,21.29,21.58,21.28,21.54,2970000.0,19.5674,19.8339,19.5582,19.7971,2970000.0
2014-02-26 10:30:00,21.55,21.63,21.5,21.53,1594000.0,19.8063,19.8798,19.7604,19.7879,1594000.0
2014-02-26 11:00:00,21.53,21.65,21.49,21.65,1488000.0,19.7879,19.8982,19.7512,19.8982,1488000.0
2014-02-26 11:30:00,21.65,21.66,21.5,21.55,1215600.0,19.8982,19.9074,19.7604,19.8063,1215600.0
2014-02-26 12:00:00,21.56,21.64,21.54,21.62,1691600.0,19.8155,19.889,19.7971,19.8707,1691600.0
2014-02-26 12:30:00,21.62,21.69,21.58,21.58,831200.0,19.8707,19.935,19.8339,19.8339,831200.0
2014-02-26 13:00:00,21.58,21.66,21.51,21.65,1204800.0,19.8339,19.9074,19.7696,19.8982,1204800.0
2014-02-26 13:30:00,21.65,21.71,21.58,21.61,1188800.0,19.8982,19.9534,19.8339,19.8615,1188800.0
2014-02-26 14:00:00,21.6,21.64,21.39,21.4,2242400.0,19.8523,19.889,19.6593,19.6685,2242400.0
2014-02-26 14:30:00,21.4,21.5,21.36,21.48,1817600.0,19.6685,19.7604,19.6317,19.742,1817600.0
2014-02-26 15:00:00,21.48,21.5,21.36,21.46,2845200.0,19.742,19.7604,19.6317,19.7236,2845200.0
2014-02-26 15:30:00,21.46,21.56,21.43,21.53,1759200.0,19.7236,19.8155,19.696,19.7879,1759200.0
2014-02-27 09:30:00,21.48,21.57,21.33,21.45,1877600.0,19.742,19.8247,19.6041,19.7144,1877600.0
2014-02-27 10:00:00,21.45,21.52,21.3,21.37,2670800.0,19.7144,19.7787,19.5765,19.6409,2670800.0
2014-02-27 10:30:00,21.38,21.55,21.37,21.54,1494400.0,19.6501,19.8063,19.6409,19.7971,1494400.0
2014-02-27 11:00:00,21.54,21.77,21.52,21.77,2016800.0,19.7971,20.0085,19.7787,20.0085,2016800.0
2014-02-27 11:30:00,21.77,21.77,21.62,21.65,1094400.0,20.0085,20.0085,19.8707,19.8982,1094400.0
2014-02-27 12:00:00,21.65,21.7,21.56,21.66,898000.0,19.8982,19.9442,19.8155,19.9074,898000.0
2014-02-27 12:30:00,21.66,21.66,21.59,21.63,903200.0,19.9074,19.9074,19.8431,19.8798,903200.0
2014-02-27 13:00:00,21.62,21.76,21.61,21.75,916800.0,19.8707,19.9993,19.8615,19.9901,916800.0
2014-02-27 13:30:00,21.75,21.84,21.75,21.78,980800.0,19.9901,20.0729,19.9901,20.0177,980800.0
2014-02-27 14:00:00,21.78,21.8,21.66,21.68,1137600.0,20.0177,20.0361,19.9074,19.9258,1137600.0
2014-02-27 14:30:00,21.67,21.74,21.65,21.71,924000.0,19.9166,19.9809,19.8982,19.9534,924000.0
2014-02-27 15:00:00,21.71,21.82,21.67,21.8,1203600.0,19.9534,20.0545,19.9166,20.0361,1203600.0
2014-02-27 15:30:00,21.8,21.83,21.67,21.83,1547600.0,20.0361,20.0637,19.9166,20.0637,1547600.0
2014-02-28 09:30:00,21.81,22.1,21.74,22.09,1574400.0,20.0453,20.3118,19.9809,20.3026,1574400.0
2014-02-28 10:00:00,22.09,22.26,22.07,22.23,3731600.0,20.3026,20.4589,20.2842,20.4313,3731600.0
2014-02-28 10:30:00,22.23,22.28,22.16,22.27,1640800.0,20.4313,20.4773,20.367,20.4681,1640800.0
2014-02-28 11:00:00,22.27,22.27,22.17,22.24,1161600.0,20.4681,20.4681,20.3762,20.4405,1161600.0
2014-02-28 11:30:00,22.24,22.38,22.23,22.34,1951200.0,20.4405,20.5692,20.4313,20.5324,1951200.0
2014-02-28 12:00:00,22.35,22.47,22.3,22.46,1919600.0,20.5416,20.6519,20.4956,20.6427,1919600.0
2014-02-28 12:30:00,22.46,22.48,22.39,22.41,1322800.0,20.6427,20.6611,20.5784,20.5967,1322800.0
2014-02-28 13:00:00,22.42,22.47,22.4,22.46,633600.0,20.6059,20.6519,20.5875,20.6427,633600.0
2014-02-28 13:30:00,22.46,22.47,22.33,22.35,1288000.0,20.6427,20.6519,20.5232,20.5416,1288000.0
2014-02-28 14:00:00,22.34,22.35,22.27,22.35,1185200.0,20.5324,20.5416,20.4681,20.5416,1185200.0
2014-02-28 14:30:00,22.34,22.35,22.11,22.15,2737600.0,20.5324,20.5416,20.321,20.3578,2737600.0
2014-02-28 15:00:00,22.14,22.15,21.78,22.04,3974400.0,20.3486,20.3578,20.0177,20.2567,3974400.0
2014-02-28 15:30:00,22.05,22.25,22.04,22.16,3293600.0,20.2659,20.4497,20.2567,20.367,3293600.0
2014-03-03 09:30:00,21.52,21.73,21.41,21.58,3285600.0,19.7787,19.9718,19.6776,19.8339,3285600.0
2014-03-03 10:00:00,21.6,21.68,21.4,21.53,3359600.0,19.8523,19.9258,19.6685,19.7879,3359600.0
2014-03-03 10:30:00,21.53,21.59,21.45,21.58,1576400.0,19.7879,19.8431,19.7144,19.8339,1576400.0
2014-03-03 11:00:00,21.58,21.59,21.38,21.43,2012400.0,19.8339,19.8431,19.6501,19.696,2012400.0
2014-03-03 11:30:00,21.43,21.46,21.3,21.31,2269200.0,19.696,19.7236,19.5765,19.5857,2269200.0
2014-03-03 12:00:00,21.32,21.43,21.21,21.38,2916800.0,19.5949,19.696,19.4938,19.6501,2916800.0
2014-03-03 12:30:00,21.39,21.47,21.36,21.45,1215600.0,19.6593,19.7328,19.6317,19.7144,1215600.0
2014-03-03 13:00:00,21.45,21.61,21.45,21.52,1024000.0,19.7144,19.8615,19.7144,19.7787,1024000.0
2014-03-03 13:30:00,21.53,21.67,21.45,21.62,708400.0,19.7879,19.9166,19.7144,19.8707,708400.0
2014-03-03 14:00:00,21.63,21.69,21.57,21.58,968000.0,19.8798,19.935,19.8247,19.8339,968000.0
2014-03-03 14:30:00,21.58,21.72,21.52,21.61,570800.0,19.8339,19.9626,19.7787,19.8615,570800.0
2014-03-03 15:00:00,21.61,21.62,21.39,21.47,1473600.0,19.8615,19.8707,19.6593,19.7328,1473600.0
2014-03-03 15:30:00,21.47,21.62,21.41,21.62,2162000.0,19.7328,19.8707,19.6776,19.8707,2162000.0
2014-03-04 09:30:00,22.25,22.46,22.25,22.45,4279200.0,20.4497,20.6427,20.4497,20.6335,4279200.0
2014-03-04 10:00:00,22.45,22.55,22.36,22.53,2540400.0,20.6335,20.7254,20.5508,20.707,2540400.0
2014-03-04 10:30:00,22.54,22.58,22.49,22.53,2932800.0,20.7162,20.753,20.6703,20.707,2932800.0
2014-03-04 11:00:00,22.52,22.6,22.52,22.57,1558800.0,20.6978,20.7714,20.6978,20.7438,1558800.0
2014-03-04 11:30:00,22.57,22.6,22.5,22.59,1452800.0,20.7438,20.7714,20.6795,20.7622,1452800.0
2014-03-04 12:00:00,22.59,22.72,22.57,22.7,1709200.0,20.7622,20.8817,20.7438,20.8633,1709200.0
2014-03-04 12:30:00,22.7,22.71,22.64,22.69,1509200.0,20.8633,20.8725,20.8081,20.8541,1509200.0
2014-03-04 13:00:00,22.69,22.73,22.67,22.72,1234000.0,20.8541,20.8908,20.8357,20.8817,1234000.0
2014-03-04 13:30:00,22.72,22.77,22.57,22.63,1657200.0,20.8817,20.9276,20.7438,20.7989,1657200.0
2014-03-04 14:00:00,22.63,22.66,22.53,22.6,1564400.0,20.7989,20.8265,20.707,20.7714,1564400.0
2014-03-04 14:30:00,22.6,22.73,22.55,22.69,1580400.0,20.7714,20.8908,20.7254,20.8541,1580400.0
2014-03-04 15:00:00,22.69,22.84,22.69,22.8,1554000.0,20.8541,20.9919,20.8541,20.9552,1554000.0
2014-03-04 15:30:00,22.81,22.88,22.77,22.83,3076400.0,20.9644,21.0287,20.9276,20.9828,3076400.0
2014-03-05 09:30:00,22.89,23.12,22.77,23.03,2460800.0,21.0379,21.2493,20.9276,21.1666,2460800.0
2014-03-05 10:00:00,23.07,23.18,23.0,23.13,2413200.0,21.2033,21.3044,21.139,21.2585,2413200.0
2014-03-05 10:30:00,23.15,23.2,23.08,23.13,1222000.0,21.2769,21.3228,21.2125,21.2585,1222000.0
2014-03-05 11:00:00,23.15,23.25,23.04,23.06,1474400.0,21.2769,21.3688,21.1758,21.1941,1474400.0
2014-03-05 11:30:00,23.06,23.11,23.04,23.06,881600.0,21.1941,21.2401,21.1758,21.1941,881600.0
2014-03-05 12:00:00,23.06,23.06,22.97,23.0,556800.0,21.1941,21.1941,21.1114,21.139,556800.0
2014-03-05 12:30:00,23.0,23.07,22.98,23.05,520800.0,21.139,21.2033,21.1206,21.185,520800.0
2014-03-05 13:00:00,23.04,23.18,23.04,23.15,1011200.0,21.1758,21.3044,21.1758,21.2769,1011200.0
2014-03-05 13:30:00,23.15,23.15,23.02,23.07,882400.0,21.2769,21.2769,21.1574,21.2033,882400.0
2014-03-05 14:00:00,23.09,23.14,23.03,23.06,996400.0,21.2217,21.2677,21.1666,21.1941,996400.0
2014-03-05 14:30:00,23.06,23.12,23.04,23.06,753200.0,21.1941,21.2493,21.1758,21.1941,753200.0
2014-03-05 15:00:00,23.06,23.1,23.03,23.09,1200000.0,21.1941,21.2309,21.1666,21.2217,1200000.0
2014-03-05 15:30:00,23.09,23.2,23.05,23.17,1949600.0,21.2217,21.3228,21.185,21.2952,1949600.0
2014-03-06 09:30:00,23.42,23.69,23.34,23.67,3122400.0,21.525,21.7732,21.4515,21.7548,3122400.0
2014-03-06 10:00:00,23.65,23.66,23.47,23.56,1924800.0,21.7364,21.7456,21.571,21.6537,1924800.0
2014-03-06 10:30:00,23.56,23.65,23.51,23.65,1042400.0,21.6537,21.7364,21.6077,21.7364,1042400.0
2014-03-06 11:00:00,23.65,23.68,23.58,23.6,744800.0,21.7364,21.764,21.6721,21.6904,744800.0
2014-03-06 11:30:00,23.6,23.65,23.6,23.64,734400.0,21.6904,21.7364,21.6904,21.7272,734400.0
2014-03-06 12:00:00,23.63,23.7,23.61,23.65,839600.0,21.718,21.7824,21.6996,21.7364,839600.0
2014-03-06 12:30:00,23.65,23.69,23.64,23.67,501200.0,21.7364,21.7732,21.7272,21.7548,501200.0
2014-03-06 13:00:00,23.67,23.68,23.62,23.64,722000.0,21.7548,21.764,21.7088,21.7272,722000.0
2014-03-06 13:30:00,23.64,23.67,23.49,23.53,1189200.0,21.7272,21.7548,21.5893,21.6261,1189200.0
2014-03-06 14:00:00,23.52,23.67,23.52,23.65,1438400.0,21.6169,21.7548,21.6169,21.7364,1438400.0
2014-03-06 14:30:00,23.65,23.68,23.61,23.64,1302400.0,21.7364,21.764,21.6996,21.7272,1302400.0
2014-03-06 15:00:00,23.64,23.67,23.61,23.67,1134000.0,21.7272,21.7548,21.6996,21.7548,1134000.0
2014-03-06 15:30:00,23.67,23.7,23.51,23.56,2590400.0,21.7548,21.7824,21.6077,21.6537,2590400.0
2014-03-07 09:30:00,24.0,24.06,23.75,23.81,3277200.0,22.0581,22.1132,21.8283,21.8835,3277200.0
2014-03-07 10:00:00,23.81,24.09,23.73,24.0,2575600.0,21.8835,22.1408,21.8099,22.0581,2575600.0
2014-03-07 10:30:00,24.0,24.05,23.74,23.75,1847600.0,22.0581,22.104,21.8191,21.8283,1847600.0
2014-03-07 11:00:00,23.75,23.75,23.5,23.71,1749200.0,21.8283,21.8283,21.5985,21.7915,1749200.0
2014-03-07 11:30:00,23.71,23.84,23.65,23.81,1245200.0,21.7915,21.911,21.7364,21.8835,1245200.0
2014-03-07 12:00:00,23.81,23.86,23.72,23.83,836400.0,21.8835,21.9294,21.8007,21.9018,836400.0
2014-03-07 12:30:00,23.82,23.93,23.75,23.84,1174400.0,21.8926,21.9937,21.8283,21.911,1174400.0
2014-03-07 13:00:00,23.83,23.84,23.71,23.71,907200.0,21.9018,21.911,21.7915,21.7915,907200.0
2014-03-07 13:30:00,23.72,23.78,23.61,23.67,1082400.0,21.8007,21.8559,21.6996,21.7548,1082400.0
2014-03-07 14:00:00,23.67,23.68,23.51,23.59,1732400.0,21.7548,21.764,21.6077,21.6813,1732400.0
2014-03-07 14:30:00,23.6,23.76,23.58,23.71,1702400.0,21.6904,21.8375,21.6721,21.7915,1702400.0
2014-03-07 15:00:00,23.72,23.79,23.68,23.72,1067600.0,21.8007,21.8651,21.764,21.8007,1067600.0
2014-03-07 15:30:00,23.72,23.78,23.59,23.77,2106800.0,21.8007,21.8559,21.6813,21.8467,2106800.0
2014-03-10 09:30:00,23.61,23.86,23.56,23.81,1554800.0,21.6996,21.9294,21.6537,21.8835,1554800.0
2014-03-10 10:00:00,23.81,23.82,23.54,23.61,1040400.0,21.8835,21.8926,21.6353,21.6996,1040400.0
2014-03-10 10:30:00,23.59,23.6,23.39,23.49,2096000.0,21.6813,21.6904,21.4974,21.5893,2096000.0
2014-03-10 11:00:00,23.48,23.7,23.43,23.68,1799200.0,21.5802,21.7824,21.5342,21.764,1799200.0
2014-03-10 11:30:00,23.68,23.73,23.53,23.55,799200.0,21.764,21.8099,21.6261,21.6445,799200.0
2014-03-10 12:00:00,23.54,23.68,23.51,23.67,532400.0,21.6353,21.764,21.6077,21.7548,532400.0
2014-03-10 12:30:00,23.67,23.73,23.63,23.72,513200.0,21.7548,21.8099,21.718,21.8007,513200.0
2014-03-10 13:00:00,23.72,23.75,23.7,23.73,700000.0,21.8007,21.8283,21.7824,21.8099,700000.0
2014-03-10 13:30:00,23.73,23.73,23.58,23.61,616000.0,21.8099,21.8099,21.6721,21.6996,616000.0
2014-03-10 14:00:00,23.59,23.64,23.56,23.62,955600.0,21.6813,21.7272,21.6537,21.7088,955600.0
2014-03-10 14:30:00,23.62,23.69,23.61,23.68,908800.0,21.7088,21.7732,21.6996,21.764,908800.0
2014-03-10 15:00:00,23.68,23.68,23.61,23.66,632800.0,21.764,21.764,21.6996,21.7456,632800.0
2014-03-10 15:30:00,23.66,23.8,23.64,23.77,1762800.0,21.7456,21.8743,21.7272,21.8467,1762800.0
2014-03-11 09:30:00,23.87,23.89,23.54,23.58,1406800.0,21.9386,21.957,21.6353,21.6721,1406800.0
2014-03-11 10:00:00,23.58,23.71,23.49,23.71,1169600.0,21.6721,21.7915,21.5893,21.7915,1169600.0
2014-03-11 10:30:00,23.72,23.91,23.71,23.84,1521200.0,21.8007,21.9754,21.7915,21.911,1521200.0
2014-03-11 11:00:00,23.86,23.89,23.72,23.72,882800.0,21.9294,21.957,21.8007,21.8007,882800.0
2014-03-11 11:30:00,23.72,23.73,23.56,23.58,1806400.0,21.8007,21.8099,21.6537,21.6721,1806400.0
2014-03-11 12:00:00,23.57,23.61,23.41,23.49,2399600.0,21.6629,21.6996,21.5158,21.5893,2399600.0
2014-03-11 12:30:00,23.49,23.63,23.47,23.56,1081200.0,21.5893,21.718,21.571,21.6537,1081200.0
2014-03-11 13:00:00,23.56,23.57,23.43,23.43,1005600.0,21.6537,21.6629,21.5342,21.5342,1005600.0
2014-03-11 13:30:00,23.43,23.62,23.4,23.61,1426800.0,21.5342,21.7088,21.5066,21.6996,1426800.0
2014-03-11 14:00:00,23.6,23.61,23.45,23.49,948400.0,21.6904,21.6996,21.5526,21.5893,948400.0
2014-03-11 14:30:00,23.49,23.5,23.39,23.41,1388000.0,21.5893,21.5985,21.4974,21.5158,1388000.0
2014-03-11 15:00:00,23.41,23.44,23.28,23.37,2720000.0,21.5158,21.5434,21.3963,21.4791,2720000.0
2014-03-11 15:30:00,23.37,23.45,23.3,23.41,2622000.0,21.4791,21.5526,21.4147,21.5158,2622000.0
2014-03-12 09:30:00,23.08,23.15,22.84,22.97,2494400.0,21.2125,21.2769,20.9919,21.1114,2494400.0
2014-03-12 10:00:00,22.97,23.13,22.95,23.07,2027600.0,21.1114,21.2585,21.093,21.2033,2027600.0
2014-03-12 10:30:00,23.06,23.25,23.02,23.24,1409200.0,21.1941,21.3688,21.1574,21.3596,1409200.0
2014-03-12 11:00:00,23.25,23.36,23.18,23.33,1289600.0,21.3688,21.4699,21.3044,21.4423,1289600.0
2014-03-12 11:30:00,23.34,23.35,23.2,23.2,951200.0,21.4515,21.4607,21.3228,21.3228,951200.0
2014-03-12 12:00:00,23.2,23.28,23.17,23.19,1003200.0,21.3228,21.3963,21.2952,21.3136,1003200.0
2014-03-12 12:30:00,23.2,23.33,23.16,23.32,792000.0,21.3228,21.4423,21.286,21.4331,792000.0
2014-03-12 13:00:00,23.31,23.31,23.16,23.2,556800.0,21.4239,21.4239,21.286,21.3228,556800.0
2014-03-12 13:30:00,23.2,23.26,23.18,23.23,497200.0,21.3228,21.378,21.3044,21.3504,497200.0
2014-03-12 14:00:00,23.23,23.29,23.19,23.26,711200.0,21.3504,21.4055,21.3136,21.378,711200.0
2014-03-12 14:30:00,23.28,23.29,23.2,23.2,771600.0,21.3963,21.4055,21.3228,21.3228,771600.0
2014-03-12 15:00:00,23.2,23.23,23.14,23.17,905600.0,21.3228,21.3504,21.2677,21.2952,905600.0
2014-03-12 15:30:00,23.17,23.35,23.14,23.34,1759200.0,21.2952,21.4607,21.2677,21.4515,1759200.0
2014-03-13 09:30:00,23.57,23.63,23.44,23.52,1679200.0,21.6629,21.718,21.5434,21.6169,1679200.0
2014-03-13 10:00:00,23.52,23.53,23.36,23.42,1501200.0,21.6169,21.6261,21.4699,21.525,1501200.0
2014-03-13 10:30:00,23.42,23.46,23.14,23.15,2391200.0,21.525,21.5618,21.2677,21.2769,2391200.0
2014-03-13 11:00:00,23.15,23.25,23.02,23.05,2456000.0,21.2769,21.3688,21.1574,21.185,2456000.0
2014-03-13 11:30:00,23.04,23.12,22.97,22.99,2414000.0,21.1758,21.2493,21.1114,21.1298,2414000.0
2014-03-13 12:00:00,23.0,23.04,22.87,22.89,1962800.0,21.139,21.1758,21.0195,21.0379,1962800.0
2014-03-13 12:30:00,22.89,22.89,22.72,22.74,2463600.0,21.0379,21.0379,20.8817,20.9,2463600.0
2014-03-13 13:00:00,22.74,22.86,22.56,22.85,3867200.0,20.9,21.0103,20.7346,21.0011,3867200.0
2014-03-13 13:30:00,22.86,22.86,22.7,22.79,1862400.0,21.0103,21.0103,20.8633,20.946,1862400.0
2014-03-13 14:00:00,22.78,22.81,22.59,22.66,2308000.0,20.9368,20.9644,20.7622,20.8265,2308000.0
2014-03-13 14:30:00,22.66,22.75,22.54,22.59,2284400.0,20.8265,20.9092,20.7162,20.7622,2284400.0
2014-03-13 15:00:00,22.6,22.68,22.41,22.55,3788400.0,20.7714,20.8449,20.5967,20.7254,3788400.0
2014-03-13 15:30:00,22.55,22.65,22.48,22.55,4351600.0,20.7254,20.8173,20.6611,20.7254,4351600.0
2014-03-14 09:30:00,22.43,22.85,22.36,22.6,2258800.0,20.6151,21.0011,20.5508,20.7714,2258800.0
2014-03-14 10:00:00,22.6,22.84,22.57,22.6,2100000.0,20.7714,20.9919,20.7438,20.7714,2100000.0
2014-03-14 10:30:00,22.61,22.67,22.36,22.39,1790400.0,20.7806,20.8357,20.5508,20.5784,1790400.0
2014-03-14 11:00:00,22.39,22.41,22.15,22.23,2335200.0,20.5784,20.5967,20.3578,20.4313,2335200.0
2014-03-14 11:30:00,22.24,22.67,22.2,22.57,3904800.0,20.4405,20.8357,20.4037,20.7438,3904800.0
2014-03-14 12:00:00,22.58,22.61,22.36,22.37,1892800.0,20.753,20.7806,20.5508,20.56,1892800.0
2014-03-14 12:30:00,22.37,22.5,22.33,22.48,2044400.0,20.56,20.6795,20.5232,20.6611,2044400.0
2014-03-14 13:00:00,22.49,22.53,22.36,22.43,908000.0,20.6703,20.707,20.5508,20.6151,908000.0
2014-03-14 13:30:00,22.42,22.46,22.35,22.46,1173600.0,20.6059,20.6427,20.5416,20.6427,1173600.0
2014-03-14 14:00:00,22.46,22.5,22.39,22.46,1065600.0,20.6427,20.6795,20.5784,20.6427,1065600.0
2014-03-14 14:30:00,22.46,22.46,22.25,22.25,1844800.0,20.6427,20.6427,20.4497,20.4497,1844800.0
2014-03-14 15:00:00,22.26,22.36,22.25,22.3,1829600.0,20.4589,20.5508,20.4497,20.4956,1829600.0
2014-03-14 15:30:00,22.3,22.37,22.19,22.27,2817200.0,20.4956,20.56,20.3945,20.4681,2817200.0
2014-03-17 09:30:00,22.68,23.06,22.63,22.97,2643600.0,20.8449,21.1941,20.7989,21.1114,2643600.0
2014-03-17 10:00:00,22.95,23.09,22.9,22.91,1982000.0,21.093,21.2217,21.0471,21.0563,1982000.0
2014-03-17 10:30:00,22.91,22.94,22.78,22.81,1322000.0,21.0563,21.0839,20.9368,20.9644,1322000.0
2014-03-17 11:00:00,22.81,22.91,22.73,22.75,1423200.0,20.9644,21.0563,20.8908,20.9092,1423200.0
2014-03-17 11:30:00,22.75,22.82,22.68,22.82,1030000.0,20.9092,20.9736,20.8449,20.9736,1030000.0
2014-03-17 12:00:00,22.83,22.9,22.76,22.86,1060400.0,20.9828,21.0471,20.9184,21.0103,1060400.0
2014-03-17 12:30:00,22.87,22.91,22.79,22.84,909600.0,21.0195,21.0563,20.946,20.9919,909600.0
2014-03-17 13:00:00,22.84,22.86,22.73,22.77,567600.0,20.9919,21.0103,20.8908,20.9276,567600.0
2014-03-17 13:30:00,22.78,22.86,22.75,22.83,504400.0,20.9368,21.0103,20.9092,20.9828,504400.0
2014-03-17 14:00:00,22.82,22.96,22.79,22.94,1006400.0,20.9736,21.1022,20.946,21.0839,1006400.0
2014-03-17 14:30:00,22.93,22.94,22.85,22.91,663200.0,21.0747,21.0839,21.0011,21.0563,663200.0
2014-03-17 15:00:00,22.91,22.96,22.86,22.88,777200.0,21.0563,21.1022,21.0103,21.0287,777200.0
2014-03-17 15:30:00,22.89,22.9,22.79,22.88,1867600.0,21.0379,21.0471,20.946,21.0287,1867600.0
2014-03-18 09:30:00,23.08,23.14,22.9,23.1,1459200.0,21.2125,21.2677,21.0471,21.2309,1459200.0
2014-03-18 10:00:00,23.11,23.24,23.04,23.2,1279200.0,21.2401,21.3596,21.1758,21.3228,1279200.0
2014-03-18 10:30:00,23.21,23.26,23.04,23.05,1549600.0,21.332,21.378,21.1758,21.185,1549600.0
2014-03-18 11:00:00,23.06,23.16,23.04,23.15,1051200.0,21.1941,21.286,21.1758,21.2769,1051200.0
2014-03-18 11:30:00,23.16,23.19,23.03,23.15,880800.0,21.286,21.3136,21.1666,21.2769,880800.0
2014-03-18 12:00:00,23.14,23.19,23.08,23.11,638800.0,21.2677,21.3136,21.2125,21.2401,638800.0
2014-03-18 12:30:00,23.11,23.13,23.06,23.12,435200.0,21.2401,21.2585,21.1941,21.2493,435200.0
2014-03-18 13:00:00,23.13,23.24,23.12,23.22,749200.0,21.2585,21.3596,21.2493,21.3412,749200.0
2014-03-18 13:30:00,23.21,23.27,23.16,23.22,903600.0,21.332,21.3871,21.286,21.3412,903600.0
2014-03-18 14:00:00,23.22,23.25,23.2,23.24,734000.0,21.3412,21.3688,21.3228,21.3596,734000.0
2014-03-18 14:30:00,23.24,23.31,23.21,23.3,850000.0,21.3596,21.4239,21.332,21.4147,850000.0
2014-03-18 15:00:00,23.3,23.31,23.21,23.23,893200.0,21.4147,21.4239,21.332,21.3504,893200.0
2014-03-18 15:30:00,23.23,23.29,23.18,23.27,1588000.0,21.3504,21.4055,21.3044,21.3871,1588000.0
2014-03-19 09:30:00,23.25,23.4,23.14,23.38,1745600.0,21.3688,21.5066,21.2677,21.4882,1745600.0
2014-03-19 10:00:00,23.37,23.39,23.26,23.32,1416000.0,21.4791,21.4974,21.378,21.4331,1416000.0
2014-03-19 10:30:00,23.31,23.32,23.26,23.27,668000.0,21.4239,21.4331,21.378,21.3871,668000.0
2014-03-19 11:00:00,23.28,23.31,23.24,23.24,671200.0,21.3963,21.4239,21.3596,21.3596,671200.0
2014-03-19 11:30:00,23.25,23.25,23.18,23.22,792000.0,21.3688,21.3688,21.3044,21.3412,792000.0
2014-03-19 12:00:00,23.22,23.27,23.19,23.19,1032400.0,21.3412,21.3871,21.3136,21.3136,1032400.0
2014-03-19 12:30:00,23.18,23.24,23.13,23.24,917200.0,21.3044,21.3596,21.2585,21.3596,917200.0
2014-03-19 13:00:00,23.23,23.26,23.19,23.22,792000.0,21.3504,21.378,21.3136,21.3412,792000.0
2014-03-19 13:30:00,23.23,23.27,23.21,23.25,553600.0,21.3504,21.3871,21.332,21.3688,553600.0
2014-03-19 14:00:00,23.28,23.57,22.93,23.46,5572800.0,21.3963,21.6629,21.0747,21.5618,5572800.0
2014-03-19 14:30:00,23.47,23.49,23.16,23.32,3082400.0,21.571,21.5893,21.286,21.4331,3082400.0
2014-03-19 15:00:00,23.33,23.34,22.6,22.94,4452400.0,21.4423,21.4515,20.7714,21.0839,4452400.0
2014-03-19 15:30:00,22.93,23.21,22.91,23.06,3301600.0,21.0747,21.332,21.0563,21.1941,3301600.0
2014-03-20 09:30:00,22.96,23.21,22.94,23.15,2146400.0,21.1022,21.332,21.0839,21.2769,2146400.0
2014-03-20 10:00:00,23.17,23.65,23.1,23.65,2957600.0,21.2952,21.7364,21.2309,21.7364,2957600.0
2014-03-20 10:30:00,23.65,23.72,23.53,23.57,2036800.0,21.7364,21.8007,21.6261,21.6629,2036800.0
2014-03-20 11:00:00,23.57,23.61,23.42,23.54,1418800.0,21.6629,21.6996,21.525,21.6353,1418800.0
2014-03-20 11:30:00,23.54,23.62,23.51,23.61,1384400.0,21.6353,21.7088,21.6077,21.6996,1384400.0
2014-03-20 12:00:00,23.61,23.85,23.57,23.85,2269200.0,21.6996,21.9202,21.6629,21.9202,2269200.0
2014-03-20 12:30:00,23.85,23.96,23.83,23.93,1581200.0,21.9202,22.0213,21.9018,21.9937,1581200.0
2014-03-20 13:00:00,23.94,24.03,23.93,23.97,2090400.0,22.0029,22.0857,21.9937,22.0305,2090400.0
2014-03-20 13:30:00,23.96,24.04,23.92,24.03,1168000.0,22.0213,22.0948,21.9846,22.0857,1168000.0
2014-03-20 14:00:00,24.03,24.08,23.94,24.07,1222800.0,22.0857,22.1316,22.0029,22.1224,1222800.0
2014-03-20 14:30:00,24.07,24.08,23.96,23.98,913200.0,22.1224,22.1316,22.0213,22.0397,913200.0
2014-03-20 15:00:00,23.97,23.97,23.83,23.84,1270400.0,22.0305,22.0305,21.9018,21.911,1270400.0
2014-03-20 15:30:00,23.85,24.0,23.85,23.98,2567600.0,21.9202,22.0581,21.9202,22.0397,2567600.0
2014-03-21 09:30:00,24.32,24.45,24.19,24.33,2871600.0,22.3522,22.4717,22.2327,22.3614,2871600.0
2014-03-21 10:00:00,24.33,24.56,24.26,24.48,2365200.0,22.3614,22.5728,22.297,22.4992,2365200.0
2014-03-21 10:30:00,24.47,24.67,24.43,24.66,1861200.0,22.4901,22.6739,22.4533,22.6647,1861200.0
2014-03-21 11:00:00,24.66,24.73,24.6,24.71,889600.0,22.6647,22.729,22.6095,22.7106,889600.0
2014-03-21 11:30:00,24.72,24.75,24.55,24.56,1278000.0,22.7198,22.7474,22.5636,22.5728,1278000.0
2014-03-21 12:00:00,24.56,24.61,24.43,24.43,1061200.0,22.5728,22.6187,22.4533,22.4533,1061200.0
2014-03-21 12:30:00,24.43,24.46,24.36,24.36,1037200.0,22.4533,22.4809,22.389,22.389,1037200.0
2014-03-21 13:00:00,24.36,24.43,24.11,24.17,1906000.0,22.389,22.4533,22.1592,22.2143,1906000.0
2014-03-21 13:30:00,24.17,24.25,24.09,24.14,1623600.0,22.2143,22.2879,22.1408,22.1868,1623600.0
2014-03-21 14:00:00,24.13,24.17,23.93,23.94,2262400.0,22.1776,22.2143,21.9937,22.0029,2262400.0
2014-03-21 14:30:00,23.92,24.1,23.86,24.08,1894000.0,21.9846,22.15,21.9294,22.1316,1894000.0
2014-03-21 15:00:00,24.08,24.15,23.96,24.11,2348400.0,22.1316,22.1959,22.0213,22.1592,2348400.0
2014-03-21 15:30:00,24.11,24.11,23.88,23.98,3517600.0,22.1592,22.1592,21.9478,22.0397,3517600.0
2014-03-24 09:30:00,24.24,24.32,24.07,24.14,2034800.0,22.2787,22.3522,22.1224,22.1868,2034800.0
2014-03-24 10:00:00,24.13,24.14,23.77,23.8,1881200.0,22.1776,22.1868,21.8467,21.8743,1881200.0
2014-03-24 10:30:00,23.79,23.86,23.65,23.76,2788000.0,21.8651,21.9294,21.7364,21.8375,2788000.0
2014-03-24 11:00:00,23.76,23.76,23.56,23.66,1309200.0,21.8375,21.8375,21.6537,21.7456,1309200.0
2014-03-24 11:30:00,23.65,23.68,23.57,23.61,1080400.0,21.7364,21.764,21.6629,21.6996,1080400.0
2014-03-24 12:00:00,23.61,23.64,23.53,23.56,1161600.0,21.6996,21.7272,21.6261,21.6537,1161600.0
2014-03-24 12:30:00,23.57,23.6,23.47,23.55,1091600.0,21.6629,21.6904,21.571,21.6445,1091600.0
2014-03-24 13:00:00,23.56,23.64,23.54,23.63,664800.0,21.6537,21.7272,21.6353,21.718,664800.0
2014-03-24 13:30:00,23.63,23.82,23.63,23.82,1309600.0,21.718,21.8926,21.718,21.8926,1309600.0
2014-03-24 14:00:00,23.81,23.88,23.71,23.79,941200.0,21.8835,21.9478,21.7915,21.8651,941200.0
2014-03-24 14:30:00,23.8,23.88,23.7,23.78,1071200.0,21.8743,21.9478,21.7824,21.8559,1071200.0
2014-03-24 15:00:00,23.79,23.91,23.69,23.9,1938400.0,21.8651,21.9754,21.7732,21.9662,1938400.0
2014-03-24 15:30:00,23.9,23.99,23.78,23.78,3081600.0,21.9662,22.0489,21.8559,21.8559,3081600.0
2014-03-25 09:30:00,24.12,24.23,23.9,23.95,1762400.0,22.1684,22.2695,21.9662,22.0121,1762400.0
2014-03-25 10:00:00,23.96,24.06,23.82,23.87,1668000.0,22.0213,22.1132,21.8926,21.9386,1668000.0
2014-03-25 10:30:00,23.86,23.87,23.65,23.68,1920000.0,21.9294,21.9386,21.7364,21.764,1920000.0
2014-03-25 11:00:00,23.68,23.78,23.64,23.64,1475200.0,21.764,21.8559,21.7272,21.7272,1475200.0
2014-03-25 11:30:00,23.64,23.67,23.51,23.6,1875600.0,21.7272,21.7548,21.6077,21.6904,1875600.0
2014-03-25 12:00:00,23.6,23.69,23.47,23.52,1341600.0,21.6904,21.7732,21.571,21.6169,1341600.0
2014-03-25 12:30:00,23.52,23.72,23.51,23.68,1568400.0,21.6169,21.8007,21.6077,21.764,1568400.0
2014-03-25 13:00:00,23.67,23.81,23.64,23.79,1060800.0,21.7548,21.8835,21.7272,21.8651,1060800.0
2014-03-25 13:30:00,23.79,23.85,23.75,23.79,1103600.0,21.8651,21.9202,21.8283,21.8651,1103600.0
2014-03-25 14:00:00,23.8,23.87,23.69,23.69,975200.0,21.8743,21.9386,21.7732,21.7732,975200.0
2014-03-25 14:30:00,23.69,23.78,23.69,23.72,1040800.0,21.7732,21.8559,21.7732,21.8007,1040800.0
2014-03-25 15:00:00,23.73,23.85,23.71,23.79,1282400.0,21.8099,21.9202,21.7915,21.8651,1282400.0
2014-03-25 15:30:00,23.79,23.84,23.71,23.73,2137200.0,21.8651,21.911,21.7915,21.8099,2137200.0
2014-03-26 09:30:00,24.07,24.1,23.74,23.75,2036400.0,22.1224,22.15,21.8191,21.8283,2036400.0
2014-03-26 10:00:00,23.74,23.81,23.59,23.69,1979600.0,21.8191,21.8835,21.6813,21.7732,1979600.0
2014-03-26 10:30:00,23.68,23.75,23.59,23.61,1757600.0,21.764,21.8283,21.6813,21.6996,1757600.0
2014-03-26 11:00:00,23.61,23.74,23.59,23.72,1409200.0,21.6996,21.8191,21.6813,21.8007,1409200.0
2014-03-26 11:30:00,23.72,23.72,23.61,23.68,1196400.0,21.8007,21.8007,21.6996,21.764,1196400.0
2014-03-26 12:00:00,23.68,23.68,23.57,23.62,1408000.0,21.764,21.764,21.6629,21.7088,1408000.0
2014-03-26 12:30:00,23.62,23.71,23.58,23.71,1153200.0,21.7088,21.7915,21.6721,21.7915,1153200.0
2014-03-26 13:00:00,23.7,23.71,23.44,23.44,1249200.0,21.7824,21.7915,21.5434,21.5434,1249200.0
2014-03-26 13:30:00,23.44,23.44,23.25,23.36,2234000.0,21.5434,21.5434,21.3688,21.4699,2234000.0
2014-03-26 14:00:00,23.35,23.43,23.24,23.31,2793200.0,21.4607,21.5342,21.3596,21.4239,2793200.0
2014-03-26 14:30:00,23.29,23.4,23.22,23.4,1655200.0,21.4055,21.5066,21.3412,21.5066,1655200.0
2014-03-26 15:00:00,23.4,23.42,23.17,23.2,1468400.0,21.5066,21.525,21.2952,21.3228,1468400.0
2014-03-26 15:30:00,23.2,23.27,23.03,23.04,3898000.0,21.3228,21.3871,21.1666,21.1758,3898000.0
2014-03-27 09:30:00,22.95,23.11,22.83,22.9,4222400.0,21.093,21.2401,20.9828,21.0471,4222400.0
2014-03-27 10:00:00,22.9,23.08,22.81,22.99,3496000.0,21.0471,21.2125,20.9644,21.1298,3496000.0
2014-03-27 10:30:00,23.0,23.06,22.7,22.81,2446000.0,21.139,21.1941,20.8633,20.9644,2446000.0
2014-03-27 11:00:00,22.8,22.83,22.65,22.66,1940800.0,20.9552,20.9828,20.8173,20.8265,1940800.0
2014-03-27 11:30:00,22.67,22.67,22.34,22.45,3417200.0,20.8357,20.8357,20.5324,20.6335,3417200.0
2014-03-27 12:00:00,22.45,22.54,22.34,22.54,2269200.0,20.6335,20.7162,20.5324,20.7162,2269200.0
2014-03-27 12:30:00,22.54,22.58,22.48,22.5,1433600.0,20.7162,20.753,20.6611,20.6795,1433600.0
2014-03-27 13:00:00,22.5,22.66,22.49,22.65,1698000.0,20.6795,20.8265,20.6703,20.8173,1698000.0
2014-03-27 13:30:00,22.65,22.66,22.51,22.57,907200.0,20.8173,20.8265,20.6886,20.7438,907200.0
2014-03-27 14:00:00,22.58,22.61,22.47,22.59,1676400.0,20.753,20.7806,20.6519,20.7622,1676400.0
2014-03-27 14:30:00,22.59,22.6,22.49,22.56,1310400.0,20.7622,20.7714,20.6703,20.7346,1310400.0
2014-03-27 15:00:00,22.56,22.66,22.49,22.65,1080400.0,20.7346,20.8265,20.6703,20.8173,1080400.0
2014-03-27 15:30:00,22.65,22.76,22.6,22.72,1609600.0,20.8173,20.9184,20.7714,20.8817,1609600.0
2014-03-28 09:30:00,22.96,23.16,22.74,23.14,2498000.0,21.1022,21.286,20.9,21.2677,2498000.0
2014-03-28 10:00:00,23.15,23.25,23.14,23.17,2190000.0,21.2769,21.3688,21.2677,21.2952,2190000.0
2014-03-28 10:30:00,23.18,23.36,23.16,23.33,2032400.0,21.3044,21.4699,21.286,21.4423,2032400.0
2014-03-28 11:00:00,23.33,23.34,23.18,23.18,1104000.0,21.4423,21.4515,21.3044,21.3044,1104000.0
2014-03-28 11:30:00,23.17,23.2,23.01,23.11,1580800.0,21.2952,21.3228,21.1482,21.2401,1580800.0
2014-03-28 12:00:00,23.12,23.15,23.07,23.08,612000.0,21.2493,21.2769,21.2033,21.2125,612000.0
2014-03-28 12:30:00,23.07,23.12,23.02,23.04,528800.0,21.2033,21.2493,21.1574,21.1758,528800.0
2014-03-28 13:00:00,23.05,23.06,22.89,22.96,1073200.0,21.185,21.1941,21.0379,21.1022,1073200.0
2014-03-28 13:30:00,22.95,22.99,22.88,22.93,849200.0,21.093,21.1298,21.0287,21.0747,849200.0
2014-03-28 14:00:00,22.91,22.91,22.72,22.85,1608000.0,21.0563,21.0563,20.8817,21.0011,1608000.0
2014-03-28 14:30:00,22.86,22.89,22.74,22.87,1136800.0,21.0103,21.0379,20.9,21.0195,1136800.0
2014-03-28 15:00:00,22.86,22.89,22.72,22.8,1147600.0,21.0103,21.0379,20.8817,20.9552,1147600.0
2014-03-28 15:30:00,22.81,22.91,22.78,22.9,2448400.0,20.9644,21.0563,20.9368,21.0471,2448400.0
2014-03-31 09:30:00,23.36,23.57,23.33,23.49,1907600.0,21.4699,21.6629,21.4423,21.5893,1907600.0
2014-03-31 10:00:00,23.49,23.55,23.41,23.52,1234000.0,21.5893,21.6445,21.5158,21.6169,1234000.0
2014-03-31 10:30:00,23.53,23.66,23.53,23.57,1434000.0,21.6261,21.7456,21.6261,21.6629,1434000.0
2014-03-31 11:00:00,23.56,23.57,23.43,23.5,900800.0,21.6537,21.6629,21.5342,21.5985,900800.0
2014-03-31 11:30:00,23.49,23.54,23.46,23.53,761600.0,21.5893,21.6353,21.5618,21.6261,761600.0
2014-03-31 12:00:00,23.54,23.66,23.52,23.63,1167600.0,21.6353,21.7456,21.6169,21.718,1167600.0
2014-03-31 12:30:00,23.63,23.67,23.61,23.66,634400.0,21.718,21.7548,21.6996,21.7456,634400.0
2014-03-31 13:00:00,23.66,23.69,23.56,23.59,492800.0,21.7456,21.7732,21.6537,21.6813,492800.0
2014-03-31 13:30:00,23.6,23.61,23.51,23.55,524400.0,21.6904,21.6996,21.6077,21.6445,524400.0
2014-03-31 14:00:00,23.55,23.66,23.55,23.59,639600.0,21.6445,21.7456,21.6445,21.6813,639600.0
2014-03-31 14:30:00,23.59,23.64,23.57,23.62,659200.0,21.6813,21.7272,21.6629,21.7088,659200.0
2014-03-31 15:00:00,23.62,23.64,23.59,23.62,794400.0,21.7088,21.7272,21.6813,21.7088,794400.0
2014-03-31 15:30:00,23.63,23.69,23.59,23.64,2445200.0,21.718,21.7732,21.6813,21.7272,2445200.0
2014-04-01 09:30:00,23.86,24.0,23.75,23.81,1606000.0,21.9294,22.0581,21.8283,21.8835,1606000.0
2014-04-01 10:00:00,23.78,23.94,23.77,23.86,1779600.0,21.8559,22.0029,21.8467,21.9294,1779600.0
2014-04-01 10:30:00,23.86,23.9,23.63,23.7,1822000.0,21.9294,21.9662,21.718,21.7824,1822000.0
2014-04-01 11:00:00,23.7,23.75,23.66,23.75,1526400.0,21.7824,21.8283,21.7456,21.8283,1526400.0
2014-04-01 11:30:00,23.75,23.79,23.66,23.68,963200.0,21.8283,21.8651,21.7456,21.764,963200.0
2014-04-01 12:00:00,23.67,23.71,23.61,23.7,1243600.0,21.7548,21.7915,21.6996,21.7824,1243600.0
2014-04-01 12:30:00,23.71,23.77,23.69,23.73,673200.0,21.7915,21.8467,21.7732,21.8099,673200.0
2014-04-01 13:00:00,23.72,23.72,23.67,23.69,1095200.0,21.8007,21.8007,21.7548,21.7732,1095200.0
2014-04-01 13:30:00,23.7,23.75,23.66,23.74,726400.0,21.7824,21.8283,21.7456,21.8191,726400.0
2014-04-01 14:00:00,23.75,23.81,23.72,23.79,796400.0,21.8283,21.8835,21.8007,21.8651,796400.0
2014-04-01 14:30:00,23.79,23.86,23.75,23.85,810800.0,21.8651,21.9294,21.8283,21.9202,810800.0
2014-04-01 15:00:00,23.85,23.91,23.8,23.9,870000.0,21.9202,21.9754,21.8743,21.9662,870000.0
2014-04-01 15:30:00,23.91,23.96,23.83,23.92,1936000.0,21.9754,22.0213,21.9018,21.9846,1936000.0
2014-04-02 09:30:00,23.89,23.96,23.76,23.86,1938800.0,21.957,22.0213,21.8375,21.9294,1938800.0
2014-04-02 10:00:00,23.86,23.99,23.86,23.96,1621600.0,21.9294,22.0489,21.9294,22.0213,1621600.0
2014-04-02 10:30:00,23.96,24.06,23.93,23.99,1717600.0,22.0213,22.1132,21.9937,22.0489,1717600.0
2014-04-02 11:00:00,23.99,24.05,23.91,23.96,1349600.0,22.0489,22.104,21.9754,22.0213,1349600.0
2014-04-02 11:30:00,23.94,23.96,23.88,23.94,772400.0,22.0029,22.0213,21.9478,22.0029,772400.0
2014-04-02 12:00:00,23.95,24.04,23.91,24.02,933200.0,22.0121,22.0948,21.9754,22.0765,933200.0
2014-04-02 12:30:00,24.02,24.04,24.0,24.02,634400.0,22.0765,22.0948,22.0581,22.0765,634400.0
2014-04-02 13:00:00,24.03,24.04,23.94,23.98,690000.0,22.0857,22.0948,22.0029,22.0397,690000.0
2014-04-02 13:30:00,23.97,23.99,23.88,23.93,926400.0,22.0305,22.0489,21.9478,21.9937,926400.0
2014-04-02 14:00:00,23.94,24.0,23.93,23.93,875600.0,22.0029,22.0581,21.9937,21.9937,875600.0
2014-04-02 14:30:00,23.93,23.96,23.9,23.95,454000.0,21.9937,22.0213,21.9662,22.0121,454000.0
2014-04-02 15:00:00,23.96,24.08,23.93,24.07,917200.0,22.0213,22.1316,21.9937,22.1224,917200.0
2014-04-02 15:30:00,24.07,24.12,24.02,24.03,2386400.0,22.1224,22.1684,22.0765,22.0857,2386400.0
2014-04-03 09:30:00,24.1,24.11,23.87,23.96,908800.0,22.15,22.1592,21.9386,22.0213,908800.0
2014-04-03 10:00:00,23.95,23.98,23.75,23.78,944800.0,22.0121,22.0397,21.8283,21.8559,944800.0
2014-04-03 10:30:00,23.78,23.79,23.64,23.72,1594800.0,21.8559,21.8651,21.7272,21.8007,1594800.0
2014-04-03 11:00:00,23.73,23.73,23.63,23.66,790800.0,21.8099,21.8099,21.718,21.7456,790800.0
2014-04-03 11:30:00,23.67,23.78,23.63,23.76,868000.0,21.7548,21.8559,21.718,21.8375,868000.0
2014-04-03 12:00:00,23.77,23.86,23.75,23.84,847600.0,21.8467,21.9294,21.8283,21.911,847600.0
2014-04-03 12:30:00,23.84,23.85,23.75,23.82,766000.0,21.911,21.9202,21.8283,21.8926,766000.0
2014-04-03 13:00:00,23.81,23.9,23.81,23.89,604800.0,21.8835,21.9662,21.8835,21.957,604800.0
2014-04-03 13:30:00,23.88,23.95,23.85,23.87,583200.0,21.9478,22.0121,21.9202,21.9386,583200.0
2014-04-03 14:00:00,23.87,23.87,23.75,23.76,706400.0,21.9386,21.9386,21.8283,21.8375,706400.0
2014-04-03 14:30:00,23.76,23.83,23.7,23.83,1449200.0,21.8375,21.9018,21.7824,21.9018,1449200.0
2014-04-03 15:00:00,23.83,23.95,23.81,23.94,886000.0,21.9018,22.0121,21.8835,22.0029,886000.0
2014-04-03 15:30:00,23.94,24.0,23.9,23.92,1346800.0,22.0029,22.0581,21.9662,21.9846,1346800.0
2014-04-04 09:30:00,24.17,24.2,23.92,24.07,1831600.0,22.2143,22.2419,21.9846,22.1224,1831600.0
2014-04-04 10:00:00,24.07,24.23,24.07,24.14,2099600.0,22.1224,22.2695,22.1224,22.1868,2099600.0
2014-04-04 10:30:00,24.16,24.24,23.99,24.02,1153600.0,22.2051,22.2787,22.0489,22.0765,1153600.0
2014-04-04 11:00:00,24.02,24.02,23.77,23.79,1471200.0,22.0765,22.0765,21.8467,21.8651,1471200.0
2014-04-04 11:30:00,23.79,23.88,23.56,23.7,1924000.0,21.8651,21.9478,21.6537,21.7824,1924000.0
2014-04-04 12:00:00,23.69,23.7,23.46,23.53,1659200.0,21.7732,21.7824,21.5618,21.6261,1659200.0
2014-04-04 12:30:00,23.53,23.61,23.38,23.41,2012800.0,21.6261,21.6996,21.4882,21.5158,2012800.0
2014-04-04 13:00:00,23.4,23.51,23.32,23.36,1354000.0,21.5066,21.6077,21.4331,21.4699,1354000.0
2014-04-04 13:30:00,23.35,23.38,23.22,23.25,924000.0,21.4607,21.4882,21.3412,21.3688,924000.0
2014-04-04 14:00:00,23.25,23.35,23.16,23.2,1763200.0,21.3688,21.4607,21.286,21.3228,1763200.0
2014-04-04 14:30:00,23.2,23.22,23.04,23.18,2079600.0,21.3228,21.3412,21.1758,21.3044,2079600.0
2014-04-04 15:00:00,23.18,23.25,23.03,23.21,1976800.0,21.3044,21.3688,21.1666,21.332,1976800.0
2014-04-04 15:30:00,23.2,23.22,23.05,23.07,2584400.0,21.3228,21.3412,21.185,21.2033,2584400.0
2014-04-07 09:30:00,22.89,23.03,22.57,22.74,2601600.0,21.0379,21.1666,20.7438,20.9,2601600.0
2014-04-07 10:00:00,22.74,22.77,22.59,22.6,1668800.0,20.9,20.9276,20.7622,20.7714,1668800.0
2014-04-07 10:30:00,22.59,22.66,22.42,22.45,1613200.0,20.7622,20.8265,20.6059,20.6335,1613200.0
2014-04-07 11:00:00,22.45,22.55,22.34,22.36,1250800.0,20.6335,20.7254,20.5324,20.5508,1250800.0
2014-04-07 11:30:00,22.36,22.44,22.24,22.25,1725600.0,20.5508,20.6243,20.4405,20.4497,1725600.0
2014-04-07 12:00:00,22.25,22.32,22.14,22.16,1171200.0,20.4497,20.514,20.3486,20.367,1171200.0
2014-04-07 12:30:00,22.15,22.27,22.14,22.21,835200.0,20.3578,20.4681,20.3486,20.4129,835200.0
2014-04-07 13:00:00,22.19,22.21,22.05,22.07,1013600.0,20.3945,20.4129,20.2659,20.2842,1013600.0
2014-04-07 13:30:00,22.07,22.1,22.01,22.03,974000.0,20.2842,20.3118,20.2291,20.2475,974000.0
2014-04-07 14:00:00,22.02,22.11,22.01,22.07,1070400.0,20.2383,20.321,20.2291,20.2842,1070400.0
2014-04-07 14:30:00,22.07,22.29,22.0,22.24,948800.0,20.2842,20.4864,20.2199,20.4405,948800.0
2014-04-07 15:00:00,22.25,22.33,22.19,22.3,998800.0,20.4497,20.5232,20.3945,20.4956,998800.0
2014-04-07 15:30:00,22.3,22.3,22.07,22.08,1720800.0,20.4956,20.4956,20.2842,20.2934,1720800.0
2014-04-08 09:30:00,22.15,22.27,21.89,21.89,2124400.0,20.3578,20.4681,20.1188,20.1188,2124400.0
2014-04-08 10:00:00,21.89,22.02,21.67,21.68,1854400.0,20.1188,20.2383,19.9166,19.9258,1854400.0
2014-04-08 10:30:00,21.68,22.06,21.66,21.98,1793600.0,19.9258,20.2751,19.9074,20.2015,1793600.0
2014-04-08 11:00:00,21.99,22.27,21.99,22.2,1599600.0,20.2107,20.4681,20.2107,20.4037,1599600.0
2014-04-08 11:30:00,22.2,22.22,22.07,22.18,1001600.0,20.4037,20.4221,20.2842,20.3853,1001600.0
2014-04-08 12:00:00,22.19,22.21,22.11,22.19,492800.0,20.3945,20.4129,20.321,20.3945,492800.0
2014-04-08 12:30:00,22.2,22.2,22.03,22.04,706800.0,20.4037,20.4037,20.2475,20.2567,706800.0
2014-04-08 13:00:00,22.04,22.3,22.04,22.27,890400.0,20.2567,20.4956,20.2567,20.4681,890400.0
2014-04-08 13:30:00,22.27,22.29,22.18,22.24,900800.0,20.4681,20.4864,20.3853,20.4405,900800.0
2014-04-08 14:00:00,22.24,22.25,21.97,22.0,1128400.0,20.4405,20.4497,20.1923,20.2199,1128400.0
2014-04-08 14:30:00,22.0,22.06,21.95,22.05,898400.0,20.2199,20.2751,20.174,20.2659,898400.0
2014-04-08 15:00:00,22.04,22.16,21.98,22.15,1036400.0,20.2567,20.367,20.2015,20.3578,1036400.0
2014-04-08 15:30:00,22.15,22.23,22.12,22.18,1793200.0,20.3578,20.4313,20.3302,20.3853,1793200.0
2014-04-09 09:30:00,22.44,22.45,22.05,22.15,1388000.0,20.6243,20.6335,20.2659,20.3578,1388000.0
2014-04-09 10:00:00,22.15,22.31,22.1,22.21,1248400.0,20.3578,20.5048,20.3118,20.4129,1248400.0
2014-04-09 10:30:00,22.22,22.34,22.11,22.11,1063600.0,20.4221,20.5324,20.321,20.321,1063600.0
2014-04-09 11:00:00,22.12,22.23,22.09,22.15,769200.0,20.3302,20.4313,20.3026,20.3578,769200.0
2014-04-09 11:30:00,22.13,22.33,22.13,22.31,632800.0,20.3394,20.5232,20.3394,20.5048,632800.0
2014-04-09 12:00:00,22.3,22.41,22.26,22.39,574400.0,20.4956,20.5967,20.4589,20.5784,574400.0
2014-04-09 12:30:00,22.4,22.43,22.34,22.35,580000.0,20.5875,20.6151,20.5324,20.5416,580000.0
2014-04-09 13:00:00,22.35,22.38,22.31,22.33,321600.0,20.5416,20.5692,20.5048,20.5232,321600.0
2014-04-09 13:30:00,22.33,22.41,22.3,22.36,373600.0,20.5232,20.5967,20.4956,20.5508,373600.0
2014-04-09 14:00:00,22.36,22.8,22.36,22.75,1875200.0,20.5508,20.9552,20.5508,20.9092,1875200.0
2014-04-09 14:30:00,22.74,22.79,22.55,22.57,1091200.0,20.9,20.946,20.7254,20.7438,1091200.0
2014-04-09 15:00:00,22.56,22.66,22.54,22.62,990800.0,20.7346,20.8265,20.7162,20.7897,990800.0
2014-04-09 15:30:00,22.62,22.78,22.61,22.75,1676000.0,20.7897,20.9368,20.7806,20.9092,1676000.0
2014-04-10 09:30:00,22.78,22.81,22.57,22.64,1092800.0,20.9368,20.9644,20.7438,20.8081,1092800.0
2014-04-10 10:00:00,22.65,22.66,22.48,22.6,715600.0,20.8173,20.8265,20.6611,20.7714,715600.0
2014-04-10 10:30:00,22.63,22.63,22.31,22.31,1035200.0,20.7989,20.7989,20.5048,20.5048,1035200.0
2014-04-10 11:00:00,22.31,22.32,22.01,22.01,1217600.0,20.5048,20.514,20.2291,20.2291,1217600.0
2014-04-10 11:30:00,22.01,22.1,21.98,22.0,1542000.0,20.2291,20.3118,20.2015,20.2199,1542000.0
2014-04-10 12:00:00,22.0,22.05,21.75,21.78,2330400.0,20.2199,20.2659,19.9901,20.0177,2330400.0
2014-04-10 12:30:00,21.79,21.83,21.53,21.53,1902000.0,20.0269,20.0637,19.7879,19.7879,1902000.0
2014-04-10 13:00:00,21.54,21.67,21.4,21.48,2624400.0,19.7971,19.9166,19.6685,19.742,2624400.0
2014-04-10 13:30:00,21.48,21.59,21.42,21.59,1655200.0,19.742,19.8431,19.6868,19.8431,1655200.0
2014-04-10 14:00:00,21.59,21.72,21.57,21.6,1624400.0,19.8431,19.9626,19.8247,19.8523,1624400.0
2014-04-10 14:30:00,21.6,21.63,21.46,21.48,1734800.0,19.8523,19.8798,19.7236,19.742,1734800.0
2014-04-10 15:00:00,21.48,21.5,21.21,21.31,3331200.0,19.742,19.7604,19.4938,19.5857,3331200.0
2014-04-10 15:30:00,21.3,21.48,21.25,21.25,4508400.0,19.5765,19.742,19.5306,19.5306,4508400.0
2014-04-11 09:30:00,20.7,20.79,20.31,20.78,3598000.0,19.0251,19.1078,18.6667,19.0986,3598000.0
2014-04-11 10:00:00,20.77,20.81,20.52,20.7,2258800.0,19.0894,19.1262,18.8597,19.0251,2258800.0
2014-04-11 10:30:00,20.69,21.08,20.67,20.99,2149600.0,19.0159,19.3743,18.9975,19.2916,2149600.0
2014-04-11 11:00:00,21.0,21.21,20.9,20.93,2292800.0,19.3008,19.4938,19.2089,19.2365,2292800.0
2014-04-11 11:30:00,20.92,21.02,20.78,20.86,1456000.0,19.2273,19.3192,19.0986,19.1722,1456000.0
2014-04-11 12:00:00,20.86,20.96,20.75,20.8,944400.0,19.1722,19.2641,19.0711,19.117,944400.0
2014-04-11 12:30:00,20.8,20.88,20.76,20.83,672400.0,19.117,19.1905,19.0802,19.1446,672400.0
2014-04-11 13:00:00,20.83,20.84,20.67,20.7,678000.0,19.1446,19.1538,18.9975,19.0251,678000.0
2014-04-11 13:30:00,20.7,20.82,20.64,20.68,1095600.0,19.0251,19.1354,18.97,19.0067,1095600.0
2014-04-11 14:00:00,20.68,20.79,20.56,20.58,806400.0,19.0067,19.1078,18.8964,18.9148,806400.0
2014-04-11 14:30:00,20.57,20.61,20.42,20.59,1410400.0,18.9056,18.9424,18.7678,18.924,1410400.0
2014-04-11 15:00:00,20.59,20.78,20.51,20.73,1673600.0,18.924,19.0986,18.8505,19.0527,1673600.0
2014-04-11 15:30:00,20.73,20.74,20.48,20.48,3506000.0,19.0527,19.0619,18.8229,18.8229,3506000.0
2014-04-14 09:30:00,21.15,21.2,20.73,20.78,2306000.0,19.4387,19.4846,19.0527,19.0986,2306000.0
2014-04-14 10:00:00,20.78,20.9,20.69,20.76,1427600.0,19.0986,19.2089,19.0159,19.0802,1427600.0
2014-04-14 10:30:00,20.77,20.96,20.73,20.93,1392400.0,19.0894,19.2641,19.0527,19.2365,1392400.0
2014-04-14 11:00:00,20.95,20.98,20.82,20.9,812400.0,19.2549,19.2824,19.1354,19.2089,812400.0
2014-04-14 11:30:00,20.91,21.0,20.89,20.92,715200.0,19.2181,19.3008,19.1997,19.2273,715200.0
2014-04-14 12:00:00,20.92,20.99,20.9,20.97,690400.0,19.2273,19.2916,19.2089,19.2732,690400.0
2014-04-14 12:30:00,20.98,21.05,20.96,21.0,681600.0,19.2824,19.3468,19.2641,19.3008,681600.0
2014-04-14 13:00:00,21.02,21.02,20.92,20.93,394800.0,19.3192,19.3192,19.2273,19.2365,394800.0
2014-04-14 13:30:00,20.93,21.01,20.9,20.91,606000.0,19.2365,19.31,19.2089,19.2181,606000.0
2014-04-14 14:00:00,20.91,20.96,20.79,20.81,723600.0,19.2181,19.2641,19.1078,19.1262,723600.0
2014-04-14 14:30:00,20.8,20.82,20.69,20.7,663200.0,19.117,19.1354,19.0159,19.0251,663200.0
2014-04-14 15:00:00,20.7,20.71,20.36,20.55,1649200.0,19.0251,19.0343,18.7126,18.8872,1649200.0
2014-04-14 15:30:00,20.56,21.0,20.56,20.96,1960000.0,18.8964,19.3008,18.8964,19.2641,1960000.0
2014-04-15 09:30:00,21.22,21.57,21.03,21.56,2213200.0,19.503,19.8247,19.3284,19.8155,2213200.0
2014-04-15 10:00:00,21.55,21.61,21.08,21.12,2114000.0,19.8063,19.8615,19.3743,19.4111,2114000.0
2014-04-15 10:30:00,21.09,21.27,20.97,21.04,1426800.0,19.3835,19.549,19.2732,19.3376,1426800.0
2014-04-15 11:00:00,21.03,21.05,20.81,21.01,1426400.0,19.3284,19.3468,19.1262,19.31,1426400.0
2014-04-15 11:30:00,21.03,21.18,20.82,20.9,1341600.0,19.3284,19.4663,19.1354,19.2089,1341600.0
2014-04-15 12:00:00,20.89,20.89,20.72,20.86,1467200.0,19.1997,19.1997,19.0435,19.1722,1467200.0
2014-04-15 12:30:00,20.85,20.86,20.71,20.73,814800.0,19.163,19.1722,19.0343,19.0527,814800.0
2014-04-15 13:00:00,20.71,20.86,20.65,20.86,1074800.0,19.0343,19.1722,18.9791,19.1722,1074800.0
2014-04-15 13:30:00,20.87,21.1,20.82,21.1,1326000.0,19.1813,19.3927,19.1354,19.3927,1326000.0
2014-04-15 14:00:00,21.1,21.25,21.09,21.17,1149200.0,19.3927,19.5306,19.3835,19.4571,1149200.0
2014-04-15 14:30:00,21.17,21.43,21.17,21.32,1520400.0,19.4571,19.696,19.4571,19.5949,1520400.0
2014-04-15 15:00:00,21.33,21.52,21.25,21.46,1212400.0,19.6041,19.7787,19.5306,19.7236,1212400.0
2014-04-15 15:30:00,21.47,21.53,21.34,21.52,1740000.0,19.7328,19.7879,19.6133,19.7787,1740000.0
2014-04-16 09:30:00,21.81,21.88,21.63,21.7,1337200.0,20.0453,20.1096,19.8798,19.9442,1337200.0
2014-04-16 10:00:00,21.7,21.72,21.54,21.6,664000.0,19.9442,19.9626,19.7971,19.8523,664000.0
2014-04-16 10:30:00,21.6,21.75,21.55,21.6,994800.0,19.8523,19.9901,19.8063,19.8523,994800.0
2014-04-16 11:00:00,21.58,21.8,21.54,21.78,696800.0,19.8339,20.0361,19.7971,20.0177,696800.0
2014-04-16 11:30:00,21.78,21.88,21.74,21.82,472000.0,20.0177,20.1096,19.9809,20.0545,472000.0
2014-04-16 12:00:00,21.82,22.0,21.8,21.93,657200.0,20.0545,20.2199,20.0361,20.1556,657200.0
2014-04-16 12:30:00,21.95,21.96,21.84,21.84,402800.0,20.174,20.1831,20.0729,20.0729,402800.0
2014-04-16 13:00:00,21.84,21.92,21.74,21.9,728800.0,20.0729,20.1464,19.9809,20.128,728800.0
2014-04-16 13:30:00,21.88,21.93,21.79,21.93,300400.0,20.1096,20.1556,20.0269,20.1556,300400.0
2014-04-16 14:00:00,21.93,21.93,21.78,21.84,498800.0,20.1556,20.1556,20.0177,20.0729,498800.0
2014-04-16 14:30:00,21.85,22.05,21.84,22.03,729600.0,20.082,20.2659,20.0729,20.2475,729600.0
2014-04-16 15:00:00,22.03,22.06,21.96,22.05,350400.0,20.2475,20.2751,20.1831,20.2659,350400.0
2014-04-16 15:30:00,22.04,22.12,22.0,22.12,1438400.0,20.2567,20.3302,20.2199,20.3302,1438400.0
2014-04-17 09:30:00,22.13,22.2,21.97,22.05,1140000.0,20.3394,20.4037,20.1923,20.2659,1140000.0
2014-04-17 10:00:00,22.04,22.09,21.91,22.05,845600.0,20.2567,20.3026,20.1372,20.2659,845600.0
2014-04-17 10:30:00,22.06,22.21,22.02,22.19,924800.0,20.2751,20.4129,20.2383,20.3945,924800.0
2014-04-17 11:00:00,22.19,22.22,22.07,22.14,505600.0,20.3945,20.4221,20.2842,20.3486,505600.0
2014-04-17 11:30:00,22.14,22.15,22.07,22.11,480400.0,20.3486,20.3578,20.2842,20.321,480400.0
2014-04-17 12:00:00,22.11,22.19,22.03,22.1,479600.0,20.321,20.3945,20.2475,20.3118,479600.0
2014-04-17 12:30:00,22.1,22.15,22.05,22.13,481600.0,20.3118,20.3578,20.2659,20.3394,481600.0
2014-04-17 13:00:00,22.13,22.24,22.1,22.19,750800.0,20.3394,20.4405,20.3118,20.3945,750800.0
2014-04-17 13:30:00,22.19,22.31,22.17,22.28,895200.0,20.3945,20.5048,20.3762,20.4773,895200.0
2014-04-17 14:00:00,22.29,22.3,22.23,22.27,394000.0,20.4864,20.4956,20.4313,20.4681,394000.0
2014-04-17 14:30:00,22.28,22.28,22.16,22.18,392400.0,20.4773,20.4773,20.367,20.3853,392400.0
2014-04-17 15:00:00,22.18,22.3,22.16,22.25,516400.0,20.3853,20.4956,20.367,20.4497,516400.0
2014-04-17 15:30:00,22.25,22.25,22.12,22.13,1604000.0,20.4497,20.4497,20.3302,20.3394,1604000.0
2014-04-21 09:30:00,22.17,22.27,22.1,22.18,1106000.0,20.3762,20.4681,20.3118,20.3853,1106000.0
2014-04-21 10:00:00,22.18,22.25,22.12,22.13,774000.0,20.3853,20.4497,20.3302,20.3394,774000.0
2014-04-21 10:30:00,22.12,22.12,21.99,22.08,694800.0,20.3302,20.3302,20.2107,20.2934,694800.0
2014-04-21 11:00:00,22.09,22.21,22.06,22.16,461600.0,20.3026,20.4129,20.2751,20.367,461600.0
2014-04-21 11:30:00,22.16,22.19,22.13,22.17,400400.0,20.367,20.3945,20.3394,20.3762,400400.0
2014-04-21 12:00:00,22.17,22.17,22.09,22.11,549600.0,20.3762,20.3762,20.3026,20.321,549600.0
2014-04-21 12:30:00,22.11,22.16,22.1,22.13,340400.0,20.321,20.367,20.3118,20.3394,340400.0
2014-04-21 13:00:00,22.13,22.15,22.11,22.13,163200.0,20.3394,20.3578,20.321,20.3394,163200.0
2014-04-21 13:30:00,22.14,22.14,22.1,22.13,237600.0,20.3486,20.3486,20.3118,20.3394,237600.0
2014-04-21 14:00:00,22.14,22.15,22.07,22.12,677600.0,20.3486,20.3578,20.2842,20.3302,677600.0
2014-04-21 14:30:00,22.11,22.15,22.1,22.14,453200.0,20.321,20.3578,20.3118,20.3486,453200.0
2014-04-21 15:00:00,22.15,22.15,22.07,22.09,564000.0,20.3578,20.3578,20.2842,20.3026,564000.0
2014-04-21 15:30:00,22.08,22.15,22.07,22.12,1163200.0,20.2934,20.3578,20.2842,20.3302,1163200.0
2014-04-22 09:30:00,22.15,22.34,22.01,22.32,1492400.0,20.3578,20.5324,20.2291,20.514,1492400.0
2014-04-22 10:00:00,22.34,22.43,22.29,22.37,1556800.0,20.5324,20.6151,20.4864,20.56,1556800.0
2014-04-22 10:30:00,22.38,22.43,22.3,22.4,1146800.0,20.5692,20.6151,20.4956,20.5875,1146800.0
2014-04-22 11:00:00,22.39,22.5,22.38,22.5,1001200.0,20.5784,20.6795,20.5692,20.6795,1001200.0
2014-04-22 11:30:00,22.5,22.54,22.45,22.49,755600.0,20.6795,20.7162,20.6335,20.6703,755600.0
2014-04-22 12:00:00,22.49,22.6,22.49,22.59,742000.0,20.6703,20.7714,20.6703,20.7622,742000.0
2014-04-22 12:30:00,22.6,22.61,22.57,22.61,476400.0,20.7714,20.7806,20.7438,20.7806,476400.0
2014-04-22 13:00:00,22.61,22.68,22.57,22.65,578800.0,20.7806,20.8449,20.7438,20.8173,578800.0
2014-04-22 13:30:00,22.65,22.73,22.65,22.67,459200.0,20.8173,20.8908,20.8173,20.8357,459200.0
2014-04-22 14:00:00,22.68,22.68,22.6,22.63,499600.0,20.8449,20.8449,20.7714,20.7989,499600.0
2014-04-22 14:30:00,22.63,22.71,22.63,22.67,411200.0,20.7989,20.8725,20.7989,20.8357,411200.0
2014-04-22 15:00:00,22.66,22.68,22.57,22.58,1036400.0,20.8265,20.8449,20.7438,20.753,1036400.0
2014-04-22 15:30:00,22.58,22.63,22.56,22.56,2437200.0,20.753,20.7989,20.7346,20.7346,2437200.0
2014-04-23 09:30:00,22.55,22.67,22.48,22.57,1416400.0,20.7254,20.8357,20.6611,20.7438,1416400.0
2014-04-23 10:00:00,22.55,22.56,22.39,22.54,1035600.0,20.7254,20.7346,20.5784,20.7162,1035600.0
2014-04-23 10:30:00,22.56,22.68,22.51,22.58,1057200.0,20.7346,20.8449,20.6886,20.753,1057200.0
2014-04-23 11:00:00,22.58,22.62,22.39,22.48,454400.0,20.753,20.7897,20.5784,20.6611,454400.0
2014-04-23 11:30:00,22.47,22.58,22.47,22.56,418800.0,20.6519,20.753,20.6519,20.7346,418800.0
2014-04-23 12:00:00,22.57,22.58,22.5,22.53,515200.0,20.7438,20.753,20.6795,20.707,515200.0
2014-04-23 12:30:00,22.52,22.65,22.52,22.61,430000.0,20.6978,20.8173,20.6978,20.7806,430000.0
2014-04-23 13:00:00,22.61,22.64,22.57,22.62,593600.0,20.7806,20.8081,20.7438,20.7897,593600.0
2014-04-23 13:30:00,22.62,22.65,22.55,22.62,431600.0,20.7897,20.8173,20.7254,20.7897,431600.0
2014-04-23 14:00:00,22.62,22.64,22.55,22.61,359600.0,20.7897,20.8081,20.7254,20.7806,359600.0
2014-04-23 14:30:00,22.6,22.69,22.57,22.66,486000.0,20.7714,20.8541,20.7438,20.8265,486000.0
2014-04-23 15:00:00,22.67,22.69,22.64,22.65,448800.0,20.8357,20.8541,20.8081,20.8173,448800.0
2014-04-23 15:30:00,22.65,22.68,22.62,22.65,1190000.0,20.8173,20.8449,20.7897,20.8173,1190000.0
2014-04-24 09:30:00,22.85,22.9,22.39,22.58,1172000.0,21.0011,21.0471,20.5784,20.753,1172000.0
2014-04-24 10:00:00,22.57,22.66,22.38,22.64,1224400.0,20.7438,20.8265,20.5692,20.8081,1224400.0
2014-04-24 10:30:00,22.65,22.72,22.54,22.61,1064400.0,20.8173,20.8817,20.7162,20.7806,1064400.0
2014-04-24 11:00:00,22.6,22.87,22.58,22.79,1046800.0,20.7714,21.0195,20.753,20.946,1046800.0
2014-04-24 11:30:00,22.79,22.86,22.72,22.75,568000.0,20.946,21.0103,20.8817,20.9092,568000.0
2014-04-24 12:00:00,22.76,22.82,22.76,22.77,449200.0,20.9184,20.9736,20.9184,20.9276,449200.0
2014-04-24 12:30:00,22.77,22.82,22.74,22.81,229200.0,20.9276,20.9736,20.9,20.9644,229200.0
2014-04-24 13:00:00,22.81,22.82,22.75,22.75,364000.0,20.9644,20.9736,20.9092,20.9092,364000.0
2014-04-24 13:30:00,22.74,22.75,22.52,22.55,958800.0,20.9,20.9092,20.6978,20.7254,958800.0
2014-04-24 14:00:00,22.55,22.65,22.52,22.6,816800.0,20.7254,20.8173,20.6978,20.7714,816800.0
2014-04-24 14:30:00,22.6,22.66,22.54,22.57,360000.0,20.7714,20.8265,20.7162,20.7438,360000.0
2014-04-24 15:00:00,22.58,22.64,22.57,22.61,514800.0,20.753,20.8081,20.7438,20.7806,514800.0
2014-04-24 15:30:00,22.61,22.65,22.56,22.64,1271600.0,20.7806,20.8173,20.7346,20.8081,1271600.0
2014-04-25 09:30:00,22.41,22.43,22.06,22.1,1402800.0,20.5967,20.6151,20.2751,20.3118,1402800.0
2014-04-25 10:00:00,22.1,22.27,22.04,22.19,810800.0,20.3118,20.4681,20.2567,20.3945,810800.0
2014-04-25 10:30:00,22.18,22.2,22.03,22.04,626000.0,20.3853,20.4037,20.2475,20.2567,626000.0
2014-04-25 11:00:00,22.04,22.11,21.94,22.09,886000.0,20.2567,20.321,20.1648,20.3026,886000.0
2014-04-25 11:30:00,22.09,22.18,22.0,22.12,659600.0,20.3026,20.3853,20.2199,20.3302,659600.0
2014-04-25 12:00:00,22.13,22.18,22.09,22.14,432800.0,20.3394,20.3853,20.3026,20.3486,432800.0
2014-04-25 12:30:00,22.15,22.16,22.05,22.08,337200.0,20.3578,20.367,20.2659,20.2934,337200.0
2014-04-25 13:00:00,22.07,22.07,21.97,22.06,433200.0,20.2842,20.2842,20.1923,20.2751,433200.0
2014-04-25 13:30:00,22.05,22.07,21.97,22.03,357200.0,20.2659,20.2842,20.1923,20.2475,357200.0
2014-04-25 14:00:00,22.03,22.05,21.88,21.9,905600.0,20.2475,20.2659,20.1096,20.128,905600.0
2014-04-25 14:30:00,21.91,22.03,21.85,21.92,918400.0,20.1372,20.2475,20.082,20.1464,918400.0
2014-04-25 15:00:00,21.92,22.0,21.89,22.0,685200.0,20.1464,20.2199,20.1188,20.2199,685200.0
2014-04-25 15:30:00,22.0,22.05,21.88,21.93,1528800.0,20.2199,20.2659,20.1096,20.1556,1528800.0
2014-04-28 09:30:00,21.9,22.05,21.64,21.8,1468000.0,20.128,20.2659,19.889,20.0361,1468000.0
2014-04-28 10:00:00,21.83,22.11,21.79,21.94,867200.0,20.0637,20.321,20.0269,20.1648,867200.0
2014-04-28 10:30:00,21.95,22.07,21.82,21.83,610000.0,20.174,20.2842,20.0545,20.0637,610000.0
2014-04-28 11:00:00,21.83,21.92,21.63,21.63,572800.0,20.0637,20.1464,19.8798,19.8798,572800.0
2014-04-28 11:30:00,21.63,21.75,21.44,21.47,826000.0,19.8798,19.9901,19.7052,19.7328,826000.0
2014-04-28 12:00:00,21.45,21.64,21.43,21.58,636000.0,19.7144,19.889,19.696,19.8339,636000.0
2014-04-28 12:30:00,21.59,21.61,21.41,21.41,536400.0,19.8431,19.8615,19.6776,19.6776,536400.0
2014-04-28 13:00:00,21.4,21.41,21.08,21.14,1268400.0,19.6685,19.6776,19.3743,19.4295,1268400.0
2014-04-28 13:30:00,21.14,21.32,21.05,21.2,852800.0,19.4295,19.5949,19.3468,19.4846,852800.0
2014-04-28 14:00:00,21.2,21.46,21.11,21.45,591200.0,19.4846,19.7236,19.4019,19.7144,591200.0
2014-04-28 14:30:00,21.45,21.5,21.32,21.41,630000.0,19.7144,19.7604,19.5949,19.6776,630000.0
2014-04-28 15:00:00,21.42,21.78,21.41,21.74,1150800.0,19.6868,20.0177,19.6776,19.9809,1150800.0
2014-04-28 15:30:00,21.74,21.83,21.65,21.66,1540400.0,19.9809,20.0637,19.8982,19.9074,1540400.0
2014-04-29 09:30:00,21.91,22.17,21.85,22.12,1094400.0,20.1372,20.3762,20.082,20.3302,1094400.0
2014-04-29 10:00:00,22.13,22.2,21.93,21.95,1098000.0,20.3394,20.4037,20.1556,20.174,1098000.0
2014-04-29 10:30:00,21.94,22.08,21.93,22.0,752800.0,20.1648,20.2934,20.1556,20.2199,752800.0
2014-04-29 11:00:00,22.0,22.05,21.93,22.03,941600.0,20.2199,20.2659,20.1556,20.2475,941600.0
2014-04-29 11:30:00,22.04,22.11,22.01,22.06,344400.0,20.2567,20.321,20.2291,20.2751,344400.0
2014-04-29 12:00:00,22.06,22.12,22.02,22.09,294800.0,20.2751,20.3302,20.2383,20.3026,294800.0
2014-04-29 12:30:00,22.09,22.17,22.07,22.15,384800.0,20.3026,20.3762,20.2842,20.3578,384800.0
2014-04-29 13:00:00,22.16,22.17,22.09,22.12,291600.0,20.367,20.3762,20.3026,20.3302,291600.0
2014-04-29 13:30:00,22.11,22.18,22.07,22.17,363200.0,20.321,20.3853,20.2842,20.3762,363200.0
2014-04-29 14:00:00,22.18,22.18,22.13,22.14,238400.0,20.3853,20.3853,20.3394,20.3486,238400.0
2014-04-29 14:30:00,22.13,22.15,22.1,22.14,190000.0,20.3394,20.3578,20.3118,20.3486,190000.0
2014-04-29 15:00:00,22.14,22.19,22.13,22.19,510000.0,20.3486,20.3945,20.3394,20.3945,510000.0
2014-04-29 15:30:00,22.18,22.21,22.14,22.19,1219200.0,20.3853,20.4129,20.3486,20.3945,1219200.0
2014-04-30 09:30:00,22.05,22.15,22.01,22.05,1242800.0,20.2659,20.3578,20.2291,20.2659,1242800.0
2014-04-30 10:00:00,22.05,22.23,21.99,22.21,479600.0,20.2659,20.4313,20.2107,20.4129,479600.0
2014-04-30 10:30:00,22.21,22.33,22.18,22.25,620800.0,20.4129,20.5232,20.3853,20.4497,620800.0
2014-04-30 11:00:00,22.27,22.28,22.14,22.19,235600.0,20.4681,20.4773,20.3486,20.3945,235600.0
2014-04-30 11:30:00,22.18,22.25,22.18,22.19,149200.0,20.3853,20.4497,20.3853,20.3945,149200.0
2014-04-30 12:00:00,22.2,22.24,22.16,22.22,227200.0,20.4037,20.4405,20.367,20.4221,227200.0
2014-04-30 12:30:00,22.22,22.24,22.19,22.24,114800.0,20.4221,20.4405,20.3945,20.4405,114800.0
2014-04-30 13:00:00,22.24,22.27,22.21,22.25,154400.0,20.4405,20.4681,20.4129,20.4497,154400.0
2014-04-30 13:30:00,22.24,22.27,22.22,22.23,210400.0,20.4405,20.4681,20.4221,20.4313,210400.0
2014-04-30 14:00:00,22.22,22.38,22.13,22.31,918800.0,20.4221,20.5692,20.3394,20.5048,918800.0
2014-04-30 14:30:00,22.33,22.49,22.32,22.43,782400.0,20.5232,20.6703,20.514,20.6151,782400.0
2014-04-30 15:00:00,22.42,22.45,22.25,22.41,593600.0,20.6059,20.6335,20.4497,20.5967,593600.0
2014-04-30 15:30:00,22.41,22.49,22.32,22.43,1192800.0,20.5967,20.6703,20.514,20.6151,1192800.0
2014-05-01 09:30:00,22.4,22.61,22.29,22.36,1111600.0,20.5875,20.7806,20.4864,20.5508,1111600.0
2014-05-01 10:00:00,22.39,22.47,22.24,22.39,1118000.0,20.5784,20.6519,20.4405,20.5784,1118000.0
2014-05-01 10:30:00,22.39,22.58,22.39,22.52,478800.0,20.5784,20.753,20.5784,20.6978,478800.0
2014-05-01 11:00:00,22.54,22.55,22.43,22.54,282000.0,20.7162,20.7254,20.6151,20.7162,282000.0
2014-05-01 11:30:00,22.55,22.65,22.54,22.55,353200.0,20.7254,20.8173,20.7162,20.7254,353200.0
2014-05-01 12:00:00,22.55,22.67,22.54,22.66,225200.0,20.7254,20.8357,20.7162,20.8265,225200.0
2014-05-01 12:30:00,22.67,22.67,22.58,22.62,202000.0,20.8357,20.8357,20.753,20.7897,202000.0
2014-05-01 13:00:00,22.62,22.65,22.53,22.54,364800.0,20.7897,20.8173,20.707,20.7162,364800.0
2014-05-01 13:30:00,22.53,22.58,22.34,22.4,479600.0,20.707,20.753,20.5324,20.5875,479600.0
2014-05-01 14:00:00,22.39,22.52,22.39,22.48,282000.0,20.5784,20.6978,20.5784,20.6611,282000.0
2014-05-01 14:30:00,22.48,22.51,22.3,22.36,582000.0,20.6611,20.6886,20.4956,20.5508,582000.0
2014-05-01 15:00:00,22.36,22.48,22.29,22.38,466000.0,20.5508,20.6611,20.4864,20.5692,466000.0
2014-05-01 15:30:00,22.37,22.57,22.36,22.57,803200.0,20.56,20.7438,20.5508,20.7438,803200.0
2014-05-02 09:30:00,22.63,22.94,22.55,22.93,2234400.0,20.7989,21.0839,20.7254,21.0747,2234400.0
2014-05-02 10:00:00,22.93,23.06,22.89,22.93,1852400.0,21.0747,21.1941,21.0379,21.0747,1852400.0
2014-05-02 10:30:00,22.94,23.0,22.56,22.67,1742800.0,21.0839,21.139,20.7346,20.8357,1742800.0
2014-05-02 11:00:00,22.67,22.75,22.59,22.61,1039600.0,20.8357,20.9092,20.7622,20.7806,1039600.0
2014-05-02 11:30:00,22.61,22.73,22.59,22.71,659200.0,20.7806,20.8908,20.7622,20.8725,659200.0
2014-05-02 12:00:00,22.71,22.72,22.63,22.63,447200.0,20.8725,20.8817,20.7989,20.7989,447200.0
2014-05-02 12:30:00,22.63,22.7,22.63,22.69,262400.0,20.7989,20.8633,20.7989,20.8541,262400.0
2014-05-02 13:00:00,22.69,22.69,22.51,22.52,499600.0,20.8541,20.8541,20.6886,20.6978,499600.0
2014-05-02 13:30:00,22.52,22.56,22.47,22.47,911600.0,20.6978,20.7346,20.6519,20.6519,911600.0
2014-05-02 14:00:00,22.47,22.52,22.4,22.48,773200.0,20.6519,20.6978,20.5875,20.6611,773200.0
2014-05-02 14:30:00,22.49,22.55,22.47,22.5,684400.0,20.6703,20.7254,20.6519,20.6795,684400.0
2014-05-02 15:00:00,22.52,22.61,22.5,22.52,762400.0,20.6978,20.7806,20.6795,20.6978,762400.0
2014-05-02 15:30:00,22.51,22.58,22.48,22.55,1147200.0,20.6886,20.753,20.6611,20.7254,1147200.0
2014-05-05 09:30:00,22.05,22.08,21.74,22.02,1670000.0,20.2659,20.2934,19.9809,20.2383,1670000.0
2014-05-05 10:00:00,22.03,22.23,21.99,22.09,994400.0,20.2475,20.4313,20.2107,20.3026,994400.0
2014-05-05 10:30:00,22.11,22.35,22.11,22.3,776400.0,20.321,20.5416,20.321,20.4956,776400.0
2014-05-05 11:00:00,22.3,22.34,22.22,22.27,495600.0,20.4956,20.5324,20.4221,20.4681,495600.0
2014-05-05 11:30:00,22.28,22.38,22.26,22.31,390000.0,20.4773,20.5692,20.4589,20.5048,390000.0
2014-05-05 12:00:00,22.32,22.36,22.28,22.35,370800.0,20.514,20.5508,20.4773,20.5416,370800.0
2014-05-05 12:30:00,22.35,22.37,22.26,22.26,222000.0,20.5416,20.56,20.4589,20.4589,222000.0
2014-05-05 13:00:00,22.26,22.28,22.21,22.24,469200.0,20.4589,20.4773,20.4129,20.4405,469200.0
2014-05-05 13:30:00,22.23,22.26,22.22,22.24,142000.0,20.4313,20.4589,20.4221,20.4405,142000.0
2014-05-05 14:00:00,22.25,22.29,22.24,22.28,152800.0,20.4497,20.4864,20.4405,20.4773,152800.0
2014-05-05 14:30:00,22.27,22.39,22.24,22.36,328400.0,20.4681,20.5784,20.4405,20.5508,328400.0
2014-05-05 15:00:00,22.38,22.4,22.33,22.37,233200.0,20.5692,20.5875,20.5232,20.56,233200.0
2014-05-05 15:30:00,22.38,22.4,22.3,22.38,568400.0,20.5692,20.5875,20.4956,20.5692,568400.0
2014-05-06 09:30:00,22.22,22.22,21.85,21.93,1539200.0,20.4221,20.4221,20.082,20.1556,1539200.0
2014-05-06 10:00:00,21.93,21.99,21.84,21.99,1127200.0,20.1556,20.2107,20.0729,20.2107,1127200.0
2014-05-06 10:30:00,21.98,22.06,21.83,21.83,873600.0,20.2015,20.2751,20.0637,20.0637,873600.0
2014-05-06 11:00:00,21.83,21.93,21.8,21.9,659200.0,20.0637,20.1556,20.0361,20.128,659200.0
2014-05-06 11:30:00,21.89,21.93,21.86,21.91,306000.0,20.1188,20.1556,20.0912,20.1372,306000.0
2014-05-06 12:00:00,21.9,21.91,21.74,21.77,728800.0,20.128,20.1372,19.9809,20.0085,728800.0
2014-05-06 12:30:00,21.77,21.83,21.77,21.78,313600.0,20.0085,20.0637,20.0085,20.0177,313600.0
2014-05-06 13:00:00,21.78,21.79,21.69,21.7,320800.0,20.0177,20.0269,19.935,19.9442,320800.0
2014-05-06 13:30:00,21.69,21.72,21.6,21.65,760000.0,19.935,19.9626,19.8523,19.8982,760000.0
2014-05-06 14:00:00,21.65,21.69,21.56,21.6,742800.0,19.8982,19.935,19.8155,19.8523,742800.0
2014-05-06 14:30:00,21.6,21.7,21.57,21.59,546400.0,19.8523,19.9442,19.8247,19.8431,546400.0
2014-05-06 15:00:00,21.59,21.69,21.52,21.61,1000400.0,19.8431,19.935,19.7787,19.8615,1000400.0
2014-05-06 15:30:00,21.61,21.68,21.53,21.55,1558400.0,19.8615,19.9258,19.7879,19.8063,1558400.0
2014-05-07 09:30:00,21.78,22.08,21.77,21.95,1766400.0,20.0177,20.2934,20.0085,20.174,1766400.0
2014-05-07 10:00:00,21.95,22.05,21.61,21.78,1344400.0,20.174,20.2659,19.8615,20.0177,1344400.0
2014-05-07 10:30:00,21.78,21.98,21.75,21.88,859200.0,20.0177,20.2015,19.9901,20.1096,859200.0
2014-05-07 11:00:00,21.89,22.0,21.82,21.9,486400.0,20.1188,20.2199,20.0545,20.128,486400.0
2014-05-07 11:30:00,21.9,22.24,21.9,22.19,801600.0,20.128,20.4405,20.128,20.3945,801600.0
2014-05-07 12:00:00,22.18,22.25,22.11,22.19,384400.0,20.3853,20.4497,20.321,20.3945,384400.0
2014-05-07 12:30:00,22.2,22.23,22.06,22.07,407600.0,20.4037,20.4313,20.2751,20.2842,407600.0
2014-05-07 13:00:00,22.08,22.15,22.03,22.1,268000.0,20.2934,20.3578,20.2475,20.3118,268000.0
2014-05-07 13:30:00,22.11,22.17,21.96,21.97,266000.0,20.321,20.3762,20.1831,20.1923,266000.0
2014-05-07 14:00:00,21.96,22.22,21.95,22.21,404400.0,20.1831,20.4221,20.174,20.4129,404400.0
2014-05-07 14:30:00,22.22,22.25,22.13,22.18,345200.0,20.4221,20.4497,20.3394,20.3853,345200.0
2014-05-07 15:00:00,22.19,22.19,22.09,22.15,405600.0,20.3945,20.3945,20.3026,20.3578,405600.0
2014-05-07 15:30:00,22.16,22.36,22.15,22.34,1433600.0,20.367,20.5508,20.3578,20.5324,1433600.0
2014-05-08 09:30:00,22.19,22.64,22.19,22.64,1550000.0,20.3945,20.8081,20.3945,20.8081,1550000.0
2014-05-08 10:00:00,22.63,22.75,22.57,22.57,797600.0,20.7989,20.9092,20.7438,20.7438,797600.0
2014-05-08 10:30:00,22.57,22.66,22.51,22.6,691600.0,20.7438,20.8265,20.6886,20.7714,691600.0
2014-05-08 11:00:00,22.61,22.7,22.58,22.66,506400.0,20.7806,20.8633,20.753,20.8265,506400.0
2014-05-08 11:30:00,22.68,22.82,22.68,22.77,580800.0,20.8449,20.9736,20.8449,20.9276,580800.0
2014-05-08 12:00:00,22.77,22.81,22.74,22.8,444400.0,20.9276,20.9644,20.9,20.9552,444400.0
2014-05-08 12:30:00,22.8,22.84,22.73,22.76,592800.0,20.9552,20.9919,20.8908,20.9184,592800.0
2014-05-08 13:00:00,22.75,22.77,22.59,22.67,712800.0,20.9092,20.9276,20.7622,20.8357,712800.0
2014-05-08 13:30:00,22.68,22.73,22.58,22.63,345200.0,20.8449,20.8908,20.753,20.7989,345200.0
2014-05-08 14:00:00,22.63,22.63,22.45,22.57,562400.0,20.7989,20.7989,20.6335,20.7438,562400.0
2014-05-08 14:30:00,22.55,22.55,22.37,22.39,541600.0,20.7254,20.7254,20.56,20.5784,541600.0
2014-05-08 15:00:00,22.39,22.49,22.27,22.47,1026000.0,20.5784,20.6703,20.4681,20.6519,1026000.0
2014-05-08 15:30:00,22.47,22.5,22.39,22.48,661600.0,20.6519,20.6795,20.5784,20.6611,661600.0
2014-05-09 09:30:00,22.48,22.49,22.07,22.1,1123200.0,20.6611,20.6703,20.2842,20.3118,1123200.0
2014-05-09 10:00:00,22.1,22.34,22.04,22.25,731600.0,20.3118,20.5324,20.2567,20.4497,731600.0
2014-05-09 10:30:00,22.25,22.35,22.18,22.2,498400.0,20.4497,20.5416,20.3853,20.4037,498400.0
2014-05-09 11:00:00,22.19,22.22,22.11,22.2,570800.0,20.3945,20.4221,20.321,20.4037,570800.0
2014-05-09 11:30:00,22.21,22.29,22.19,22.25,492400.0,20.4129,20.4864,20.3945,20.4497,492400.0
2014-05-09 12:00:00,22.25,22.27,22.18,22.23,142800.0,20.4497,20.4681,20.3853,20.4313,142800.0
2014-05-09 12:30:00,22.23,22.47,22.22,22.45,437600.0,20.4313,20.6519,20.4221,20.6335,437600.0
2014-05-09 13:00:00,22.43,22.47,22.38,22.4,231600.0,20.6151,20.6519,20.5692,20.5875,231600.0
2014-05-09 13:30:00,22.4,22.42,22.28,22.28,289200.0,20.5875,20.6059,20.4773,20.4773,289200.0
2014-05-09 14:00:00,22.31,22.32,22.19,22.22,410000.0,20.5048,20.514,20.3945,20.4221,410000.0
2014-05-09 14:30:00,22.21,22.34,22.2,22.32,210000.0,20.4129,20.5324,20.4037,20.514,210000.0
2014-05-09 15:00:00,22.33,22.38,22.27,22.34,274800.0,20.5232,20.5692,20.4681,20.5324,274800.0
2014-05-09 15:30:00,22.34,22.43,22.31,22.42,634800.0,20.5324,20.6151,20.5048,20.6059,634800.0
2014-05-12 09:30:00,22.67,22.86,22.61,22.82,1129200.0,20.8357,21.0103,20.7806,20.9736,1129200.0
2014-05-12 10:00:00,22.82,22.93,22.79,22.86,1102400.0,20.9736,21.0747,20.946,21.0103,1102400.0
2014-05-12 10:30:00,22.86,22.96,22.83,22.83,579600.0,21.0103,21.1022,20.9828,20.9828,579600.0
2014-05-12 11:00:00,22.84,22.95,22.84,22.95,263200.0,20.9919,21.093,20.9919,21.093,263200.0
2014-05-12 11:30:00,22.95,23.01,22.95,22.96,775200.0,21.093,21.1482,21.093,21.1022,775200.0
2014-05-12 12:00:00,22.96,23.02,22.96,22.99,517600.0,21.1022,21.1574,21.1022,21.1298,517600.0
2014-05-12 12:30:00,22.99,23.0,22.93,22.96,320800.0,21.1298,21.139,21.0747,21.1022,320800.0
2014-05-12 13:00:00,22.95,23.03,22.95,23.03,318400.0,21.093,21.1666,21.093,21.1666,318400.0
2014-05-12 13:30:00,23.03,23.08,23.01,23.07,704800.0,21.1666,21.2125,21.1482,21.2033,704800.0
2014-05-12 14:00:00,23.07,23.09,23.01,23.03,602000.0,21.2033,21.2217,21.1482,21.1666,602000.0
2014-05-12 14:30:00,23.03,23.11,23.03,23.09,329200.0,21.1666,21.2401,21.1666,21.2217,329200.0
2014-05-12 15:00:00,23.09,23.1,23.04,23.04,570000.0,21.2217,21.2309,21.1758,21.1758,570000.0
2014-05-12 15:30:00,23.03,23.1,23.03,23.06,1168000.0,21.1666,21.2309,21.1666,21.1941,1168000.0
2014-05-13 09:30:00,23.06,23.24,23.0,23.12,623600.0,21.1941,21.3596,21.139,21.2493,623600.0
2014-05-13 10:00:00,23.14,23.21,23.11,23.2,534800.0,21.2677,21.332,21.2401,21.3228,534800.0
2014-05-13 10:30:00,23.21,23.26,23.14,23.15,380000.0,21.332,21.378,21.2677,21.2769,380000.0
2014-05-13 11:00:00,23.15,23.16,23.06,23.12,482800.0,21.2769,21.286,21.1941,21.2493,482800.0
2014-05-13 11:30:00,23.12,23.13,23.01,23.02,284400.0,21.2493,21.2585,21.1482,21.1574,284400.0
2014-05-13 12:00:00,23.0,23.03,22.96,23.0,445200.0,21.139,21.1666,21.1022,21.139,445200.0
2014-05-13 12:30:00,22.99,23.04,22.96,23.01,159200.0,21.1298,21.1758,21.1022,21.1482,159200.0
2014-05-13 13:00:00,23.01,23.04,22.98,23.02,128800.0,21.1482,21.1758,21.1206,21.1574,128800.0
2014-05-13 13:30:00,23.02,23.02,22.93,22.99,200800.0,21.1574,21.1574,21.0747,21.1298,200800.0
2014-05-13 14:00:00,22.99,22.99,22.96,22.97,140800.0,21.1298,21.1298,21.1022,21.1114,140800.0
2014-05-13 14:30:00,22.98,23.01,22.97,22.98,325600.0,21.1206,21.1482,21.1114,21.1206,325600.0
2014-05-13 15:00:00,22.98,22.98,22.89,22.93,220000.0,21.1206,21.1206,21.0379,21.0747,220000.0
2014-05-13 15:30:00,22.94,22.98,22.92,22.94,606400.0,21.0839,21.1206,21.0655,21.0839,606400.0
2014-05-14 09:30:00,22.88,22.97,22.58,22.7,916400.0,21.0287,21.1114,20.753,20.8633,916400.0
2014-05-14 10:00:00,22.72,22.78,22.58,22.66,520800.0,20.8817,20.9368,20.753,20.8265,520800.0
2014-05-14 10:30:00,22.65,22.72,22.58,22.59,471200.0,20.8173,20.8817,20.753,20.7622,471200.0
2014-05-14 11:00:00,22.6,22.62,22.56,22.62,339600.0,20.7714,20.7897,20.7346,20.7897,339600.0
2014-05-14 11:30:00,22.61,22.67,22.58,22.58,220400.0,20.7806,20.8357,20.753,20.753,220400.0
2014-05-14 12:00:00,22.58,22.63,22.57,22.58,136400.0,20.753,20.7989,20.7438,20.753,136400.0
2014-05-14 12:30:00,22.58,22.62,22.57,22.58,101600.0,20.753,20.7897,20.7438,20.753,101600.0
2014-05-14 13:00:00,22.58,22.65,22.58,22.61,124000.0,20.753,20.8173,20.753,20.7806,124000.0
2014-05-14 13:30:00,22.6,22.62,22.59,22.62,106400.0,20.7714,20.7897,20.7622,20.7897,106400.0
2014-05-14 14:00:00,22.62,22.63,22.61,22.62,83600.0,20.7897,20.7989,20.7806,20.7897,83600.0
2014-05-14 14:30:00,22.62,22.62,22.47,22.49,668800.0,20.7897,20.7897,20.6519,20.6703,668800.0
2014-05-14 15:00:00,22.48,22.5,22.42,22.5,556800.0,20.6611,20.6795,20.6059,20.6795,556800.0
2014-05-14 15:30:00,22.5,22.5,22.38,22.48,1238400.0,20.6795,20.6795,20.5692,20.6611,1238400.0
2014-05-15 09:30:00,22.29,22.32,21.85,21.92,1652400.0,20.4864,20.514,20.082,20.1464,1652400.0
2014-05-15 10:00:00,21.92,21.95,21.64,21.68,2145600.0,20.1464,20.174,19.889,19.9258,2145600.0
2014-05-15 10:30:00,21.68,21.71,21.51,21.64,1559600.0,19.9258,19.9534,19.7696,19.889,1559600.0
2014-05-15 11:00:00,21.64,21.66,21.35,21.38,1728000.0,19.889,19.9074,19.6225,19.6501,1728000.0
2014-05-15 11:30:00,21.37,21.55,21.31,21.34,1466000.0,19.6409,19.8063,19.5857,19.6133,1466000.0
2014-05-15 12:00:00,21.33,21.43,21.32,21.42,689600.0,19.6041,19.696,19.5949,19.6868,689600.0
2014-05-15 12:30:00,21.42,21.57,21.41,21.56,740800.0,19.6868,19.8247,19.6776,19.8155,740800.0
2014-05-15 13:00:00,21.56,21.57,21.46,21.48,818400.0,19.8155,19.8247,19.7236,19.742,818400.0
2014-05-15 13:30:00,21.49,21.55,21.42,21.55,409200.0,19.7512,19.8063,19.6868,19.8063,409200.0
2014-05-15 14:00:00,21.55,21.68,21.55,21.61,538000.0,19.8063,19.9258,19.8063,19.8615,538000.0
2014-05-15 14:30:00,21.62,21.73,21.62,21.67,487200.0,19.8707,19.9718,19.8707,19.9166,487200.0
2014-05-15 15:00:00,21.67,21.69,21.58,21.63,658400.0,19.9166,19.935,19.8339,19.8798,658400.0
2014-05-15 15:30:00,21.64,21.8,21.61,21.79,1634400.0,19.889,20.0361,19.8615,20.0269,1634400.0
2014-05-16 09:30:00,21.82,21.85,21.5,21.6,1102400.0,20.0545,20.082,19.7604,19.8523,1102400.0
2014-05-16 10:00:00,21.62,21.66,21.38,21.42,1064400.0,19.8707,19.9074,19.6501,19.6868,1064400.0
2014-05-16 10:30:00,21.43,21.65,21.43,21.6,986800.0,19.696,19.8982,19.696,19.8523,986800.0
2014-05-16 11:00:00,21.59,21.76,21.56,21.73,528800.0,19.8431,19.9993,19.8155,19.9718,528800.0
2014-05-16 11:30:00,21.74,21.8,21.66,21.73,592400.0,19.9809,20.0361,19.9074,19.9718,592400.0
2014-05-16 12:00:00,21.73,21.74,21.65,21.67,288000.0,19.9718,19.9809,19.8982,19.9166,288000.0
2014-05-16 12:30:00,21.67,21.68,21.6,21.64,309200.0,19.9166,19.9258,19.8523,19.889,309200.0
2014-05-16 13:00:00,21.62,21.62,21.56,21.57,490400.0,19.8707,19.8707,19.8155,19.8247,490400.0
2014-05-16 13:30:00,21.57,21.61,21.52,21.54,402800.0,19.8247,19.8615,19.7787,19.7971,402800.0
2014-05-16 14:00:00,21.54,21.54,21.49,21.52,445600.0,19.7971,19.7971,19.7512,19.7787,445600.0
2014-05-16 14:30:00,21.53,21.77,21.52,21.77,624800.0,19.7879,20.0085,19.7787,20.0085,624800.0
2014-05-16 15:00:00,21.77,21.84,21.75,21.76,663600.0,20.0085,20.0729,19.9901,19.9993,663600.0
2014-05-16 15:30:00,21.77,21.89,21.77,21.88,1168400.0,20.0085,20.1188,20.0085,20.1096,1168400.0
2014-05-19 09:30:00,21.74,22.01,21.7,21.96,909200.0,19.9809,20.2291,19.9442,20.1831,909200.0
2014-05-19 10:00:00,21.97,22.03,21.85,22.0,679200.0,20.1923,20.2475,20.082,20.2199,679200.0
2014-05-19 10:30:00,22.0,22.01,21.92,21.96,331600.0,20.2199,20.2291,20.1464,20.1831,331600.0
2014-05-19 11:00:00,21.97,22.17,21.95,22.1,654400.0,20.1923,20.3762,20.174,20.3118,654400.0
2014-05-19 11:30:00,22.11,22.11,22.08,22.11,238800.0,20.321,20.321,20.2934,20.321,238800.0
2014-05-19 12:00:00,22.11,22.16,22.1,22.12,330000.0,20.321,20.367,20.3118,20.3302,330000.0
2014-05-19 12:30:00,22.12,22.12,22.02,22.05,388000.0,20.3302,20.3302,20.2383,20.2659,388000.0
2014-05-19 13:00:00,22.04,22.08,22.04,22.05,265200.0,20.2567,20.2934,20.2567,20.2659,265200.0
2014-05-19 13:30:00,22.05,22.13,22.02,22.11,604800.0,20.2659,20.3394,20.2383,20.321,604800.0
2014-05-19 14:00:00,22.11,22.2,22.08,22.17,809200.0,20.321,20.4037,20.2934,20.3762,809200.0
2014-05-19 14:30:00,22.17,22.18,22.11,22.13,602000.0,20.3762,20.3853,20.321,20.3394,602000.0
2014-05-19 15:00:00,22.13,22.15,22.06,22.14,558000.0,20.3394,20.3578,20.2751,20.3486,558000.0
2014-05-19 15:30:00,22.14,22.25,22.14,22.21,1692800.0,20.3486,20.4497,20.3486,20.4129,1692800.0
2014-05-20 09:30:00,22.2,22.22,21.86,21.87,838400.0,20.4037,20.4221,20.0912,20.1004,838400.0
2014-05-20 10:00:00,21.88,22.07,21.86,21.91,421200.0,20.1096,20.2842,20.0912,20.1372,421200.0
2014-05-20 10:30:00,21.91,22.17,21.9,22.14,486400.0,20.1372,20.3762,20.128,20.3486,486400.0
2014-05-20 11:00:00,22.15,22.18,22.0,22.0,517600.0,20.3578,20.3853,20.2199,20.2199,517600.0
2014-05-20 11:30:00,22.0,22.1,21.97,21.98,369200.0,20.2199,20.3118,20.1923,20.2015,369200.0
2014-05-20 12:00:00,21.99,21.99,21.76,21.84,1192000.0,20.2107,20.2107,19.9993,20.0729,1192000.0
2014-05-20 12:30:00,21.83,21.88,21.79,21.86,251200.0,20.0637,20.1096,20.0269,20.0912,251200.0
2014-05-20 13:00:00,21.85,21.85,21.7,21.75,704800.0,20.082,20.082,19.9442,19.9901,704800.0
2014-05-20 13:30:00,21.75,21.75,21.59,21.59,763600.0,19.9901,19.9901,19.8431,19.8431,763600.0
2014-05-20 14:00:00,21.59,21.74,21.59,21.67,408000.0,19.8431,19.9809,19.8431,19.9166,408000.0
2014-05-20 14:30:00,21.68,21.7,21.62,21.66,359600.0,19.9258,19.9442,19.8707,19.9074,359600.0
2014-05-20 15:00:00,21.66,21.78,21.65,21.74,570800.0,19.9074,20.0177,19.8982,19.9809,570800.0
2014-05-20 15:30:00,21.75,21.89,21.74,21.79,1068000.0,19.9901,20.1188,19.9809,20.0269,1068000.0
2014-05-21 09:30:00,22.01,22.4,22.0,22.29,1999600.0,20.2291,20.5875,20.2199,20.4864,1999600.0
2014-05-21 10:00:00,22.3,22.35,22.27,22.31,800800.0,20.4956,20.5416,20.4681,20.5048,800800.0
2014-05-21 10:30:00,22.31,22.38,22.28,22.28,742400.0,20.5048,20.5692,20.4773,20.4773,742400.0
2014-05-21 11:00:00,22.27,22.32,22.17,22.18,738000.0,20.4681,20.514,20.3762,20.3853,738000.0
2014-05-21 11:30:00,22.19,22.2,22.09,22.14,390400.0,20.3945,20.4037,20.3026,20.3486,390400.0
2014-05-21 12:00:00,22.14,22.18,22.1,22.18,250400.0,20.3486,20.3853,20.3118,20.3853,250400.0
2014-05-21 12:30:00,22.17,22.23,22.16,22.21,254400.0,20.3762,20.4313,20.367,20.4129,254400.0
2014-05-21 13:00:00,22.21,22.25,22.16,22.17,260800.0,20.4129,20.4497,20.367,20.3762,260800.0
2014-05-21 13:30:00,22.17,22.19,22.14,22.17,232400.0,20.3762,20.3945,20.3486,20.3762,232400.0
2014-05-21 14:00:00,22.18,22.3,22.07,22.21,744400.0,20.3853,20.4956,20.2842,20.4129,744400.0
2014-05-21 14:30:00,22.22,22.29,22.19,22.25,345200.0,20.4221,20.4864,20.3945,20.4497,345200.0
2014-05-21 15:00:00,22.24,22.34,22.23,22.29,404800.0,20.4405,20.5324,20.4313,20.4864,404800.0
2014-05-21 15:30:00,22.29,22.31,22.23,22.25,839200.0,20.4864,20.5048,20.4313,20.4497,839200.0
2014-05-22 09:30:00,22.25,22.42,22.1,22.36,883200.0,20.4497,20.6059,20.3118,20.5508,883200.0
2014-05-22 10:00:00,22.37,22.43,22.27,22.36,938000.0,20.56,20.6151,20.4681,20.5508,938000.0
2014-05-22 10:30:00,22.37,22.46,22.37,22.41,385600.0,20.56,20.6427,20.56,20.5967,385600.0
2014-05-22 11:00:00,22.42,22.48,22.39,22.48,572000.0,20.6059,20.6611,20.5784,20.6611,572000.0
2014-05-22 11:30:00,22.48,22.53,22.45,22.46,558000.0,20.6611,20.707,20.6335,20.6427,558000.0
2014-05-22 12:00:00,22.46,22.49,22.42,22.46,265600.0,20.6427,20.6703,20.6059,20.6427,265600.0
2014-05-22 12:30:00,22.46,22.46,22.42,22.42,151600.0,20.6427,20.6427,20.6059,20.6059,151600.0
2014-05-22 13:00:00,22.43,22.5,22.43,22.5,138000.0,20.6151,20.6795,20.6151,20.6795,138000.0
2014-05-22 13:30:00,22.5,22.56,22.49,22.53,256800.0,20.6795,20.7346,20.6703,20.707,256800.0
2014-05-22 14:00:00,22.54,22.55,22.51,22.53,162400.0,20.7162,20.7254,20.6886,20.707,162400.0
2014-05-22 14:30:00,22.53,22.56,22.52,22.56,181200.0,20.707,20.7346,20.6978,20.7346,181200.0
2014-05-22 15:00:00,22.56,22.56,22.47,22.48,212800.0,20.7346,20.7346,20.6519,20.6611,212800.0
2014-05-22 15:30:00,22.49,22.51,22.43,22.45,578400.0,20.6703,20.6886,20.6151,20.6335,578400.0
2014-05-23 09:30:00,22.44,22.59,22.42,22.51,525600.0,20.6243,20.7622,20.6059,20.6886,525600.0
2014-05-23 10:00:00,22.5,22.62,22.5,22.61,798000.0,20.6795,20.7897,20.6795,20.7806,798000.0
2014-05-23 10:30:00,22.61,22.69,22.61,22.65,824400.0,20.7806,20.8541,20.7806,20.8173,824400.0
2014-05-23 11:00:00,22.65,22.68,22.6,22.61,599200.0,20.8173,20.8449,20.7714,20.7806,599200.0
2014-05-23 11:30:00,22.62,22.63,22.56,22.59,583200.0,20.7897,20.7989,20.7346,20.7622,583200.0
2014-05-23 12:00:00,22.59,22.65,22.59,22.65,283200.0,20.7622,20.8173,20.7622,20.8173,283200.0
2014-05-23 12:30:00,22.65,22.67,22.63,22.64,458000.0,20.8173,20.8357,20.7989,20.8081,458000.0
2014-05-23 13:00:00,22.64,22.64,22.57,22.59,382400.0,20.8081,20.8081,20.7438,20.7622,382400.0
2014-05-23 13:30:00,22.59,22.62,22.57,22.61,246400.0,20.7622,20.7897,20.7438,20.7806,246400.0
2014-05-23 14:00:00,22.61,22.63,22.59,22.63,286400.0,20.7806,20.7989,20.7622,20.7989,286400.0
2014-05-23 14:30:00,22.62,22.65,22.62,22.64,388400.0,20.7897,20.8173,20.7897,20.8081,388400.0
2014-05-23 15:00:00,22.64,22.69,22.63,22.69,737200.0,20.8081,20.8541,20.7989,20.8541,737200.0
2014-05-23 15:30:00,22.68,22.73,22.67,22.68,1043200.0,20.8449,20.8908,20.8357,20.8449,1043200.0
2014-05-27 09:30:00,23.0,23.28,22.93,23.26,1429200.0,21.139,21.3963,21.0747,21.378,1429200.0
2014-05-27 10:00:00,23.27,23.38,23.21,23.36,1234800.0,21.3871,21.4882,21.332,21.4699,1234800.0
2014-05-27 10:30:00,23.36,23.47,23.35,23.46,1196000.0,21.4699,21.571,21.4607,21.5618,1196000.0
2014-05-27 11:00:00,23.46,23.5,23.33,23.34,624800.0,21.5618,21.5985,21.4423,21.4515,624800.0
2014-05-27 11:30:00,23.34,23.41,23.33,23.39,588000.0,21.4515,21.5158,21.4423,21.4974,588000.0
2014-05-27 12:00:00,23.38,23.39,23.23,23.25,469200.0,21.4882,21.4974,21.3504,21.3688,469200.0
2014-05-27 12:30:00,23.25,23.31,23.25,23.29,351200.0,21.3688,21.4239,21.3688,21.4055,351200.0
2014-05-27 13:00:00,23.28,23.32,23.26,23.29,466000.0,21.3963,21.4331,21.378,21.4055,466000.0
2014-05-27 13:30:00,23.29,23.29,23.16,23.23,790400.0,21.4055,21.4055,21.286,21.3504,790400.0
2014-05-27 14:00:00,23.22,23.27,23.18,23.27,298000.0,21.3412,21.3871,21.3044,21.3871,298000.0
2014-05-27 14:30:00,23.27,23.28,23.21,23.26,336000.0,21.3871,21.3963,21.332,21.378,336000.0
2014-05-27 15:00:00,23.26,23.33,23.25,23.28,661200.0,21.378,21.4423,21.3688,21.3963,661200.0
2014-05-27 15:30:00,23.28,23.32,23.25,23.29,900800.0,21.3963,21.4331,21.3688,21.4055,900800.0
2014-05-28 09:30:00,23.26,23.31,23.04,23.15,875600.0,21.378,21.4239,21.1758,21.2769,875600.0
2014-05-28 10:00:00,23.16,23.16,23.03,23.11,639600.0,21.286,21.286,21.1666,21.2401,639600.0
2014-05-28 10:30:00,23.13,23.14,23.02,23.1,343600.0,21.2585,21.2677,21.1574,21.2309,343600.0
2014-05-28 11:00:00,23.1,23.2,23.09,23.17,666000.0,21.2309,21.3228,21.2217,21.2952,666000.0
2014-05-28 11:30:00,23.17,23.24,23.16,23.17,414800.0,21.2952,21.3596,21.286,21.2952,414800.0
2014-05-28 12:00:00,23.17,23.22,23.13,23.14,214400.0,21.2952,21.3412,21.2585,21.2677,214400.0
2014-05-28 12:30:00,23.14,23.17,23.11,23.14,176800.0,21.2677,21.2952,21.2401,21.2677,176800.0
2014-05-28 13:00:00,23.14,23.18,23.13,23.17,168000.0,21.2677,21.3044,21.2585,21.2952,168000.0
2014-05-28 13:30:00,23.17,23.24,23.16,23.22,416000.0,21.2952,21.3596,21.286,21.3412,416000.0
2014-05-28 14:00:00,23.22,23.23,23.17,23.2,393600.0,21.3412,21.3504,21.2952,21.3228,393600.0
2014-05-28 14:30:00,23.21,23.25,23.18,23.24,347200.0,21.332,21.3688,21.3044,21.3596,347200.0
2014-05-28 15:00:00,23.25,23.3,23.25,23.27,383600.0,21.3688,21.4147,21.3688,21.3871,383600.0
2014-05-28 15:30:00,23.26,23.29,23.11,23.14,892400.0,21.378,21.4055,21.2401,21.2677,892400.0
2014-05-29 09:30:00,23.2,23.33,23.16,23.23,558800.0,21.3228,21.4423,21.286,21.3504,558800.0
2014-05-29 10:00:00,23.22,23.23,23.02,23.08,835600.0,21.3412,21.3504,21.1574,21.2125,835600.0
2014-05-29 10:30:00,23.07,23.18,23.03,23.15,373600.0,21.2033,21.3044,21.1666,21.2769,373600.0
2014-05-29 11:00:00,23.15,23.18,23.11,23.16,304800.0,21.2769,21.3044,21.2401,21.286,304800.0
2014-05-29 11:30:00,23.16,23.2,23.13,23.14,394800.0,21.286,21.3228,21.2585,21.2677,394800.0
2014-05-29 12:00:00,23.15,23.19,23.13,23.13,156400.0,21.2769,21.3136,21.2585,21.2585,156400.0
2014-05-29 12:30:00,23.13,23.16,23.13,23.14,163200.0,21.2585,21.286,21.2585,21.2677,163200.0
2014-05-29 13:00:00,23.15,23.15,23.07,23.07,260400.0,21.2769,21.2769,21.2033,21.2033,260400.0
2014-05-29 13:30:00,23.06,23.09,23.05,23.07,242400.0,21.1941,21.2217,21.185,21.2033,242400.0
2014-05-29 14:00:00,23.07,23.11,23.06,23.09,164400.0,21.2033,21.2401,21.1941,21.2217,164400.0
2014-05-29 14:30:00,23.09,23.19,23.09,23.17,494000.0,21.2217,21.3136,21.2217,21.2952,494000.0
2014-05-29 15:00:00,23.17,23.27,23.17,23.27,530400.0,21.2952,21.3871,21.2952,21.3871,530400.0
2014-05-29 15:30:00,23.27,23.28,23.22,23.27,782000.0,21.3871,21.3963,21.3412,21.3871,782000.0
2014-05-30 09:30:00,23.19,23.42,23.19,23.39,811200.0,21.3136,21.525,21.3136,21.4974,811200.0
2014-05-30 10:00:00,23.39,23.47,23.37,23.41,786000.0,21.4974,21.571,21.4791,21.5158,786000.0
2014-05-30 10:30:00,23.4,23.4,23.29,23.37,517600.0,21.5066,21.5066,21.4055,21.4791,517600.0
2014-05-30 11:00:00,23.37,23.38,23.31,23.32,423200.0,21.4791,21.4882,21.4239,21.4331,423200.0
2014-05-30 11:30:00,23.32,23.36,23.31,23.34,423600.0,21.4331,21.4699,21.4239,21.4515,423600.0
2014-05-30 12:00:00,23.34,23.38,23.31,23.34,312400.0,21.4515,21.4882,21.4239,21.4515,312400.0
2014-05-30 12:30:00,23.33,23.34,23.21,23.24,622400.0,21.4423,21.4515,21.332,21.3596,622400.0
2014-05-30 13:00:00,23.23,23.29,23.22,23.28,332800.0,21.3504,21.4055,21.3412,21.3963,332800.0
2014-05-30 13:30:00,23.27,23.29,23.24,23.27,456400.0,21.3871,21.4055,21.3596,21.3871,456400.0
2014-05-30 14:00:00,23.27,23.36,23.26,23.35,543200.0,21.3871,21.4699,21.378,21.4607,543200.0
2014-05-30 14:30:00,23.35,23.37,23.29,23.29,626800.0,21.4607,21.4791,21.4055,21.4055,626800.0
2014-05-30 15:00:00,23.29,23.32,23.26,23.3,642400.0,21.4055,21.4331,21.378,21.4147,642400.0
2014-05-30 15:30:00,23.3,23.43,23.3,23.4,733600.0,21.4147,21.5342,21.4147,21.5066,733600.0
2014-06-02 09:30:00,23.49,23.57,23.31,23.42,938800.0,21.5893,21.6629,21.4239,21.525,938800.0
2014-06-02 10:00:00,23.39,23.42,23.18,23.24,958800.0,21.4974,21.525,21.3044,21.3596,958800.0
2014-06-02 10:30:00,23.24,23.27,23.16,23.23,522000.0,21.3596,21.3871,21.286,21.3504,522000.0
2014-06-02 11:00:00,23.24,23.47,23.22,23.46,602400.0,21.3596,21.571,21.3412,21.5618,602400.0
2014-06-02 11:30:00,23.46,23.5,23.41,23.5,417600.0,21.5618,21.5985,21.5158,21.5985,417600.0
2014-06-02 12:00:00,23.51,23.52,23.45,23.52,236000.0,21.6077,21.6169,21.5526,21.6169,236000.0
2014-06-02 12:30:00,23.52,23.56,23.52,23.56,252000.0,21.6169,21.6537,21.6169,21.6537,252000.0
2014-06-02 13:00:00,23.56,23.62,23.51,23.62,388800.0,21.6537,21.7088,21.6077,21.7088,388800.0
2014-06-02 13:30:00,23.61,23.62,23.57,23.59,496400.0,21.6996,21.7088,21.6629,21.6813,496400.0
2014-06-02 14:00:00,23.6,23.62,23.59,23.62,414000.0,21.6904,21.7088,21.6813,21.7088,414000.0
2014-06-02 14:30:00,23.61,23.63,23.6,23.61,503600.0,21.6996,21.718,21.6904,21.6996,503600.0
2014-06-02 15:00:00,23.61,23.62,23.54,23.56,374800.0,21.6996,21.7088,21.6353,21.6537,374800.0
2014-06-02 15:30:00,23.56,23.62,23.56,23.61,491200.0,21.6537,21.7088,21.6537,21.6996,491200.0
2014-06-03 09:30:00,23.4,23.5,23.26,23.5,866000.0,21.5066,21.5985,21.378,21.5985,866000.0
2014-06-03 10:00:00,23.52,23.61,23.49,23.5,488400.0,21.6169,21.6996,21.5893,21.5985,488400.0
2014-06-03 10:30:00,23.51,23.6,23.41,23.44,556000.0,21.6077,21.6904,21.5158,21.5434,556000.0
2014-06-03 11:00:00,23.45,23.45,23.39,23.43,394400.0,21.5526,21.5526,21.4974,21.5342,394400.0
2014-06-03 11:30:00,23.43,23.48,23.36,23.41,770400.0,21.5342,21.5802,21.4699,21.5158,770400.0
2014-06-03 12:00:00,23.41,23.54,23.41,23.52,368800.0,21.5158,21.6353,21.5158,21.6169,368800.0
2014-06-03 12:30:00,23.53,23.53,23.49,23.52,192000.0,21.6261,21.6261,21.5893,21.6169,192000.0
2014-06-03 13:00:00,23.51,23.57,23.5,23.57,434000.0,21.6077,21.6629,21.5985,21.6629,434000.0
2014-06-03 13:30:00,23.57,23.57,23.52,23.56,396400.0,21.6629,21.6629,21.6169,21.6537,396400.0
2014-06-03 14:00:00,23.56,23.6,23.54,23.59,478800.0,21.6537,21.6904,21.6353,21.6813,478800.0
2014-06-03 14:30:00,23.6,23.63,23.56,23.57,548800.0,21.6904,21.718,21.6537,21.6629,548800.0
2014-06-03 15:00:00,23.58,23.6,23.53,23.6,208800.0,21.6721,21.6904,21.6261,21.6904,208800.0
2014-06-03 15:30:00,23.6,23.64,23.59,23.61,554800.0,21.6904,21.7272,21.6813,21.6996,554800.0
2014-06-04 09:30:00,23.45,23.7,23.45,23.58,732400.0,21.5526,21.7824,21.5526,21.6721,732400.0
2014-06-04 10:00:00,23.58,23.69,23.56,23.56,689600.0,21.6721,21.7732,21.6537,21.6537,689600.0
2014-06-04 10:30:00,23.56,23.76,23.55,23.74,555200.0,21.6537,21.8375,21.6445,21.8191,555200.0
2014-06-04 11:00:00,23.75,23.82,23.73,23.8,878400.0,21.8283,21.8926,21.8099,21.8743,878400.0
2014-06-04 11:30:00,23.81,23.81,23.77,23.78,246400.0,21.8835,21.8835,21.8467,21.8559,246400.0
2014-06-04 12:00:00,23.77,23.8,23.77,23.78,169200.0,21.8467,21.8743,21.8467,21.8559,169200.0
2014-06-04 12:30:00,23.77,23.81,23.74,23.79,324800.0,21.8467,21.8835,21.8191,21.8651,324800.0
2014-06-04 13:00:00,23.8,23.82,23.79,23.8,178000.0,21.8743,21.8926,21.8651,21.8743,178000.0
2014-06-04 13:30:00,23.79,23.82,23.78,23.81,227200.0,21.8651,21.8926,21.8559,21.8835,227200.0
2014-06-04 14:00:00,23.81,23.84,23.78,23.8,474400.0,21.8835,21.911,21.8559,21.8743,474400.0
2014-06-04 14:30:00,23.79,23.82,23.75,23.8,304800.0,21.8651,21.8926,21.8283,21.8743,304800.0
2014-06-04 15:00:00,23.79,23.84,23.79,23.83,229600.0,21.8651,21.911,21.8651,21.9018,229600.0
2014-06-04 15:30:00,23.84,23.9,23.82,23.86,939600.0,21.911,21.9662,21.8926,21.9294,939600.0
2014-06-05 09:30:00,23.97,24.03,23.83,23.92,894000.0,22.0305,22.0857,21.9018,21.9846,894000.0
2014-06-05 10:00:00,23.92,23.96,23.68,23.81,1066000.0,21.9846,22.0213,21.764,21.8835,1066000.0
2014-06-05 10:30:00,23.81,23.91,23.76,23.88,548800.0,21.8835,21.9754,21.8375,21.9478,548800.0
2014-06-05 11:00:00,23.88,24.1,23.87,24.07,796800.0,21.9478,22.15,21.9386,22.1224,796800.0
2014-06-05 11:30:00,24.08,24.26,24.06,24.25,1024800.0,22.1316,22.297,22.1132,22.2879,1024800.0
2014-06-05 12:00:00,24.26,24.36,24.26,24.36,898000.0,22.297,22.389,22.297,22.389,898000.0
2014-06-05 12:30:00,24.36,24.44,24.36,24.37,869200.0,22.389,22.4625,22.389,22.3981,869200.0
2014-06-05 13:00:00,24.37,24.44,24.37,24.41,473200.0,22.3981,22.4625,22.3981,22.4349,473200.0
2014-06-05 13:30:00,24.41,24.43,24.38,24.43,321200.0,22.4349,22.4533,22.4073,22.4533,321200.0
2014-06-05 14:00:00,24.43,24.5,24.4,24.46,681600.0,22.4533,22.5176,22.4257,22.4809,681600.0
2014-06-05 14:30:00,24.47,24.51,24.44,24.45,853600.0,22.4901,22.5268,22.4625,22.4717,853600.0
2014-06-05 15:00:00,24.44,24.51,24.44,24.45,691200.0,22.4625,22.5268,22.4625,22.4717,691200.0
2014-06-05 15:30:00,24.45,24.53,24.43,24.52,1273600.0,22.4717,22.5452,22.4533,22.536,1273600.0
2014-06-06 09:30:00,24.58,24.86,24.56,24.82,1473200.0,22.5912,22.8485,22.5728,22.8117,1473200.0
2014-06-06 10:00:00,24.83,24.91,24.8,24.91,1215200.0,22.8209,22.8945,22.7934,22.8945,1215200.0
2014-06-06 10:30:00,24.9,24.97,24.86,24.96,1035200.0,22.8853,22.9496,22.8485,22.9404,1035200.0
2014-06-06 11:00:00,24.96,25.0,24.89,24.9,934400.0,22.9404,22.9772,22.8761,22.8853,934400.0
2014-06-06 11:30:00,24.9,24.98,24.89,24.93,459600.0,22.8853,22.9588,22.8761,22.9128,459600.0
2014-06-06 12:00:00,24.93,25.01,24.92,24.99,1329600.0,22.9128,22.9864,22.9036,22.968,1329600.0
2014-06-06 12:30:00,24.99,25.03,24.99,25.0,606800.0,22.968,23.0047,22.968,22.9772,606800.0
2014-06-06 13:00:00,25.0,25.02,24.95,25.0,276400.0,22.9772,22.9956,22.9312,22.9772,276400.0
2014-06-06 13:30:00,25.0,25.02,24.95,24.97,284800.0,22.9772,22.9956,22.9312,22.9496,284800.0
2014-06-06 14:00:00,24.98,25.0,24.95,24.99,250800.0,22.9588,22.9772,22.9312,22.968,250800.0
2014-06-06 14:30:00,24.99,24.99,24.92,24.93,248000.0,22.968,22.968,22.9036,22.9128,248000.0
2014-06-06 15:00:00,24.93,24.98,24.93,24.97,320800.0,22.9128,22.9588,22.9128,22.9496,320800.0
2014-06-06 15:30:00,24.97,24.99,24.88,24.99,1074400.0,22.9496,22.968,22.8669,22.968,1074400.0
2014-06-09 09:30:00,24.99,25.3,24.95,25.19,1159600.0,22.968,23.2529,22.9312,23.1518,1159600.0
2014-06-09 10:00:00,25.22,25.25,25.16,25.2,614400.0,23.1794,23.2069,23.1242,23.161,614400.0
2014-06-09 10:30:00,25.19,25.24,25.14,25.21,1044800.0,23.1518,23.1978,23.1058,23.1702,1044800.0
2014-06-09 11:00:00,25.22,25.24,25.17,25.23,266400.0,23.1794,23.1978,23.1334,23.1886,266400.0
2014-06-09 11:30:00,25.25,25.31,25.23,25.29,476000.0,23.2069,23.2621,23.1886,23.2437,476000.0
2014-06-09 12:00:00,25.29,25.3,25.21,25.21,618800.0,23.2437,23.2529,23.1702,23.1702,618800.0
2014-06-09 12:30:00,25.21,25.25,25.17,25.18,1049600.0,23.1702,23.2069,23.1334,23.1426,1049600.0
2014-06-09 13:00:00,25.18,25.23,25.17,25.18,378800.0,23.1426,23.1886,23.1334,23.1426,378800.0
2014-06-09 13:30:00,25.17,25.22,25.16,25.19,449200.0,23.1334,23.1794,23.1242,23.1518,449200.0
2014-06-09 14:00:00,25.18,25.2,25.05,25.05,698400.0,23.1426,23.161,23.0231,23.0231,698400.0
2014-06-09 14:30:00,25.05,25.11,24.99,25.09,824800.0,23.0231,23.0783,22.968,23.0599,824800.0
2014-06-09 15:00:00,25.09,25.22,25.09,25.19,356000.0,23.0599,23.1794,23.0599,23.1518,356000.0
2014-06-09 15:30:00,25.2,25.2,25.15,25.18,780400.0,23.161,23.161,23.115,23.1426,780400.0
2014-06-10 09:30:00,25.0,25.16,24.91,25.02,1281600.0,22.9772,23.1242,22.8945,22.9956,1281600.0
2014-06-10 10:00:00,25.03,25.03,24.9,24.97,1063200.0,23.0047,23.0047,22.8853,22.9496,1063200.0
2014-06-10 10:30:00,24.98,25.07,24.95,25.03,583600.0,22.9588,23.0415,22.9312,23.0047,583600.0
2014-06-10 11:00:00,25.03,25.03,24.95,24.99,302000.0,23.0047,23.0047,22.9312,22.968,302000.0
2014-06-10 11:30:00,24.99,25.02,24.97,24.99,202400.0,22.968,22.9956,22.9496,22.968,202400.0
2014-06-10 12:00:00,24.98,25.04,24.92,25.04,394400.0,22.9588,23.0139,22.9036,23.0139,394400.0
2014-06-10 12:30:00,25.04,25.07,25.01,25.06,187600.0,23.0139,23.0415,22.9864,23.0323,187600.0
2014-06-10 13:00:00,25.06,25.06,24.99,25.01,170400.0,23.0323,23.0323,22.968,22.9864,170400.0
2014-06-10 13:30:00,25.01,25.11,25.01,25.1,255600.0,22.9864,23.0783,22.9864,23.0691,255600.0
2014-06-10 14:00:00,25.1,25.11,25.07,25.09,188400.0,23.0691,23.0783,23.0415,23.0599,188400.0
2014-06-10 14:30:00,25.08,25.08,25.02,25.02,148000.0,23.0507,23.0507,22.9956,22.9956,148000.0
2014-06-10 15:00:00,25.02,25.13,25.02,25.11,339200.0,22.9956,23.0967,22.9956,23.0783,339200.0
2014-06-10 15:30:00,25.11,25.15,25.08,25.15,621200.0,23.0783,23.115,23.0507,23.115,621200.0
2014-06-11 09:30:00,24.78,24.88,24.67,24.81,954400.0,22.775,22.8669,22.6739,22.8025,954400.0
2014-06-11 10:00:00,24.8,24.86,24.68,24.69,1035600.0,22.7934,22.8485,22.6831,22.6923,1035600.0
2014-06-11 10:30:00,24.69,24.75,24.61,24.62,1278000.0,22.6923,22.7474,22.6187,22.6279,1278000.0
2014-06-11 11:00:00,24.61,24.66,24.56,24.59,730800.0,22.6187,22.6647,22.5728,22.6003,730800.0
2014-06-11 11:30:00,24.6,24.65,24.57,24.65,414000.0,22.6095,22.6555,22.582,22.6555,414000.0
2014-06-11 12:00:00,24.65,24.69,24.61,24.61,528400.0,22.6555,22.6923,22.6187,22.6187,528400.0
2014-06-11 12:30:00,24.62,24.67,24.61,24.67,90000.0,22.6279,22.6739,22.6187,22.6739,90000.0
2014-06-11 13:00:00,24.67,24.69,24.61,24.69,500400.0,22.6739,22.6923,22.6187,22.6923,500400.0
2014-06-11 13:30:00,24.69,24.7,24.59,24.6,522800.0,22.6923,22.7014,22.6003,22.6095,522800.0
2014-06-11 14:00:00,24.59,24.6,24.47,24.52,917600.0,22.6003,22.6095,22.4901,22.536,917600.0
2014-06-11 14:30:00,24.52,24.6,24.52,24.55,586000.0,22.536,22.6095,22.536,22.5636,586000.0
2014-06-11 15:00:00,24.56,24.65,24.55,24.65,665200.0,22.5728,22.6555,22.5636,22.6555,665200.0
2014-06-11 15:30:00,24.65,24.75,24.64,24.69,1648400.0,22.6555,22.7474,22.6463,22.6923,1648400.0
2014-06-12 09:30:00,24.63,24.69,24.43,24.53,643600.0,22.6371,22.6923,22.4533,22.5452,643600.0
2014-06-12 10:00:00,24.52,24.61,24.39,24.39,1315600.0,22.536,22.6187,22.4165,22.4165,1315600.0
2014-06-12 10:30:00,24.39,24.45,24.28,24.35,1674800.0,22.4165,22.4717,22.3154,22.3798,1674800.0
2014-06-12 11:00:00,24.35,24.54,24.32,24.54,1147200.0,22.3798,22.5544,22.3522,22.5544,1147200.0
2014-06-12 11:30:00,24.54,24.56,24.5,24.5,602400.0,22.5544,22.5728,22.5176,22.5176,602400.0
2014-06-12 12:00:00,24.5,24.55,24.44,24.54,616000.0,22.5176,22.5636,22.4625,22.5544,616000.0
2014-06-12 12:30:00,24.54,24.55,24.38,24.44,466800.0,22.5544,22.5636,22.4073,22.4625,466800.0
2014-06-12 13:00:00,24.45,24.45,24.34,24.37,1375600.0,22.4717,22.4717,22.3706,22.3981,1375600.0
2014-06-12 13:30:00,24.37,24.37,24.16,24.2,1766800.0,22.3981,22.3981,22.2051,22.2419,1766800.0
2014-06-12 14:00:00,24.19,24.3,24.17,24.24,1326400.0,22.2327,22.3338,22.2143,22.2787,1326400.0
2014-06-12 14:30:00,24.24,24.25,24.17,24.22,1293600.0,22.2787,22.2879,22.2143,22.2603,1293600.0
2014-06-12 15:00:00,24.21,24.28,24.13,24.18,2009200.0,22.2511,22.3154,22.1776,22.2235,2009200.0
2014-06-12 15:30:00,24.18,24.32,24.11,24.27,1331200.0,22.2235,22.3522,22.1592,22.3062,1331200.0
2014-06-13 09:30:00,24.34,24.48,24.21,24.31,796000.0,22.3706,22.4992,22.2511,22.343,796000.0
2014-06-13 10:00:00,24.3,24.48,24.19,24.42,1516800.0,22.3338,22.4992,22.2327,22.4441,1516800.0
2014-06-13 10:30:00,24.42,24.56,24.34,24.36,1144800.0,22.4441,22.5728,22.3706,22.389,1144800.0
2014-06-13 11:00:00,24.37,24.43,24.25,24.27,788800.0,22.3981,22.4533,22.2879,22.3062,788800.0
2014-06-13 11:30:00,24.27,24.28,24.18,24.24,600400.0,22.3062,22.3154,22.2235,22.2787,600400.0
2014-06-13 12:00:00,24.23,24.33,24.21,24.3,618800.0,22.2695,22.3614,22.2511,22.3338,618800.0
2014-06-13 12:30:00,24.31,24.32,24.24,24.26,335600.0,22.343,22.3522,22.2787,22.297,335600.0
2014-06-13 13:00:00,24.25,24.3,24.21,24.28,283600.0,22.2879,22.3338,22.2511,22.3154,283600.0
2014-06-13 13:30:00,24.29,24.31,24.24,24.29,286400.0,22.3246,22.343,22.2787,22.3246,286400.0
2014-06-13 14:00:00,24.28,24.3,24.25,24.28,144400.0,22.3154,22.3338,22.2879,22.3154,144400.0
2014-06-13 14:30:00,24.28,24.3,24.25,24.28,422400.0,22.3154,22.3338,22.2879,22.3154,422400.0
2014-06-13 15:00:00,24.27,24.39,24.17,24.19,1173200.0,22.3062,22.4165,22.2143,22.2327,1173200.0
2014-06-13 15:30:00,24.18,24.29,24.11,24.28,1358800.0,22.2235,22.3246,22.1592,22.3154,1358800.0
2014-06-16 09:30:00,24.18,24.18,23.9,24.03,824400.0,22.2235,22.2235,21.9662,22.0857,824400.0
2014-06-16 10:00:00,24.03,24.2,24.03,24.15,740400.0,22.0857,22.2419,22.0857,22.1959,740400.0
2014-06-16 10:30:00,24.16,24.17,24.07,24.07,181600.0,22.2051,22.2143,22.1224,22.1224,181600.0
2014-06-16 11:00:00,24.07,24.08,23.88,23.9,585600.0,22.1224,22.1316,21.9478,21.9662,585600.0
2014-06-16 11:30:00,23.88,23.88,23.79,23.87,942800.0,21.9478,21.9478,21.8651,21.9386,942800.0
2014-06-16 12:00:00,23.87,24.02,23.85,24.0,606400.0,21.9386,22.0765,21.9202,22.0581,606400.0
2014-06-16 12:30:00,24.0,24.03,23.95,24.02,282800.0,22.0581,22.0857,22.0121,22.0765,282800.0
2014-06-16 13:00:00,24.01,24.12,23.98,24.09,327600.0,22.0673,22.1684,22.0397,22.1408,327600.0
2014-06-16 13:30:00,24.09,24.14,24.0,24.03,296400.0,22.1408,22.1868,22.0581,22.0857,296400.0
2014-06-16 14:00:00,24.03,24.06,24.0,24.01,420000.0,22.0857,22.1132,22.0581,22.0673,420000.0
2014-06-16 14:30:00,24.0,24.02,23.92,23.93,210000.0,22.0581,22.0765,21.9846,21.9937,210000.0
2014-06-16 15:00:00,23.92,23.94,23.85,23.89,442800.0,21.9846,22.0029,21.9202,21.957,442800.0
2014-06-16 15:30:00,23.9,24.0,23.88,23.98,817200.0,21.9662,22.0581,21.9478,22.0397,817200.0
2014-06-17 09:30:00,23.93,24.32,23.82,24.25,992000.0,21.9937,22.3522,21.8926,22.2879,992000.0
2014-06-17 10:00:00,24.26,24.49,24.22,24.47,689200.0,22.297,22.5084,22.2603,22.4901,689200.0
2014-06-17 10:30:00,24.47,24.48,24.23,24.35,674800.0,22.4901,22.4992,22.2695,22.3798,674800.0
2014-06-17 11:00:00,24.34,24.43,24.23,24.43,1003200.0,22.3706,22.4533,22.2695,22.4533,1003200.0
2014-06-17 11:30:00,24.43,24.52,24.39,24.52,981200.0,22.4533,22.536,22.4165,22.536,981200.0
2014-06-17 12:00:00,24.52,24.61,24.48,24.57,569600.0,22.536,22.6187,22.4992,22.582,569600.0
2014-06-17 12:30:00,24.58,24.7,24.57,24.67,352800.0,22.5912,22.7014,22.582,22.6739,352800.0
2014-06-17 13:00:00,24.67,24.68,24.58,24.63,376400.0,22.6739,22.6831,22.5912,22.6371,376400.0
2014-06-17 13:30:00,24.63,24.69,24.6,24.67,451600.0,22.6371,22.6923,22.6095,22.6739,451600.0
2014-06-17 14:00:00,24.67,24.72,24.59,24.7,376000.0,22.6739,22.7198,22.6003,22.7014,376000.0
2014-06-17 14:30:00,24.7,24.7,24.66,24.68,205600.0,22.7014,22.7014,22.6647,22.6831,205600.0
2014-06-17 15:00:00,24.68,24.7,24.56,24.58,436400.0,22.6831,22.7014,22.5728,22.5912,436400.0
2014-06-17 15:30:00,24.59,24.7,24.57,24.63,803200.0,22.6003,22.7014,22.582,22.6371,803200.0
2014-06-18 09:30:00,24.64,24.64,24.39,24.58,720800.0,22.6463,22.6463,22.4165,22.5912,720800.0
2014-06-18 10:00:00,24.59,24.63,24.51,24.54,530800.0,22.6003,22.6371,22.5268,22.5544,530800.0
2014-06-18 10:30:00,24.54,24.56,24.34,24.34,594000.0,22.5544,22.5728,22.3706,22.3706,594000.0
2014-06-18 11:00:00,24.33,24.41,24.32,24.37,216000.0,22.3614,22.4349,22.3522,22.3981,216000.0
2014-06-18 11:30:00,24.38,24.43,24.36,24.37,185200.0,22.4073,22.4533,22.389,22.3981,185200.0
2014-06-18 12:00:00,24.37,24.39,24.33,24.38,224400.0,22.3981,22.4165,22.3614,22.4073,224400.0
2014-06-18 12:30:00,24.37,24.52,24.37,24.51,232800.0,22.3981,22.536,22.3981,22.5268,232800.0
2014-06-18 13:00:00,24.51,24.54,24.49,24.51,146800.0,22.5268,22.5544,22.5084,22.5268,146800.0
2014-06-18 13:30:00,24.51,24.54,24.42,24.5,221600.0,22.5268,22.5544,22.4441,22.5176,221600.0
2014-06-18 14:00:00,24.48,24.75,24.35,24.75,992000.0,22.4992,22.7474,22.3798,22.7474,992000.0
2014-06-18 14:30:00,24.75,24.84,24.65,24.79,1167200.0,22.7474,22.8301,22.6555,22.7842,1167200.0
2014-06-18 15:00:00,24.79,24.96,24.79,24.95,1376000.0,22.7842,22.9404,22.7842,22.9312,1376000.0
2014-06-18 15:30:00,24.95,25.11,24.93,25.01,1802000.0,22.9312,23.0783,22.9128,22.9864,1802000.0
2014-06-19 09:30:00,25.08,25.09,24.82,24.87,688000.0,23.0507,23.0599,22.8117,22.8577,688000.0
2014-06-19 10:00:00,24.87,24.93,24.78,24.81,417200.0,22.8577,22.9128,22.775,22.8025,417200.0
2014-06-19 10:30:00,24.82,24.86,24.71,24.71,647200.0,22.8117,22.8485,22.7106,22.7106,647200.0
2014-06-19 11:00:00,24.71,24.75,24.66,24.71,460400.0,22.7106,22.7474,22.6647,22.7106,460400.0
2014-06-19 11:30:00,24.69,24.79,24.68,24.78,396400.0,22.6923,22.7842,22.6831,22.775,396400.0
2014-06-19 12:00:00,24.78,24.81,24.75,24.77,264800.0,22.775,22.8025,22.7474,22.7658,264800.0
2014-06-19 12:30:00,24.76,24.83,24.75,24.8,480800.0,22.7566,22.8209,22.7474,22.7934,480800.0
2014-06-19 13:00:00,24.8,24.82,24.69,24.81,361200.0,22.7934,22.8117,22.6923,22.8025,361200.0
2014-06-19 13:30:00,24.8,24.84,24.77,24.81,352000.0,22.7934,22.8301,22.7658,22.8025,352000.0
2014-06-19 14:00:00,24.82,24.84,24.78,24.79,398400.0,22.8117,22.8301,22.775,22.7842,398400.0
2014-06-19 14:30:00,24.78,24.84,24.76,24.83,415600.0,22.775,22.8301,22.7566,22.8209,415600.0
2014-06-19 15:00:00,24.83,24.89,24.81,24.88,635200.0,22.8209,22.8761,22.8025,22.8669,635200.0
2014-06-19 15:30:00,24.89,24.92,24.86,24.91,969200.0,22.8761,22.9036,22.8485,22.8945,969200.0
2014-06-20 09:30:00,25.1,25.18,25.06,25.18,912000.0,23.0691,23.1426,23.0323,23.1426,912000.0
2014-06-20 10:00:00,25.18,25.21,25.06,25.1,497200.0,23.1426,23.1702,23.0323,23.0691,497200.0
2014-06-20 10:30:00,25.1,25.17,25.05,25.16,406000.0,23.0691,23.1334,23.0231,23.1242,406000.0
2014-06-20 11:00:00,25.16,25.2,25.15,25.15,595200.0,23.1242,23.161,23.115,23.115,595200.0
2014-06-20 11:30:00,25.15,25.21,25.13,25.18,339600.0,23.115,23.1702,23.0967,23.1426,339600.0
2014-06-20 12:00:00,25.18,25.18,25.07,25.08,316000.0,23.1426,23.1426,23.0415,23.0507,316000.0
2014-06-20 12:30:00,25.07,25.08,25.0,25.02,266000.0,23.0415,23.0507,22.9772,22.9956,266000.0
2014-06-20 13:00:00,25.02,25.02,24.98,25.01,299600.0,22.9956,22.9956,22.9588,22.9864,299600.0
2014-06-20 13:30:00,25.0,25.01,24.96,25.0,161600.0,22.9772,22.9864,22.9404,22.9772,161600.0
2014-06-20 14:00:00,25.0,25.02,24.99,25.01,166400.0,22.9772,22.9956,22.968,22.9864,166400.0
2014-06-20 14:30:00,25.0,25.01,24.98,25.0,462800.0,22.9772,22.9864,22.9588,22.9772,462800.0
2014-06-20 15:00:00,25.0,25.01,24.97,25.01,692800.0,22.9772,22.9864,22.9496,22.9864,692800.0
2014-06-20 15:30:00,25.0,25.12,25.0,25.11,1613600.0,22.9772,23.0875,22.9772,23.0783,1613600.0
2014-06-23 09:30:00,25.12,25.12,24.91,25.11,594800.0,23.0875,23.0875,22.8945,23.0783,594800.0
2014-06-23 10:00:00,25.12,25.25,25.11,25.19,464400.0,23.0875,23.2069,23.0783,23.1518,464400.0
2014-06-23 10:30:00,25.22,25.25,25.14,25.19,269600.0,23.1794,23.2069,23.1058,23.1518,269600.0
2014-06-23 11:00:00,25.18,25.22,25.14,25.14,277600.0,23.1426,23.1794,23.1058,23.1058,277600.0
2014-06-23 11:30:00,25.13,25.16,25.11,25.13,176000.0,23.0967,23.1242,23.0783,23.0967,176000.0
2014-06-23 12:00:00,25.13,25.21,25.12,25.2,263200.0,23.0967,23.1702,23.0875,23.161,263200.0
2014-06-23 12:30:00,25.21,25.25,25.19,25.23,263200.0,23.1702,23.2069,23.1518,23.1886,263200.0
2014-06-23 13:00:00,25.22,25.23,25.12,25.14,320000.0,23.1794,23.1886,23.0875,23.1058,320000.0
2014-06-23 13:30:00,25.13,25.16,25.08,25.11,245200.0,23.0967,23.1242,23.0507,23.0783,245200.0
2014-06-23 14:00:00,25.13,25.19,25.13,25.18,329200.0,23.0967,23.1518,23.0967,23.1426,329200.0
2014-06-23 14:30:00,25.18,25.25,25.17,25.25,263600.0,23.1426,23.2069,23.1334,23.2069,263600.0
2014-06-23 15:00:00,25.25,25.26,25.19,25.24,591600.0,23.2069,23.2161,23.1518,23.1978,591600.0
2014-06-23 15:30:00,25.24,25.31,25.21,25.27,908800.0,23.1978,23.2621,23.1702,23.2253,908800.0
2014-06-24 09:30:00,25.08,25.17,25.03,25.07,413600.0,23.0507,23.1334,23.0047,23.0415,413600.0
2014-06-24 10:00:00,25.06,25.34,25.06,25.34,912800.0,23.0323,23.2897,23.0323,23.2897,912800.0
2014-06-24 10:30:00,25.34,25.4,25.31,25.38,990800.0,23.2897,23.3448,23.2621,23.3264,990800.0
2014-06-24 11:00:00,25.39,25.45,25.39,25.43,668400.0,23.3356,23.3908,23.3356,23.3724,668400.0
2014-06-24 11:30:00,25.45,25.46,25.36,25.41,289200.0,23.3908,23.3999,23.308,23.354,289200.0
2014-06-24 12:00:00,25.4,25.4,25.32,25.37,484400.0,23.3448,23.3448,23.2713,23.3172,484400.0
2014-06-24 12:30:00,25.37,25.37,25.25,25.27,364800.0,23.3172,23.3172,23.2069,23.2253,364800.0
2014-06-24 13:00:00,25.27,25.27,25.04,25.13,827600.0,23.2253,23.2253,23.0139,23.0967,827600.0
2014-06-24 13:30:00,25.12,25.17,25.05,25.06,497600.0,23.0875,23.1334,23.0231,23.0323,497600.0
2014-06-24 14:00:00,25.05,25.17,25.0,25.02,523200.0,23.0231,23.1334,22.9772,22.9956,523200.0
2014-06-24 14:30:00,25.03,25.05,24.98,25.0,588800.0,23.0047,23.0231,22.9588,22.9772,588800.0
2014-06-24 15:00:00,25.0,25.0,24.75,24.8,1286000.0,22.9772,22.9772,22.7474,22.7934,1286000.0
2014-06-24 15:30:00,24.8,24.86,24.71,24.76,1095200.0,22.7934,22.8485,22.7106,22.7566,1095200.0
2014-06-25 09:30:00,24.65,24.84,24.45,24.79,922800.0,22.6555,22.8301,22.4717,22.7842,922800.0
2014-06-25 10:00:00,24.8,24.88,24.7,24.79,474800.0,22.7934,22.8669,22.7014,22.7842,474800.0
2014-06-25 10:30:00,24.77,25.0,24.73,24.98,495600.0,22.7658,22.9772,22.729,22.9588,495600.0
2014-06-25 11:00:00,24.99,24.99,24.81,24.83,443600.0,22.968,22.968,22.8025,22.8209,443600.0
2014-06-25 11:30:00,24.84,24.84,24.69,24.76,370000.0,22.8301,22.8301,22.6923,22.7566,370000.0
2014-06-25 12:00:00,24.76,24.78,24.7,24.78,412400.0,22.7566,22.775,22.7014,22.775,412400.0
2014-06-25 12:30:00,24.78,24.84,24.77,24.77,242400.0,22.775,22.8301,22.7658,22.7658,242400.0
2014-06-25 13:00:00,24.79,24.91,24.79,24.84,307600.0,22.7842,22.8945,22.7842,22.8301,307600.0
2014-06-25 13:30:00,24.84,24.93,24.82,24.93,315600.0,22.8301,22.9128,22.8117,22.9128,315600.0
2014-06-25 14:00:00,24.91,24.97,24.87,24.95,480000.0,22.8945,22.9496,22.8577,22.9312,480000.0
2014-06-25 14:30:00,24.95,24.98,24.85,24.86,416000.0,22.9312,22.9588,22.8393,22.8485,416000.0
2014-06-25 15:00:00,24.86,24.9,24.83,24.83,274400.0,22.8485,22.8853,22.8209,22.8209,274400.0
2014-06-25 15:30:00,24.84,24.94,24.81,24.88,670800.0,22.8301,22.922,22.8025,22.8669,670800.0
2014-06-26 09:30:00,24.88,24.89,24.2,24.29,1598800.0,22.8669,22.8761,22.2419,22.3246,1598800.0
2014-06-26 10:00:00,24.32,24.53,24.27,24.5,1177600.0,22.3522,22.5452,22.3062,22.5176,1177600.0
2014-06-26 10:30:00,24.5,24.53,24.38,24.47,1063200.0,22.5176,22.5452,22.4073,22.4901,1063200.0
2014-06-26 11:00:00,24.49,24.61,24.41,24.5,808800.0,22.5084,22.6187,22.4349,22.5176,808800.0
2014-06-26 11:30:00,24.5,24.54,24.43,24.49,578800.0,22.5176,22.5544,22.4533,22.5084,578800.0
2014-06-26 12:00:00,24.52,24.55,24.47,24.53,504000.0,22.536,22.5636,22.4901,22.5452,504000.0
2014-06-26 12:30:00,24.52,24.57,24.47,24.47,415200.0,22.536,22.582,22.4901,22.4901,415200.0
2014-06-26 13:00:00,24.47,24.68,24.45,24.65,592000.0,22.4901,22.6831,22.4717,22.6555,592000.0
2014-06-26 13:30:00,24.66,24.72,24.64,24.66,587200.0,22.6647,22.7198,22.6463,22.6647,587200.0
2014-06-26 14:00:00,24.66,24.68,24.59,24.67,439200.0,22.6647,22.6831,22.6003,22.6739,439200.0
2014-06-26 14:30:00,24.66,24.68,24.62,24.65,292000.0,22.6647,22.6831,22.6279,22.6555,292000.0
2014-06-26 15:00:00,24.65,24.72,24.63,24.66,612000.0,22.6555,22.7198,22.6371,22.6647,612000.0
2014-06-26 15:30:00,24.66,24.71,24.65,24.7,1010400.0,22.6647,22.7106,22.6555,22.7014,1010400.0
2014-06-27 09:30:00,24.52,24.75,24.52,24.72,308800.0,22.536,22.7474,22.536,22.7198,308800.0
2014-06-27 10:00:00,24.73,24.77,24.64,24.73,390800.0,22.729,22.7658,22.6463,22.729,390800.0
2014-06-27 10:30:00,24.74,24.85,24.71,24.82,403600.0,22.7382,22.8393,22.7106,22.8117,403600.0
2014-06-27 11:00:00,24.83,24.86,24.73,24.83,292800.0,22.8209,22.8485,22.729,22.8209,292800.0
2014-06-27 11:30:00,24.83,24.83,24.78,24.8,127200.0,22.8209,22.8209,22.775,22.7934,127200.0
2014-06-27 12:00:00,24.81,24.82,24.75,24.75,126000.0,22.8025,22.8117,22.7474,22.7474,126000.0
2014-06-27 12:30:00,24.75,24.76,24.69,24.72,180000.0,22.7474,22.7566,22.6923,22.7198,180000.0
2014-06-27 13:00:00,24.71,24.72,24.56,24.64,480400.0,22.7106,22.7198,22.5728,22.6463,480400.0
2014-06-27 13:30:00,24.64,24.67,24.59,24.65,660400.0,22.6463,22.6739,22.6003,22.6555,660400.0
2014-06-27 14:00:00,24.65,24.74,24.65,24.71,610000.0,22.6555,22.7382,22.6555,22.7106,610000.0
2014-06-27 14:30:00,24.71,24.76,24.64,24.64,248400.0,22.7106,22.7566,22.6463,22.6463,248400.0
2014-06-27 15:00:00,24.65,24.81,24.65,24.78,448000.0,22.6555,22.8025,22.6555,22.775,448000.0
2014-06-27 15:30:00,24.79,24.95,24.79,24.9,1050400.0,22.7842,22.9312,22.7842,22.8853,1050400.0
2014-06-30 09:30:00,24.9,24.98,24.79,24.86,566000.0,22.8853,22.9588,22.7842,22.8485,566000.0
2014-06-30 10:00:00,24.87,25.07,24.87,24.95,844400.0,22.8577,23.0415,22.8577,22.9312,844400.0
2014-06-30 10:30:00,24.96,25.0,24.82,24.85,490800.0,22.9404,22.9772,22.8117,22.8393,490800.0
2014-06-30 11:00:00,24.85,24.97,24.79,24.96,344400.0,22.8393,22.9496,22.7842,22.9404,344400.0
2014-06-30 11:30:00,24.96,24.97,24.86,24.89,297600.0,22.9404,22.9496,22.8485,22.8761,297600.0
2014-06-30 12:00:00,24.9,24.9,24.86,24.9,116400.0,22.8853,22.8853,22.8485,22.8853,116400.0
2014-06-30 12:30:00,24.89,24.92,24.88,24.89,126000.0,22.8761,22.9036,22.8669,22.8761,126000.0
2014-06-30 13:00:00,24.9,24.94,24.89,24.93,158400.0,22.8853,22.922,22.8761,22.9128,158400.0
2014-06-30 13:30:00,24.93,24.98,24.89,24.94,264400.0,22.9128,22.9588,22.8761,22.922,264400.0
2014-06-30 14:00:00,24.95,25.05,24.95,25.05,287200.0,22.9312,23.0231,22.9312,23.0231,287200.0
2014-06-30 14:30:00,25.05,25.06,24.93,24.93,289600.0,23.0231,23.0323,22.9128,22.9128,289600.0
2014-06-30 15:00:00,24.92,24.99,24.91,24.98,357200.0,22.9036,22.968,22.8945,22.9588,357200.0
2014-06-30 15:30:00,24.98,24.99,24.86,24.97,648000.0,22.9588,22.968,22.8485,22.9496,648000.0
2014-07-01 09:30:00,25.13,25.39,25.03,25.38,815200.0,23.0967,23.3356,23.0047,23.3264,815200.0
2014-07-01 10:00:00,25.34,25.46,25.27,25.36,780000.0,23.2897,23.3999,23.2253,23.308,780000.0
2014-07-01 10:30:00,25.37,25.5,25.37,25.47,619600.0,23.3172,23.4367,23.3172,23.4091,619600.0
2014-07-01 11:00:00,25.49,25.55,25.48,25.53,502000.0,23.4275,23.4827,23.4183,23.4643,502000.0
2014-07-01 11:30:00,25.55,25.59,25.53,25.57,321200.0,23.4827,23.5194,23.4643,23.501,321200.0
2014-07-01 12:00:00,25.56,25.59,25.55,25.58,150400.0,23.4919,23.5194,23.4827,23.5102,150400.0
2014-07-01 12:30:00,25.57,25.6,25.54,25.6,321200.0,23.501,23.5286,23.4735,23.5286,321200.0
2014-07-01 13:00:00,25.59,25.75,25.59,25.73,494800.0,23.5194,23.6665,23.5194,23.6481,494800.0
2014-07-01 13:30:00,25.74,25.74,25.65,25.68,253200.0,23.6573,23.6573,23.5746,23.6021,253200.0
2014-07-01 14:00:00,25.68,25.69,25.53,25.53,564400.0,23.6021,23.6113,23.4643,23.4643,564400.0
2014-07-01 14:30:00,25.54,25.62,25.51,25.57,378000.0,23.4735,23.547,23.4459,23.501,378000.0
2014-07-01 15:00:00,25.55,25.59,25.48,25.57,390800.0,23.4827,23.5194,23.4183,23.501,390800.0
2014-07-01 15:30:00,25.57,25.61,25.47,25.47,1284800.0,23.501,23.5378,23.4091,23.4091,1284800.0
2014-07-02 09:30:00,25.56,25.64,25.45,25.5,754400.0,23.4919,23.5654,23.3908,23.4367,754400.0
2014-07-02 10:00:00,25.5,25.57,25.42,25.43,441200.0,23.4367,23.501,23.3632,23.3724,441200.0
2014-07-02 10:30:00,25.43,25.53,25.41,25.48,276000.0,23.3724,23.4643,23.354,23.4183,276000.0
2014-07-02 11:00:00,25.48,25.54,25.39,25.48,419600.0,23.4183,23.4735,23.3356,23.4183,419600.0
2014-07-02 11:30:00,25.49,25.5,25.44,25.45,136000.0,23.4275,23.4367,23.3816,23.3908,136000.0
2014-07-02 12:00:00,25.44,25.5,25.43,25.48,147600.0,23.3816,23.4367,23.3724,23.4183,147600.0
2014-07-02 12:30:00,25.49,25.49,25.42,25.47,295200.0,23.4275,23.4275,23.3632,23.4091,295200.0
2014-07-02 13:00:00,25.48,25.48,25.38,25.45,240800.0,23.4183,23.4183,23.3264,23.3908,240800.0
2014-07-02 13:30:00,25.43,25.45,25.39,25.43,252800.0,23.3724,23.3908,23.3356,23.3724,252800.0
2014-07-02 14:00:00,25.41,25.43,25.4,25.41,126000.0,23.354,23.3724,23.3448,23.354,126000.0
2014-07-02 14:30:00,25.41,25.43,25.36,25.39,146400.0,23.354,23.3724,23.308,23.3356,146400.0
2014-07-02 15:00:00,25.4,25.41,25.35,25.35,159600.0,23.3448,23.354,23.2988,23.2988,159600.0
2014-07-02 15:30:00,25.36,25.43,25.35,25.43,534000.0,23.308,23.3724,23.2988,23.3724,534000.0
2014-07-03 09:30:00,25.72,25.97,25.7,25.83,1165600.0,23.6389,23.8687,23.6205,23.74,1165600.0
2014-07-03 10:00:00,25.83,25.92,25.79,25.85,495200.0,23.74,23.8227,23.7032,23.7584,495200.0
2014-07-03 10:30:00,25.83,25.87,25.8,25.86,368800.0,23.74,23.7768,23.7124,23.7676,368800.0
2014-07-03 11:00:00,25.86,25.89,25.78,25.86,348000.0,23.7676,23.7952,23.6941,23.7676,348000.0
2014-07-03 11:30:00,25.86,25.89,25.84,25.85,196000.0,23.7676,23.7952,23.7492,23.7584,196000.0
2014-07-03 12:00:00,25.87,25.94,25.86,25.91,421200.0,23.7768,23.8411,23.7676,23.8135,421200.0
2014-07-03 12:30:00,25.92,25.92,25.82,25.9,975200.0,23.8227,23.8227,23.7308,23.8043,975200.0
2014-07-07 09:30:00,25.73,25.77,25.52,25.54,1010800.0,23.6481,23.6849,23.4551,23.4735,1010800.0
2014-07-07 10:00:00,25.53,25.67,25.47,25.64,719600.0,23.4643,23.593,23.4091,23.5654,719600.0
2014-07-07 10:30:00,25.64,25.64,25.48,25.49,743200.0,23.5654,23.5654,23.4183,23.4275,743200.0
2014-07-07 11:00:00,25.49,25.5,25.41,25.44,764000.0,23.4275,23.4367,23.354,23.3816,764000.0
2014-07-07 11:30:00,25.44,25.47,25.4,25.46,177200.0,23.3816,23.4091,23.3448,23.3999,177200.0
2014-07-07 12:00:00,25.46,25.54,25.46,25.49,498800.0,23.3999,23.4735,23.3999,23.4275,498800.0
2014-07-07 12:30:00,25.5,25.52,25.46,25.46,330800.0,23.4367,23.4551,23.3999,23.3999,330800.0
2014-07-07 13:00:00,25.47,25.48,25.43,25.48,249200.0,23.4091,23.4183,23.3724,23.4183,249200.0
2014-07-07 13:30:00,25.47,25.59,25.47,25.54,380000.0,23.4091,23.5194,23.4091,23.4735,380000.0
2014-07-07 14:00:00,25.54,25.58,25.5,25.5,348000.0,23.4735,23.5102,23.4367,23.4367,348000.0
2014-07-07 14:30:00,25.51,25.55,25.43,25.53,966400.0,23.4459,23.4827,23.3724,23.4643,966400.0
2014-07-07 15:00:00,25.53,25.58,25.52,25.55,418400.0,23.4643,23.5102,23.4551,23.4827,418400.0
2014-07-07 15:30:00,25.55,25.61,25.53,25.56,637600.0,23.4827,23.5378,23.4643,23.4919,637600.0
2014-07-08 09:30:00,25.38,25.44,25.13,25.26,1032000.0,23.3264,23.3816,23.0967,23.2161,1032000.0
2014-07-08 10:00:00,25.25,25.25,25.04,25.12,1048400.0,23.2069,23.2069,23.0139,23.0875,1048400.0
2014-07-08 10:30:00,25.1,25.12,24.99,25.03,1109200.0,23.0691,23.0875,22.968,23.0047,1109200.0
2014-07-08 11:00:00,25.03,25.04,24.84,24.84,916000.0,23.0047,23.0139,22.8301,22.8301,916000.0
2014-07-08 11:30:00,24.84,25.05,24.83,24.95,383200.0,22.8301,23.0231,22.8209,22.9312,383200.0
2014-07-08 12:00:00,24.96,24.98,24.85,24.93,541200.0,22.9404,22.9588,22.8393,22.9128,541200.0
2014-07-08 12:30:00,24.95,25.01,24.88,25.01,593200.0,22.9312,22.9864,22.8669,22.9864,593200.0
2014-07-08 13:00:00,25.0,25.12,24.96,25.1,471200.0,22.9772,23.0875,22.9404,23.0691,471200.0
2014-07-08 13:30:00,25.11,25.25,25.1,25.17,604400.0,23.0783,23.2069,23.0691,23.1334,604400.0
2014-07-08 14:00:00,25.17,25.18,25.08,25.11,263600.0,23.1334,23.1426,23.0507,23.0783,263600.0
2014-07-08 14:30:00,25.12,25.13,25.03,25.04,268000.0,23.0875,23.0967,23.0047,23.0139,268000.0
2014-07-08 15:00:00,25.04,25.06,24.97,25.0,942000.0,23.0139,23.0323,22.9496,22.9772,942000.0
2014-07-08 15:30:00,25.01,25.04,24.97,25.04,786000.0,22.9864,23.0139,22.9496,23.0139,786000.0
2014-07-09 09:30:00,25.23,25.26,24.98,25.04,666400.0,23.1886,23.2161,22.9588,23.0139,666400.0
2014-07-09 10:00:00,25.04,25.12,24.99,25.12,552400.0,23.0139,23.0875,22.968,23.0875,552400.0
2014-07-09 10:30:00,25.11,25.22,25.08,25.11,394000.0,23.0783,23.1794,23.0507,23.0783,394000.0
2014-07-09 11:00:00,25.11,25.14,25.0,25.08,429200.0,23.0783,23.1058,22.9772,23.0507,429200.0
2014-07-09 11:30:00,25.08,25.1,24.97,24.99,773200.0,23.0507,23.0691,22.9496,22.968,773200.0
2014-07-09 12:00:00,25.0,25.02,24.96,25.01,226800.0,22.9772,22.9956,22.9404,22.9864,226800.0
2014-07-09 12:30:00,25.01,25.03,24.98,25.03,394400.0,22.9864,23.0047,22.9588,23.0047,394400.0
2014-07-09 13:00:00,25.03,25.11,25.0,25.07,468000.0,23.0047,23.0783,22.9772,23.0415,468000.0
2014-07-09 13:30:00,25.08,25.13,25.07,25.1,164000.0,23.0507,23.0967,23.0415,23.0691,164000.0
2014-07-09 14:00:00,25.09,25.26,24.97,25.21,1574800.0,23.0599,23.2161,22.9496,23.1702,1574800.0
2014-07-09 14:30:00,25.22,25.23,25.16,25.18,303200.0,23.1794,23.1886,23.1242,23.1426,303200.0
2014-07-09 15:00:00,25.18,25.24,25.14,25.17,358400.0,23.1426,23.1978,23.1058,23.1334,358400.0
2014-07-09 15:30:00,25.18,25.25,25.14,25.2,666000.0,23.1426,23.2069,23.1058,23.161,666000.0
2014-07-10 09:30:00,24.42,24.56,24.28,24.51,1049600.0,22.4441,22.5728,22.3154,22.5268,1049600.0
2014-07-10 10:00:00,24.52,24.7,24.5,24.67,777200.0,22.536,22.7014,22.5176,22.6739,777200.0
2014-07-10 10:30:00,24.66,24.8,24.57,24.77,631200.0,22.6647,22.7934,22.582,22.7658,631200.0
2014-07-10 11:00:00,24.77,24.82,24.64,24.68,492400.0,22.7658,22.8117,22.6463,22.6831,492400.0
2014-07-10 11:30:00,24.68,24.69,24.59,24.69,390400.0,22.6831,22.6923,22.6003,22.6923,390400.0
2014-07-10 12:00:00,24.68,24.83,24.65,24.82,360800.0,22.6831,22.8209,22.6555,22.8117,360800.0
2014-07-10 12:30:00,24.84,24.85,24.74,24.8,268400.0,22.8301,22.8393,22.7382,22.7934,268400.0
2014-07-10 13:00:00,24.81,24.92,24.77,24.89,270000.0,22.8025,22.9036,22.7658,22.8761,270000.0
2014-07-10 13:30:00,24.91,25.0,24.84,24.86,318000.0,22.8945,22.9772,22.8301,22.8485,318000.0
2014-07-10 14:00:00,24.86,24.93,24.85,24.93,303200.0,22.8485,22.9128,22.8393,22.9128,303200.0
2014-07-10 14:30:00,24.93,24.95,24.75,24.77,424000.0,22.9128,22.9312,22.7474,22.7658,424000.0
2014-07-10 15:00:00,24.77,24.85,24.69,24.83,365600.0,22.7658,22.8393,22.6923,22.8209,365600.0
2014-07-10 15:30:00,24.83,24.87,24.8,24.83,734000.0,22.8209,22.8577,22.7934,22.8209,734000.0
2014-07-11 09:30:00,24.7,24.7,24.4,24.54,1055600.0,22.7014,22.7014,22.4257,22.5544,1055600.0
2014-07-11 10:00:00,24.55,24.8,24.45,24.73,596000.0,22.5636,22.7934,22.4717,22.729,596000.0
2014-07-11 10:30:00,24.74,24.75,24.58,24.65,340000.0,22.7382,22.7474,22.5912,22.6555,340000.0
2014-07-11 11:00:00,24.66,24.71,24.57,24.61,321600.0,22.6647,22.7106,22.582,22.6187,321600.0
2014-07-11 11:30:00,24.62,24.74,24.59,24.61,492400.0,22.6279,22.7382,22.6003,22.6187,492400.0
2014-07-11 12:00:00,24.61,24.7,24.6,24.68,366800.0,22.6187,22.7014,22.6095,22.6831,366800.0
2014-07-11 12:30:00,24.68,24.79,24.66,24.78,340800.0,22.6831,22.7842,22.6647,22.775,340800.0
2014-07-11 13:00:00,24.79,24.83,24.77,24.81,228000.0,22.7842,22.8209,22.7658,22.8025,228000.0
2014-07-11 13:30:00,24.81,24.84,24.76,24.8,188800.0,22.8025,22.8301,22.7566,22.7934,188800.0
2014-07-11 14:00:00,24.8,24.93,24.8,24.93,278000.0,22.7934,22.9128,22.7934,22.9128,278000.0
2014-07-11 14:30:00,24.92,24.96,24.87,24.88,275200.0,22.9036,22.9404,22.8577,22.8669,275200.0
2014-07-11 15:00:00,24.89,24.94,24.87,24.94,194800.0,22.8761,22.922,22.8577,22.922,194800.0
2014-07-11 15:30:00,24.94,24.96,24.86,24.9,557200.0,22.922,22.9404,22.8485,22.8853,557200.0
2014-07-14 09:30:00,25.49,25.57,25.4,25.44,1166800.0,23.4275,23.501,23.3448,23.3816,1166800.0
2014-07-14 10:00:00,25.44,25.48,25.37,25.4,893600.0,23.3816,23.4183,23.3172,23.3448,893600.0
2014-07-14 10:30:00,25.4,25.53,25.4,25.5,1152400.0,23.3448,23.4643,23.3448,23.4367,1152400.0
2014-07-14 11:00:00,25.51,25.56,25.49,25.54,525600.0,23.4459,23.4919,23.4275,23.4735,525600.0
2014-07-14 11:30:00,25.55,25.55,25.46,25.46,305600.0,23.4827,23.4827,23.3999,23.3999,305600.0
2014-07-14 12:00:00,25.46,25.49,25.43,25.45,337600.0,23.3999,23.4275,23.3724,23.3908,337600.0
2014-07-14 12:30:00,25.45,25.46,25.35,25.38,861200.0,23.3908,23.3999,23.2988,23.3264,861200.0
2014-07-14 13:00:00,25.39,25.39,25.36,25.37,127200.0,23.3356,23.3356,23.308,23.3172,127200.0
2014-07-14 13:30:00,25.37,25.4,25.36,25.39,408800.0,23.3172,23.3448,23.308,23.3356,408800.0
2014-07-14 14:00:00,25.4,25.4,25.34,25.35,431200.0,23.3448,23.3448,23.2897,23.2988,431200.0
2014-07-14 14:30:00,25.35,25.4,25.34,25.4,162400.0,23.2988,23.3448,23.2897,23.3448,162400.0
2014-07-14 15:00:00,25.39,25.39,25.33,25.34,388800.0,23.3356,23.3356,23.2805,23.2897,388800.0
2014-07-14 15:30:00,25.34,25.37,25.32,25.36,780000.0,23.2897,23.3172,23.2713,23.308,780000.0
2014-07-15 09:30:00,25.79,26.03,25.73,25.87,2322800.0,23.7032,23.9238,23.6481,23.7768,2322800.0
2014-07-15 10:00:00,25.89,26.0,25.72,25.78,1633200.0,23.7952,23.8963,23.6389,23.6941,1633200.0
2014-07-15 10:30:00,25.79,25.84,25.48,25.65,995600.0,23.7032,23.7492,23.4183,23.5746,995600.0
2014-07-15 11:00:00,25.65,25.78,25.58,25.73,426400.0,23.5746,23.6941,23.5102,23.6481,426400.0
2014-07-15 11:30:00,25.71,25.72,25.48,25.49,780800.0,23.6297,23.6389,23.4183,23.4275,780800.0
2014-07-15 12:00:00,25.48,25.61,25.43,25.59,565200.0,23.4183,23.5378,23.3724,23.5194,565200.0
2014-07-15 12:30:00,25.58,25.68,25.58,25.61,457600.0,23.5102,23.6021,23.5102,23.5378,457600.0
2014-07-15 13:00:00,25.61,25.81,25.61,25.74,420800.0,23.5378,23.7216,23.5378,23.6573,420800.0
2014-07-15 13:30:00,25.76,25.8,25.73,25.74,231600.0,23.6757,23.7124,23.6481,23.6573,231600.0
2014-07-15 14:00:00,25.74,25.86,25.72,25.83,400000.0,23.6573,23.7676,23.6389,23.74,400000.0
2014-07-15 14:30:00,25.83,25.84,25.78,25.84,266000.0,23.74,23.7492,23.6941,23.7492,266000.0
2014-07-15 15:00:00,25.83,25.84,25.74,25.77,321200.0,23.74,23.7492,23.6573,23.6849,321200.0
2014-07-15 15:30:00,25.77,25.84,25.75,25.82,582800.0,23.6849,23.7492,23.6665,23.7308,582800.0
2014-07-16 09:30:00,25.96,25.98,25.56,25.71,1034000.0,23.8595,23.8779,23.4919,23.6297,1034000.0
2014-07-16 10:00:00,25.72,25.82,25.66,25.68,855200.0,23.6389,23.7308,23.5838,23.6021,855200.0
2014-07-16 10:30:00,25.68,25.68,25.53,25.61,890400.0,23.6021,23.6021,23.4643,23.5378,890400.0
2014-07-16 11:00:00,25.6,25.68,25.56,25.6,456800.0,23.5286,23.6021,23.4919,23.5286,456800.0
2014-07-16 11:30:00,25.6,25.6,25.49,25.59,309600.0,23.5286,23.5286,23.4275,23.5194,309600.0
2014-07-16 12:00:00,25.59,25.72,25.56,25.71,525600.0,23.5194,23.6389,23.4919,23.6297,525600.0
2014-07-16 12:30:00,25.71,25.74,25.69,25.71,198000.0,23.6297,23.6573,23.6113,23.6297,198000.0
2014-07-16 13:00:00,25.73,25.73,25.7,25.71,133600.0,23.6481,23.6481,23.6205,23.6297,133600.0
2014-07-16 13:30:00,25.72,25.76,25.69,25.75,183200.0,23.6389,23.6757,23.6113,23.6665,183200.0
2014-07-16 14:00:00,25.75,25.8,25.71,25.74,199600.0,23.6665,23.7124,23.6297,23.6573,199600.0
2014-07-16 14:30:00,25.73,25.74,25.59,25.59,196800.0,23.6481,23.6573,23.5194,23.5194,196800.0
2014-07-16 15:00:00,25.58,25.64,25.57,25.64,125200.0,23.5102,23.5654,23.501,23.5654,125200.0
2014-07-16 15:30:00,25.63,25.69,25.59,25.68,346400.0,23.5562,23.6113,23.5194,23.6021,346400.0
2014-07-17 09:30:00,25.4,25.57,25.31,25.52,390800.0,23.3448,23.501,23.2621,23.4551,390800.0
2014-07-17 10:00:00,25.55,25.62,25.46,25.61,459600.0,23.4827,23.547,23.3999,23.5378,459600.0
2014-07-17 10:30:00,25.61,25.64,25.5,25.5,273600.0,23.5378,23.5654,23.4367,23.4367,273600.0
2014-07-17 11:00:00,25.51,25.53,25.2,25.21,1788400.0,23.4459,23.4643,23.161,23.1702,1788400.0
2014-07-17 11:30:00,25.21,25.33,25.13,25.18,774000.0,23.1702,23.2805,23.0967,23.1426,774000.0
2014-07-17 12:00:00,25.19,25.21,25.03,25.16,686000.0,23.1518,23.1702,23.0047,23.1242,686000.0
2014-07-17 12:30:00,25.16,25.25,25.14,25.21,180800.0,23.1242,23.2069,23.1058,23.1702,180800.0
2014-07-17 13:00:00,25.22,25.35,25.2,25.23,954000.0,23.1794,23.2988,23.161,23.1886,954000.0
2014-07-17 13:30:00,25.24,25.28,25.13,25.18,529600.0,23.1978,23.2345,23.0967,23.1426,529600.0
2014-07-17 14:00:00,25.17,25.17,25.05,25.09,637600.0,23.1334,23.1334,23.0231,23.0599,637600.0
2014-07-17 14:30:00,25.09,25.15,25.06,25.1,381600.0,23.0599,23.115,23.0323,23.0691,381600.0
2014-07-17 15:00:00,25.1,25.1,24.83,24.84,1212400.0,23.0691,23.0691,22.8209,22.8301,1212400.0
2014-07-17 15:30:00,24.83,24.88,24.65,24.75,1406800.0,22.8209,22.8669,22.6555,22.7474,1406800.0
2014-07-18 09:30:00,25.04,25.17,24.96,25.11,998800.0,23.0139,23.1334,22.9404,23.0783,998800.0
2014-07-18 10:00:00,25.13,25.21,25.03,25.2,429200.0,23.0967,23.1702,23.0047,23.161,429200.0
2014-07-18 10:30:00,25.2,25.41,25.2,25.4,640800.0,23.161,23.354,23.161,23.3448,640800.0
2014-07-18 11:00:00,25.41,25.45,25.35,25.39,676000.0,23.354,23.3908,23.2988,23.3356,676000.0
2014-07-18 11:30:00,25.4,25.52,25.39,25.45,494000.0,23.3448,23.4551,23.3356,23.3908,494000.0
2014-07-18 12:00:00,25.45,25.56,25.45,25.56,255200.0,23.3908,23.4919,23.3908,23.4919,255200.0
2014-07-18 12:30:00,25.56,25.57,25.52,25.52,223600.0,23.4919,23.501,23.4551,23.4551,223600.0
2014-07-18 13:00:00,25.53,25.53,25.39,25.39,195600.0,23.4643,23.4643,23.3356,23.3356,195600.0
2014-07-18 13:30:00,25.38,25.49,25.36,25.48,536000.0,23.3264,23.4275,23.308,23.4183,536000.0
2014-07-18 14:00:00,25.47,25.53,25.42,25.52,271600.0,23.4091,23.4643,23.3632,23.4551,271600.0
2014-07-18 14:30:00,25.51,25.54,25.47,25.48,320400.0,23.4459,23.4735,23.4091,23.4183,320400.0
2014-07-18 15:00:00,25.49,25.56,25.46,25.49,596400.0,23.4275,23.4919,23.3999,23.4275,596400.0
2014-07-18 15:30:00,25.5,25.52,25.43,25.48,718000.0,23.4367,23.4551,23.3724,23.4183,718000.0
2014-07-21 09:30:00,25.28,25.35,25.13,25.34,1009600.0,23.2345,23.2988,23.0967,23.2897,1009600.0
2014-07-21 10:00:00,25.34,25.35,25.16,25.22,284800.0,23.2897,23.2988,23.1242,23.1794,284800.0
2014-07-21 10:30:00,25.19,25.19,25.03,25.05,1466000.0,23.1518,23.1518,23.0047,23.0231,1466000.0
2014-07-21 11:00:00,25.05,25.21,25.03,25.19,719600.0,23.0231,23.1702,23.0047,23.1518,719600.0
2014-07-21 11:30:00,25.19,25.2,25.09,25.2,230800.0,23.1518,23.161,23.0599,23.161,230800.0
2014-07-21 12:00:00,25.2,25.2,25.12,25.13,190400.0,23.161,23.161,23.0875,23.0967,190400.0
2014-07-21 12:30:00,25.12,25.18,25.12,25.12,109600.0,23.0875,23.1426,23.0875,23.0875,109600.0
2014-07-21 13:00:00,25.13,25.3,25.13,25.3,178000.0,23.0967,23.2529,23.0967,23.2529,178000.0
2014-07-21 13:30:00,25.29,25.37,25.27,25.34,193200.0,23.2437,23.3172,23.2253,23.2897,193200.0
2014-07-21 14:00:00,25.34,25.39,25.32,25.34,207200.0,23.2897,23.3356,23.2713,23.2897,207200.0
2014-07-21 14:30:00,25.33,25.39,25.31,25.38,288800.0,23.2805,23.3356,23.2621,23.3264,288800.0
2014-07-21 15:00:00,25.38,25.41,25.32,25.4,323600.0,23.3264,23.354,23.2713,23.3448,323600.0
2014-07-21 15:30:00,25.4,25.41,25.31,25.32,496800.0,23.3448,23.354,23.2621,23.2713,496800.0
2014-07-22 09:30:00,25.58,25.64,25.46,25.55,792400.0,23.5102,23.5654,23.3999,23.4827,792400.0
2014-07-22 10:00:00,25.56,25.67,25.53,25.67,527200.0,23.4919,23.593,23.4643,23.593,527200.0
2014-07-22 10:30:00,25.67,25.68,25.58,25.63,206000.0,23.593,23.6021,23.5102,23.5562,206000.0
2014-07-22 11:00:00,25.64,25.7,25.64,25.65,272000.0,23.5654,23.6205,23.5654,23.5746,272000.0
2014-07-22 11:30:00,25.65,25.68,25.63,25.66,172800.0,23.5746,23.6021,23.5562,23.5838,172800.0
2014-07-22 12:00:00,25.66,25.71,25.66,25.71,146000.0,23.5838,23.6297,23.5838,23.6297,146000.0
2014-07-22 12:30:00,25.7,25.72,25.67,25.68,129200.0,23.6205,23.6389,23.593,23.6021,129200.0
2014-07-22 13:00:00,25.66,25.7,25.66,25.66,91200.0,23.5838,23.6205,23.5838,23.5838,91200.0
2014-07-22 13:30:00,25.66,25.67,25.61,25.66,297600.0,23.5838,23.593,23.5378,23.5838,297600.0
2014-07-22 14:00:00,25.66,25.67,25.63,25.66,192000.0,23.5838,23.593,23.5562,23.5838,192000.0
2014-07-22 14:30:00,25.65,25.66,25.53,25.58,386800.0,23.5746,23.5838,23.4643,23.5102,386800.0
2014-07-22 15:00:00,25.58,25.61,25.57,25.6,339600.0,23.5102,23.5378,23.501,23.5286,339600.0
2014-07-22 15:30:00,25.6,25.64,25.59,25.59,619600.0,23.5286,23.5654,23.5194,23.5194,619600.0
2014-07-23 09:30:00,25.7,25.72,25.52,25.62,735600.0,23.6205,23.6389,23.4551,23.547,735600.0
2014-07-23 10:00:00,25.64,25.75,25.61,25.75,436800.0,23.5654,23.6665,23.5378,23.6665,436800.0
2014-07-23 10:30:00,25.75,25.85,25.74,25.83,328000.0,23.6665,23.7584,23.6573,23.74,328000.0
2014-07-23 11:00:00,25.83,25.86,25.8,25.85,214000.0,23.74,23.7676,23.7124,23.7584,214000.0
2014-07-23 11:30:00,25.84,25.87,25.81,25.86,109200.0,23.7492,23.7768,23.7216,23.7676,109200.0
2014-07-23 12:00:00,25.86,25.86,25.74,25.74,217200.0,23.7676,23.7676,23.6573,23.6573,217200.0
2014-07-23 12:30:00,25.73,25.74,25.65,25.69,243600.0,23.6481,23.6573,23.5746,23.6113,243600.0
2014-07-23 13:00:00,25.69,25.73,25.67,25.72,86800.0,23.6113,23.6481,23.593,23.6389,86800.0
2014-07-23 13:30:00,25.72,25.8,25.7,25.79,165600.0,23.6389,23.7124,23.6205,23.7032,165600.0
2014-07-23 14:00:00,25.78,25.8,25.75,25.75,64400.0,23.6941,23.7124,23.6665,23.6665,64400.0
2014-07-23 14:30:00,25.75,25.81,25.73,25.77,172800.0,23.6665,23.7216,23.6481,23.6849,172800.0
2014-07-23 15:00:00,25.77,25.81,25.76,25.79,97200.0,23.6849,23.7216,23.6757,23.7032,97200.0
2014-07-23 15:30:00,25.79,25.81,25.74,25.75,394400.0,23.7032,23.7216,23.6573,23.6665,394400.0
2014-07-24 09:30:00,25.85,26.01,25.8,25.91,388000.0,23.7584,23.9054,23.7124,23.8135,388000.0
2014-07-24 10:00:00,25.92,25.95,25.81,25.88,416800.0,23.8227,23.8503,23.7216,23.786,416800.0
2014-07-24 10:30:00,25.88,25.89,25.82,25.83,177200.0,23.786,23.7952,23.7308,23.74,177200.0
2014-07-24 11:00:00,25.84,25.99,25.84,25.97,290400.0,23.7492,23.8871,23.7492,23.8687,290400.0
2014-07-24 11:30:00,25.97,26.03,25.97,26.0,383600.0,23.8687,23.9238,23.8687,23.8963,383600.0
2014-07-24 12:00:00,26.0,26.02,25.96,25.97,112800.0,23.8963,23.9146,23.8595,23.8687,112800.0
2014-07-24 12:30:00,25.97,25.98,25.95,25.95,94000.0,23.8687,23.8779,23.8503,23.8503,94000.0
2014-07-24 13:00:00,25.95,25.95,25.84,25.94,323200.0,23.8503,23.8503,23.7492,23.8411,323200.0
2014-07-24 13:30:00,25.94,25.96,25.86,25.95,130800.0,23.8411,23.8595,23.7676,23.8503,130800.0
2014-07-24 14:00:00,25.95,25.97,25.92,25.94,112000.0,23.8503,23.8687,23.8227,23.8411,112000.0
2014-07-24 14:30:00,25.95,25.95,25.88,25.88,164800.0,23.8503,23.8503,23.786,23.786,164800.0
2014-07-24 15:00:00,25.86,25.92,25.85,25.89,257600.0,23.7676,23.8227,23.7584,23.7952,257600.0
2014-07-24 15:30:00,25.89,25.99,25.89,25.94,512000.0,23.7952,23.8871,23.7952,23.8411,512000.0
2014-07-25 09:30:00,25.7,25.71,25.52,25.61,914000.0,23.6205,23.6297,23.4551,23.5378,914000.0
2014-07-25 10:00:00,25.61,25.65,25.54,25.59,650400.0,23.5378,23.5746,23.4735,23.5194,650400.0
2014-07-25 10:30:00,25.59,25.64,25.51,25.53,392400.0,23.5194,23.5654,23.4459,23.4643,392400.0
2014-07-25 11:00:00,25.52,25.52,25.32,25.42,980800.0,23.4551,23.4551,23.2713,23.3632,980800.0
2014-07-25 11:30:00,25.41,25.48,25.41,25.45,200400.0,23.354,23.4183,23.354,23.3908,200400.0
2014-07-25 12:00:00,25.46,25.53,25.46,25.49,302800.0,23.3999,23.4643,23.3999,23.4275,302800.0
2014-07-25 12:30:00,25.5,25.56,25.48,25.53,178800.0,23.4367,23.4919,23.4183,23.4643,178800.0
2014-07-25 13:00:00,25.53,25.54,25.45,25.48,159200.0,23.4643,23.4735,23.3908,23.4183,159200.0
2014-07-25 13:30:00,25.48,25.48,25.39,25.39,140800.0,23.4183,23.4183,23.3356,23.3356,140800.0
2014-07-25 14:00:00,25.39,25.51,25.35,25.51,260000.0,23.3356,23.4459,23.2988,23.4459,260000.0
2014-07-25 14:30:00,25.52,25.53,25.46,25.5,137200.0,23.4551,23.4643,23.3999,23.4367,137200.0
2014-07-25 15:00:00,25.5,25.52,25.43,25.44,286400.0,23.4367,23.4551,23.3724,23.3816,286400.0
2014-07-25 15:30:00,25.44,25.47,25.41,25.44,724000.0,23.3816,23.4091,23.354,23.3816,724000.0
2014-07-28 09:30:00,25.46,25.53,25.13,25.2,658000.0,23.3999,23.4643,23.0967,23.161,658000.0
2014-07-28 10:00:00,25.22,25.22,25.01,25.08,899200.0,23.1794,23.1794,22.9864,23.0507,899200.0
2014-07-28 10:30:00,25.06,25.16,25.02,25.1,796000.0,23.0323,23.1242,22.9956,23.0691,796000.0
2014-07-28 11:00:00,25.11,25.27,25.09,25.27,401200.0,23.0783,23.2253,23.0599,23.2253,401200.0
2014-07-28 11:30:00,25.28,25.33,25.25,25.33,497600.0,23.2345,23.2805,23.2069,23.2805,497600.0
2014-07-28 12:00:00,25.32,25.34,25.23,25.23,303600.0,23.2713,23.2897,23.1886,23.1886,303600.0
2014-07-28 12:30:00,25.24,25.31,25.2,25.29,255600.0,23.1978,23.2621,23.161,23.2437,255600.0
2014-07-28 13:00:00,25.29,25.41,25.24,25.38,502800.0,23.2437,23.354,23.1978,23.3264,502800.0
2014-07-28 13:30:00,25.39,25.54,25.39,25.51,354000.0,23.3356,23.4735,23.3356,23.4459,354000.0
2014-07-28 14:00:00,25.51,25.56,25.46,25.48,314400.0,23.4459,23.4919,23.3999,23.4183,314400.0
2014-07-28 14:30:00,25.48,25.54,25.43,25.53,376000.0,23.4183,23.4735,23.3724,23.4643,376000.0
2014-07-28 15:00:00,25.53,25.54,25.47,25.49,259200.0,23.4643,23.4735,23.4091,23.4275,259200.0
2014-07-28 15:30:00,25.49,25.52,25.43,25.46,504800.0,23.4275,23.4551,23.3724,23.3999,504800.0
2014-07-29 09:30:00,25.6,25.6,25.34,25.49,795600.0,23.5286,23.5286,23.2897,23.4275,795600.0
2014-07-29 10:00:00,25.5,25.67,25.48,25.63,466400.0,23.4367,23.593,23.4183,23.5562,466400.0
2014-07-29 10:30:00,25.63,25.64,25.52,25.52,209200.0,23.5562,23.5654,23.4551,23.4551,209200.0
2014-07-29 11:00:00,25.5,25.52,25.27,25.31,1314000.0,23.4367,23.4551,23.2253,23.2621,1314000.0
2014-07-29 11:30:00,25.31,25.36,25.19,25.35,436800.0,23.2621,23.308,23.1518,23.2988,436800.0
2014-07-29 12:00:00,25.35,25.49,25.33,25.45,510400.0,23.2988,23.4275,23.2805,23.3908,510400.0
2014-07-29 12:30:00,25.45,25.5,25.43,25.49,222800.0,23.3908,23.4367,23.3724,23.4275,222800.0
2014-07-29 13:00:00,25.49,25.5,25.4,25.47,244800.0,23.4275,23.4367,23.3448,23.4091,244800.0
2014-07-29 13:30:00,25.46,25.46,25.4,25.41,65200.0,23.3999,23.3999,23.3448,23.354,65200.0
2014-07-29 14:00:00,25.41,25.43,25.23,25.3,534800.0,23.354,23.3724,23.1886,23.2529,534800.0
2014-07-29 14:30:00,25.3,25.31,25.24,25.25,491200.0,23.2529,23.2621,23.1978,23.2069,491200.0
2014-07-29 15:00:00,25.25,25.29,25.19,25.22,712800.0,23.2069,23.2437,23.1518,23.1794,712800.0
2014-07-29 15:30:00,25.21,25.22,25.07,25.09,1687200.0,23.1702,23.1794,23.0415,23.0599,1687200.0
2014-07-30 09:30:00,25.38,25.55,25.3,25.33,752000.0,23.3264,23.4827,23.2529,23.2805,752000.0
2014-07-30 10:00:00,25.32,25.33,25.14,25.28,546800.0,23.2713,23.2805,23.1058,23.2345,546800.0
2014-07-30 10:30:00,25.29,25.31,25.12,25.16,1748800.0,23.2437,23.2621,23.0875,23.1242,1748800.0
2014-07-30 11:00:00,25.13,25.22,25.0,25.18,568400.0,23.0967,23.1794,22.9772,23.1426,568400.0
2014-07-30 11:30:00,25.18,25.18,24.96,24.97,891600.0,23.1426,23.1426,22.9404,22.9496,891600.0
2014-07-30 12:00:00,24.98,25.08,24.93,25.04,627600.0,22.9588,23.0507,22.9128,23.0139,627600.0
2014-07-30 12:30:00,25.03,25.13,25.0,25.1,219600.0,23.0047,23.0967,22.9772,23.0691,219600.0
2014-07-30 13:00:00,25.1,25.1,24.99,25.02,272400.0,23.0691,23.0691,22.968,22.9956,272400.0
2014-07-30 13:30:00,25.02,25.14,25.02,25.13,264800.0,22.9956,23.1058,22.9956,23.0967,264800.0
2014-07-30 14:00:00,25.14,25.57,25.02,25.48,1235200.0,23.1058,23.501,22.9956,23.4183,1235200.0
2014-07-30 14:30:00,25.47,25.5,25.24,25.3,548800.0,23.4091,23.4367,23.1978,23.2529,548800.0
2014-07-30 15:00:00,25.31,25.36,25.2,25.35,358000.0,23.2621,23.308,23.161,23.2988,358000.0
2014-07-30 15:30:00,25.36,25.43,25.32,25.33,374400.0,23.308,23.3724,23.2713,23.2805,374400.0
2014-07-31 09:30:00,24.95,25.0,24.75,24.84,1054400.0,22.9312,22.9772,22.7474,22.8301,1054400.0
2014-07-31 10:00:00,24.83,24.9,24.68,24.7,1476800.0,22.8209,22.8853,22.6831,22.7014,1476800.0
2014-07-31 10:30:00,24.71,24.72,24.37,24.38,1455200.0,22.7106,22.7198,22.3981,22.4073,1455200.0
2014-07-31 11:00:00,24.39,24.52,24.39,24.42,625200.0,22.4165,22.536,22.4165,22.4441,625200.0
2014-07-31 11:30:00,24.42,24.49,24.31,24.33,595600.0,22.4441,22.5084,22.343,22.3614,595600.0
2014-07-31 12:00:00,24.34,24.37,24.2,24.21,1082400.0,22.3706,22.3981,22.2419,22.2511,1082400.0
2014-07-31 12:30:00,24.22,24.39,24.2,24.3,568800.0,22.2603,22.4165,22.2419,22.3338,568800.0
2014-07-31 13:00:00,24.3,24.3,24.17,24.24,518400.0,22.3338,22.3338,22.2143,22.2787,518400.0
2014-07-31 13:30:00,24.24,24.38,24.24,24.31,524800.0,22.2787,22.4073,22.2787,22.343,524800.0
2014-07-31 14:00:00,24.31,24.38,24.27,24.36,324800.0,22.343,22.4073,22.3062,22.389,324800.0
2014-07-31 14:30:00,24.35,24.35,24.06,24.08,730400.0,22.3798,22.3798,22.1132,22.1316,730400.0
2014-07-31 15:00:00,24.06,24.19,23.94,23.96,1385200.0,22.1132,22.2327,22.0029,22.0213,1385200.0
2014-07-31 15:30:00,23.98,24.11,23.88,23.89,2896000.0,22.0397,22.1592,21.9478,21.957,2896000.0
2014-08-01 09:30:00,23.8,23.94,23.58,23.87,1190400.0,21.8743,22.0029,21.6721,21.9386,1190400.0
2014-08-01 10:00:00,23.89,23.99,23.63,23.8,1049200.0,21.957,22.0489,21.718,21.8743,1049200.0
2014-08-01 10:30:00,23.8,23.82,23.59,23.62,924800.0,21.8743,21.8926,21.6813,21.7088,924800.0
2014-08-01 11:00:00,23.62,23.62,23.32,23.43,1186000.0,21.7088,21.7088,21.4331,21.5342,1186000.0
2014-08-01 11:30:00,23.43,23.46,23.09,23.13,1267200.0,21.5342,21.5618,21.2217,21.2585,1267200.0
2014-08-01 12:00:00,23.14,23.3,23.13,23.21,839200.0,21.2677,21.4147,21.2585,21.332,839200.0
2014-08-01 12:30:00,23.23,23.32,23.13,23.28,647200.0,21.3504,21.4331,21.2585,21.3963,647200.0
2014-08-01 13:00:00,23.28,23.56,23.18,23.56,833600.0,21.3963,21.6537,21.3044,21.6537,833600.0
2014-08-01 13:30:00,23.55,23.58,23.43,23.57,659200.0,21.6445,21.6721,21.5342,21.6629,659200.0
2014-08-01 14:00:00,23.57,23.65,23.49,23.51,542400.0,21.6629,21.7364,21.5893,21.6077,542400.0
2014-08-01 14:30:00,23.51,23.6,23.46,23.51,418400.0,21.6077,21.6904,21.5618,21.6077,418400.0
2014-08-01 15:00:00,23.48,23.58,23.47,23.48,385600.0,21.5802,21.6721,21.571,21.5802,385600.0
2014-08-01 15:30:00,23.49,23.53,23.34,23.36,1502800.0,21.5893,21.6261,21.4515,21.4699,1502800.0
2014-08-04 09:30:00,23.6,23.72,23.52,23.62,924800.0,21.6904,21.8007,21.6169,21.7088,924800.0
2014-08-04 10:00:00,23.63,23.67,23.48,23.52,453200.0,21.718,21.7548,21.5802,21.6169,453200.0
2014-08-04 10:30:00,23.53,23.57,23.29,23.33,799600.0,21.6261,21.6629,21.4055,21.4423,799600.0
2014-08-04 11:00:00,23.32,23.54,23.29,23.52,503200.0,21.4331,21.6353,21.4055,21.6169,503200.0
2014-08-04 11:30:00,23.51,23.54,23.39,23.47,340000.0,21.6077,21.6353,21.4974,21.571,340000.0
2014-08-04 12:00:00,23.47,23.56,23.41,23.55,288400.0,21.571,21.6537,21.5158,21.6445,288400.0
2014-08-04 12:30:00,23.54,23.54,23.44,23.51,370800.0,21.6353,21.6353,21.5434,21.6077,370800.0
2014-08-04 13:00:00,23.51,23.55,23.45,23.52,130800.0,21.6077,21.6445,21.5526,21.6169,130800.0
2014-08-04 13:30:00,23.53,23.68,23.53,23.61,474800.0,21.6261,21.764,21.6261,21.6996,474800.0
2014-08-04 14:00:00,23.62,23.64,23.6,23.61,294400.0,21.7088,21.7272,21.6904,21.6996,294400.0
2014-08-04 14:30:00,23.62,23.82,23.61,23.8,510400.0,21.7088,21.8926,21.6996,21.8743,510400.0
2014-08-04 15:00:00,23.8,23.89,23.75,23.85,447200.0,21.8743,21.957,21.8283,21.9202,447200.0
2014-08-04 15:30:00,23.86,23.97,23.85,23.86,1018800.0,21.9294,22.0305,21.9202,21.9294,1018800.0
2014-08-05 09:30:00,23.58,23.74,23.4,23.53,467200.0,21.6721,21.8191,21.5066,21.6261,467200.0
2014-08-05 10:00:00,23.53,23.67,23.4,23.67,616000.0,21.6261,21.7548,21.5066,21.7548,616000.0
2014-08-05 10:30:00,23.68,23.77,23.56,23.62,406000.0,21.764,21.8467,21.6537,21.7088,406000.0
2014-08-05 11:00:00,23.62,23.77,23.55,23.66,256400.0,21.7088,21.8467,21.6445,21.7456,256400.0
2014-08-05 11:30:00,23.68,23.71,23.56,23.58,470000.0,21.764,21.7915,21.6537,21.6721,470000.0
2014-08-05 12:00:00,23.58,23.61,23.43,23.51,495600.0,21.6721,21.6996,21.5342,21.6077,495600.0
2014-08-05 12:30:00,23.51,23.53,23.4,23.47,670400.0,21.6077,21.6261,21.5066,21.571,670400.0
2014-08-05 13:00:00,23.47,23.56,23.45,23.54,450800.0,21.571,21.6537,21.5526,21.6353,450800.0
2014-08-05 13:30:00,23.53,23.53,23.04,23.14,1624400.0,21.6261,21.6261,21.1758,21.2677,1624400.0
2014-08-05 14:00:00,23.14,23.22,22.96,23.22,824000.0,21.2677,21.3412,21.1022,21.3412,824000.0
2014-08-05 14:30:00,23.21,23.29,23.14,23.16,426400.0,21.332,21.4055,21.2677,21.286,426400.0
2014-08-05 15:00:00,23.15,23.22,23.03,23.15,638800.0,21.2769,21.3412,21.1666,21.2769,638800.0
2014-08-05 15:30:00,23.17,23.35,23.16,23.2,954800.0,21.2952,21.4607,21.286,21.3228,954800.0
2014-08-06 09:30:00,22.92,23.54,22.88,23.36,1100800.0,21.0655,21.6353,21.0287,21.4699,1100800.0
2014-08-06 10:00:00,23.37,23.57,23.29,23.57,634000.0,21.4791,21.6629,21.4055,21.6629,634000.0
2014-08-06 10:30:00,23.57,23.7,23.43,23.69,483200.0,21.6629,21.7824,21.5342,21.7732,483200.0
2014-08-06 11:00:00,23.69,23.74,23.57,23.57,400800.0,21.7732,21.8191,21.6629,21.6629,400800.0
2014-08-06 11:30:00,23.58,23.75,23.58,23.7,578800.0,21.6721,21.8283,21.6721,21.7824,578800.0
2014-08-06 12:00:00,23.7,23.73,23.55,23.61,629600.0,21.7824,21.8099,21.6445,21.6996,629600.0
2014-08-06 12:30:00,23.62,23.73,23.56,23.57,363600.0,21.7088,21.8099,21.6537,21.6629,363600.0
2014-08-06 13:00:00,23.57,23.6,23.48,23.48,237600.0,21.6629,21.6904,21.5802,21.5802,237600.0
2014-08-06 13:30:00,23.48,23.55,23.37,23.39,429600.0,21.5802,21.6445,21.4791,21.4974,429600.0
2014-08-06 14:00:00,23.38,23.47,23.35,23.46,273200.0,21.4882,21.571,21.4607,21.5618,273200.0
2014-08-06 14:30:00,23.46,23.5,23.35,23.44,448000.0,21.5618,21.5985,21.4607,21.5434,448000.0
2014-08-06 15:00:00,23.43,23.51,23.41,23.44,414400.0,21.5342,21.6077,21.5158,21.5434,414400.0
2014-08-06 15:30:00,23.44,23.49,23.39,23.46,390000.0,21.5434,21.5893,21.4974,21.5618,390000.0
2014-08-07 09:30:00,23.79,23.86,23.56,23.66,816800.0,21.8651,21.9294,21.6537,21.7456,816800.0
2014-08-07 10:00:00,23.66,23.73,23.6,23.63,392800.0,21.7456,21.8099,21.6904,21.718,392800.0
2014-08-07 10:30:00,23.65,23.71,23.36,23.5,713600.0,21.7364,21.7915,21.4699,21.5985,713600.0
2014-08-07 11:00:00,23.49,23.49,23.29,23.37,445200.0,21.5893,21.5893,21.4055,21.4791,445200.0
2014-08-07 11:30:00,23.36,23.44,23.2,23.29,634000.0,21.4699,21.5434,21.3228,21.4055,634000.0
2014-08-07 12:00:00,23.28,23.36,23.14,23.23,766800.0,21.3963,21.4699,21.2677,21.3504,766800.0
2014-08-07 12:30:00,23.22,23.24,23.06,23.23,427200.0,21.3412,21.3596,21.1941,21.3504,427200.0
2014-08-07 13:00:00,23.24,23.38,23.24,23.34,298000.0,21.3596,21.4882,21.3596,21.4515,298000.0
2014-08-07 13:30:00,23.35,23.43,23.35,23.41,428000.0,21.4607,21.5342,21.4607,21.5158,428000.0
2014-08-07 14:00:00,23.4,23.4,23.25,23.27,247600.0,21.5066,21.5066,21.3688,21.3871,247600.0
2014-08-07 14:30:00,23.25,23.28,23.13,23.13,242000.0,21.3688,21.3963,21.2585,21.2585,242000.0
2014-08-07 15:00:00,23.13,23.2,22.98,23.05,978800.0,21.2585,21.3228,21.1206,21.185,978800.0
2014-08-07 15:30:00,23.06,23.21,22.99,23.13,641200.0,21.1941,21.332,21.1298,21.2585,641200.0
2014-08-08 09:30:00,23.26,23.28,23.02,23.05,624400.0,21.378,21.3963,21.1574,21.185,624400.0
2014-08-08 10:00:00,23.05,23.19,22.98,23.04,506800.0,21.185,21.3136,21.1206,21.1758,506800.0
2014-08-08 10:30:00,23.03,23.33,23.01,23.23,530400.0,21.1666,21.4423,21.1482,21.3504,530400.0
2014-08-08 11:00:00,23.24,23.4,23.19,23.38,582000.0,21.3596,21.5066,21.3136,21.4882,582000.0
2014-08-08 11:30:00,23.39,23.41,23.31,23.39,216000.0,21.4974,21.5158,21.4239,21.4974,216000.0
2014-08-08 12:00:00,23.39,23.39,23.26,23.27,117200.0,21.4974,21.4974,21.378,21.3871,117200.0
2014-08-08 12:30:00,23.26,23.29,23.23,23.25,222400.0,21.378,21.4055,21.3504,21.3688,222400.0
2014-08-08 13:00:00,23.25,23.6,23.25,23.56,654000.0,21.3688,21.6904,21.3688,21.6537,654000.0
2014-08-08 13:30:00,23.56,23.66,23.5,23.63,730400.0,21.6537,21.7456,21.5985,21.718,730400.0
2014-08-08 14:00:00,23.63,23.68,23.54,23.64,301200.0,21.718,21.764,21.6353,21.7272,301200.0
2014-08-08 14:30:00,23.63,23.66,23.56,23.57,222400.0,21.718,21.7456,21.6537,21.6629,222400.0
2014-08-08 15:00:00,23.56,23.69,23.53,23.69,363200.0,21.6537,21.7732,21.6261,21.7732,363200.0
2014-08-08 15:30:00,23.68,23.79,23.65,23.75,1490400.0,21.764,21.8651,21.7364,21.8283,1490400.0
2014-08-11 09:30:00,24.03,24.04,23.83,23.96,1024000.0,22.0857,22.0948,21.9018,22.0213,1024000.0
2014-08-11 10:00:00,23.99,24.06,23.96,23.99,370800.0,22.0489,22.1132,22.0213,22.0489,370800.0
2014-08-11 10:30:00,24.0,24.1,23.96,24.01,1554000.0,22.0581,22.15,22.0213,22.0673,1554000.0
2014-08-11 11:00:00,24.0,24.14,23.98,24.09,2244000.0,22.0581,22.1868,22.0397,22.1408,2244000.0
2014-08-11 11:30:00,24.1,24.12,24.05,24.07,693200.0,22.15,22.1684,22.104,22.1224,693200.0
2014-08-11 12:00:00,24.07,24.08,24.01,24.04,191200.0,22.1224,22.1316,22.0673,22.0948,191200.0
2014-08-11 12:30:00,24.05,24.07,24.03,24.03,548000.0,22.104,22.1224,22.0857,22.0857,548000.0
2014-08-11 13:00:00,24.04,24.05,23.93,23.93,121200.0,22.0948,22.104,21.9937,21.9937,121200.0
2014-08-11 13:30:00,23.93,24.0,23.85,23.88,288800.0,21.9937,22.0581,21.9202,21.9478,288800.0
2014-08-11 14:00:00,23.88,23.94,23.82,23.91,345600.0,21.9478,22.0029,21.8926,21.9754,345600.0
2014-08-11 14:30:00,23.9,23.95,23.87,23.89,190400.0,21.9662,22.0121,21.9386,21.957,190400.0
2014-08-11 15:00:00,23.89,23.97,23.89,23.9,354800.0,21.957,22.0305,21.957,21.9662,354800.0
2014-08-11 15:30:00,23.91,23.93,23.86,23.89,476800.0,21.9754,21.9937,21.9294,21.957,476800.0
2014-08-12 09:30:00,23.88,24.1,23.76,24.08,590000.0,21.9478,22.15,21.8375,22.1316,590000.0
2014-08-12 10:00:00,24.08,24.17,23.98,24.12,667200.0,22.1316,22.2143,22.0397,22.1684,667200.0
2014-08-12 10:30:00,24.14,24.14,23.93,23.97,406400.0,22.1868,22.1868,21.9937,22.0305,406400.0
2014-08-12 11:00:00,23.95,23.95,23.82,23.93,402800.0,22.0121,22.0121,21.8926,21.9937,402800.0
2014-08-12 11:30:00,23.93,23.95,23.88,23.88,394400.0,21.9937,22.0121,21.9478,21.9478,394400.0
2014-08-12 12:00:00,23.88,23.92,23.81,23.91,327600.0,21.9478,21.9846,21.8835,21.9754,327600.0
2014-08-12 12:30:00,23.89,24.02,23.89,23.95,324000.0,21.957,22.0765,21.957,22.0121,324000.0
2014-08-12 13:00:00,23.95,24.0,23.91,23.94,243600.0,22.0121,22.0581,21.9754,22.0029,243600.0
2014-08-12 13:30:00,23.93,23.94,23.85,23.9,435600.0,21.9937,22.0029,21.9202,21.9662,435600.0
2014-08-12 14:00:00,23.9,23.9,23.77,23.81,566000.0,21.9662,21.9662,21.8467,21.8835,566000.0
2014-08-12 14:30:00,23.81,23.88,23.75,23.83,206000.0,21.8835,21.9478,21.8283,21.9018,206000.0
2014-08-12 15:00:00,23.82,23.92,23.81,23.89,373600.0,21.8926,21.9846,21.8835,21.957,373600.0
2014-08-12 15:30:00,23.89,24.0,23.86,23.95,494000.0,21.957,22.0581,21.9294,22.0121,494000.0
2014-08-13 09:30:00,24.17,24.28,24.1,24.18,611200.0,22.2143,22.3154,22.15,22.2235,611200.0
2014-08-13 10:00:00,24.2,24.28,24.13,24.2,395600.0,22.2419,22.3154,22.1776,22.2419,395600.0
2014-08-13 10:30:00,24.21,24.31,24.21,24.29,1122000.0,22.2511,22.343,22.2511,22.3246,1122000.0
2014-08-13 11:00:00,24.3,24.5,24.3,24.46,734400.0,22.3338,22.5176,22.3338,22.4809,734400.0
2014-08-13 11:30:00,24.47,24.5,24.4,24.41,356800.0,22.4901,22.5176,22.4257,22.4349,356800.0
2014-08-13 12:00:00,24.4,24.42,24.34,24.42,227600.0,22.4257,22.4441,22.3706,22.4441,227600.0
2014-08-13 12:30:00,24.42,24.43,24.33,24.37,219600.0,22.4441,22.4533,22.3614,22.3981,219600.0
2014-08-13 13:00:00,24.38,24.39,24.34,24.36,130400.0,22.4073,22.4165,22.3706,22.389,130400.0
2014-08-13 13:30:00,24.36,24.39,24.35,24.37,150000.0,22.389,22.4165,22.3798,22.3981,150000.0
2014-08-13 14:00:00,24.36,24.38,24.29,24.32,235200.0,22.389,22.4073,22.3246,22.3522,235200.0
2014-08-13 14:30:00,24.33,24.39,24.33,24.37,132400.0,22.3614,22.4165,22.3614,22.3981,132400.0
2014-08-13 15:00:00,24.38,24.4,24.35,24.37,242000.0,22.4073,22.4257,22.3798,22.3981,242000.0
2014-08-13 15:30:00,24.37,24.42,24.35,24.42,777600.0,22.3981,22.4441,22.3798,22.4441,777600.0
2014-08-14 09:30:00,24.48,24.67,24.44,24.64,490800.0,22.4992,22.6739,22.4625,22.6463,490800.0
2014-08-14 10:00:00,24.64,24.66,24.55,24.63,345600.0,22.6463,22.6647,22.5636,22.6371,345600.0
2014-08-14 10:30:00,24.64,24.68,24.59,24.61,307200.0,22.6463,22.6831,22.6003,22.6187,307200.0
2014-08-14 11:00:00,24.6,24.69,24.6,24.64,264400.0,22.6095,22.6923,22.6095,22.6463,264400.0
2014-08-14 11:30:00,24.65,24.67,24.58,24.63,209200.0,22.6555,22.6739,22.5912,22.6371,209200.0
2014-08-14 12:00:00,24.63,24.67,24.61,24.67,226000.0,22.6371,22.6739,22.6187,22.6739,226000.0
2014-08-14 12:30:00,24.66,24.68,24.64,24.65,174800.0,22.6647,22.6831,22.6463,22.6555,174800.0
2014-08-14 13:00:00,24.66,24.75,24.63,24.71,386400.0,22.6647,22.7474,22.6371,22.7106,386400.0
2014-08-14 13:30:00,24.71,24.71,24.65,24.67,228000.0,22.7106,22.7106,22.6555,22.6739,228000.0
2014-08-14 14:00:00,24.68,24.7,24.66,24.68,110400.0,22.6831,22.7014,22.6647,22.6831,110400.0
2014-08-14 14:30:00,24.69,24.7,24.67,24.69,88000.0,22.6923,22.7014,22.6739,22.6923,88000.0
2014-08-14 15:00:00,24.69,24.72,24.68,24.69,250400.0,22.6923,22.7198,22.6831,22.6923,250400.0
2014-08-14 15:30:00,24.69,24.74,24.69,24.74,624800.0,22.6923,22.7382,22.6923,22.7382,624800.0
2014-08-15 09:30:00,24.91,25.03,24.88,25.0,774800.0,22.8945,23.0047,22.8669,22.9772,774800.0
2014-08-15 10:00:00,25.0,25.05,24.95,25.0,398800.0,22.9772,23.0231,22.9312,22.9772,398800.0
2014-08-15 10:30:00,25.0,25.05,24.31,24.54,1659200.0,22.9772,23.0231,22.343,22.5544,1659200.0
2014-08-15 11:00:00,24.55,24.67,24.35,24.35,1137200.0,22.5636,22.6739,22.3798,22.3798,1137200.0
2014-08-15 11:30:00,24.37,24.47,24.05,24.18,1292400.0,22.3981,22.4901,22.104,22.2235,1292400.0
2014-08-15 12:00:00,24.19,24.4,24.1,24.39,654000.0,22.2327,22.4257,22.15,22.4165,654000.0
2014-08-15 12:30:00,24.36,24.43,24.25,24.29,385600.0,22.389,22.4533,22.2879,22.3246,385600.0
2014-08-15 13:00:00,24.28,24.35,24.19,24.31,499200.0,22.3154,22.3798,22.2327,22.343,499200.0
2014-08-15 13:30:00,24.3,24.31,24.17,24.18,499200.0,22.3338,22.343,22.2143,22.2235,499200.0
2014-08-15 14:00:00,24.19,24.45,24.19,24.45,520000.0,22.2327,22.4717,22.2327,22.4717,520000.0
2014-08-15 14:30:00,24.44,24.49,24.38,24.43,296800.0,22.4625,22.5084,22.4073,22.4533,296800.0
2014-08-15 15:00:00,24.43,24.44,24.35,24.36,446400.0,22.4533,22.4625,22.3798,22.389,446400.0
2014-08-15 15:30:00,24.37,24.52,24.36,24.49,1258800.0,22.3981,22.536,22.389,22.5084,1258800.0
2014-08-18 09:30:00,24.89,25.11,24.86,25.11,1193600.0,22.8761,23.0783,22.8485,23.0783,1193600.0
2014-08-18 10:00:00,25.11,25.19,25.02,25.13,626000.0,23.0783,23.1518,22.9956,23.0967,626000.0
2014-08-18 10:30:00,25.12,25.25,25.12,25.24,470800.0,23.0875,23.2069,23.0875,23.1978,470800.0
2014-08-18 11:00:00,25.23,25.24,25.17,25.22,383200.0,23.1886,23.1978,23.1334,23.1794,383200.0
2014-08-18 11:30:00,25.23,25.25,25.2,25.21,394800.0,23.1886,23.2069,23.161,23.1702,394800.0
2014-08-18 12:00:00,25.22,25.27,25.22,25.23,919600.0,23.1794,23.2253,23.1794,23.1886,919600.0
2014-08-18 12:30:00,25.24,25.28,25.2,25.2,334800.0,23.1978,23.2345,23.161,23.161,334800.0
2014-08-18 13:00:00,25.19,25.2,25.16,25.19,124400.0,23.1518,23.161,23.1242,23.1518,124400.0
2014-08-18 13:30:00,25.19,25.22,25.18,25.2,148400.0,23.1518,23.1794,23.1426,23.161,148400.0
2014-08-18 14:00:00,25.19,25.2,25.16,25.19,150400.0,23.1518,23.161,23.1242,23.1518,150400.0
2014-08-18 14:30:00,25.19,25.2,25.14,25.18,266400.0,23.1518,23.161,23.1058,23.1426,266400.0
2014-08-18 15:00:00,25.18,25.21,25.15,25.15,266800.0,23.1426,23.1702,23.115,23.115,266800.0
2014-08-18 15:30:00,25.14,25.23,25.14,25.23,1095600.0,23.1058,23.1886,23.1058,23.1886,1095600.0
2014-08-19 09:30:00,25.38,25.49,25.3,25.48,633600.0,23.3264,23.4275,23.2529,23.4183,633600.0
2014-08-19 10:00:00,25.49,25.52,25.43,25.43,488400.0,23.4275,23.4551,23.3724,23.3724,488400.0
2014-08-19 10:30:00,25.44,25.54,25.42,25.52,481200.0,23.3816,23.4735,23.3632,23.4551,481200.0
2014-08-19 11:00:00,25.53,25.53,25.46,25.5,278800.0,23.4643,23.4643,23.3999,23.4367,278800.0
2014-08-19 11:30:00,25.49,25.49,25.38,25.45,207200.0,23.4275,23.4275,23.3264,23.3908,207200.0
2014-08-19 12:00:00,25.45,25.51,25.43,25.5,184400.0,23.3908,23.4459,23.3724,23.4367,184400.0
2014-08-19 12:30:00,25.51,25.51,25.45,25.48,205200.0,23.4459,23.4459,23.3908,23.4183,205200.0
2014-08-19 13:00:00,25.48,25.5,25.43,25.43,202800.0,23.4183,23.4367,23.3724,23.3724,202800.0
2014-08-19 13:30:00,25.43,25.43,25.39,25.41,93200.0,23.3724,23.3724,23.3356,23.354,93200.0
2014-08-19 14:00:00,25.41,25.44,25.38,25.43,198800.0,23.354,23.3816,23.3264,23.3724,198800.0
2014-08-19 14:30:00,25.43,25.43,25.36,25.39,302000.0,23.3724,23.3724,23.308,23.3356,302000.0
2014-08-19 15:00:00,25.4,25.42,25.36,25.38,357200.0,23.3448,23.3632,23.308,23.3264,357200.0
2014-08-19 15:30:00,25.39,25.39,25.36,25.36,596800.0,23.3356,23.3356,23.308,23.308,596800.0
2014-08-20 09:30:00,25.23,25.41,25.17,25.37,599200.0,23.1886,23.354,23.1334,23.3172,599200.0
2014-08-20 10:00:00,25.38,25.5,25.35,25.49,319200.0,23.3264,23.4367,23.2988,23.4275,319200.0
2014-08-20 10:30:00,25.49,25.53,25.43,25.52,267600.0,23.4275,23.4643,23.3724,23.4551,267600.0
2014-08-20 11:00:00,25.51,25.53,25.48,25.52,355600.0,23.4459,23.4643,23.4183,23.4551,355600.0
2014-08-20 11:30:00,25.52,25.56,25.51,25.54,280000.0,23.4551,23.4919,23.4459,23.4735,280000.0
2014-08-20 12:00:00,25.53,25.54,25.51,25.53,137600.0,23.4643,23.4735,23.4459,23.4643,137600.0
2014-08-20 12:30:00,25.53,25.53,25.5,25.51,144000.0,23.4643,23.4643,23.4367,23.4459,144000.0
2014-08-20 13:00:00,25.51,25.56,25.49,25.54,322000.0,23.4459,23.4919,23.4275,23.4735,322000.0
2014-08-20 13:30:00,25.53,25.56,25.48,25.49,180800.0,23.4643,23.4919,23.4183,23.4275,180800.0
2014-08-20 14:00:00,25.48,25.48,25.28,25.47,718000.0,23.4183,23.4183,23.2345,23.4091,718000.0
2014-08-20 14:30:00,25.48,25.61,25.48,25.6,382800.0,23.4183,23.5378,23.4183,23.5286,382800.0
2014-08-20 15:00:00,25.6,25.68,25.6,25.65,531600.0,23.5286,23.6021,23.5286,23.5746,531600.0
2014-08-20 15:30:00,25.65,25.67,25.6,25.61,1270000.0,23.5746,23.593,23.5286,23.5378,1270000.0
2014-08-21 09:30:00,25.7,25.91,25.63,25.86,774000.0,23.6205,23.8135,23.5562,23.7676,774000.0
2014-08-21 10:00:00,25.87,25.89,25.68,25.82,506400.0,23.7768,23.7952,23.6021,23.7308,506400.0
2014-08-21 10:30:00,25.81,25.98,25.81,25.95,492000.0,23.7216,23.8779,23.7216,23.8503,492000.0
2014-08-21 11:00:00,25.96,26.06,25.95,26.02,633200.0,23.8595,23.9514,23.8503,23.9146,633200.0
2014-08-21 11:30:00,26.03,26.06,26.01,26.01,570000.0,23.9238,23.9514,23.9054,23.9054,570000.0
2014-08-21 12:00:00,26.02,26.08,26.01,26.06,376000.0,23.9146,23.9698,23.9054,23.9514,376000.0
2014-08-21 12:30:00,26.07,26.13,26.05,26.13,446800.0,23.9606,24.0157,23.9422,24.0157,446800.0
2014-08-21 13:00:00,26.13,26.22,26.13,26.22,586800.0,24.0157,24.0985,24.0157,24.0985,586800.0
2014-08-21 13:30:00,26.22,26.23,26.2,26.23,287600.0,24.0985,24.1076,24.0801,24.1076,287600.0
2014-08-21 14:00:00,26.23,26.28,26.21,26.28,588000.0,24.1076,24.1536,24.0893,24.1536,588000.0
2014-08-21 14:30:00,26.28,26.39,26.28,26.37,606800.0,24.1536,24.2547,24.1536,24.2363,606800.0
2014-08-21 15:00:00,26.38,26.44,26.37,26.39,486400.0,24.2455,24.3007,24.2363,24.2547,486400.0
2014-08-21 15:30:00,26.39,26.39,26.31,26.31,916800.0,24.2547,24.2547,24.1812,24.1812,916800.0
2014-08-22 09:30:00,26.26,26.28,26.08,26.2,701200.0,24.1352,24.1536,23.9698,24.0801,701200.0
2014-08-22 10:00:00,26.21,26.48,26.12,26.36,900800.0,24.0893,24.3374,24.0065,24.2271,900800.0
2014-08-22 10:30:00,26.36,26.45,26.05,26.05,611200.0,24.2271,24.3098,23.9422,23.9422,611200.0
2014-08-22 11:00:00,26.05,26.22,25.99,26.21,392000.0,23.9422,24.0985,23.8871,24.0893,392000.0
2014-08-22 11:30:00,26.22,26.23,26.12,26.18,111200.0,24.0985,24.1076,24.0065,24.0617,111200.0
2014-08-22 12:00:00,26.18,26.29,26.16,26.26,109600.0,24.0617,24.1628,24.0433,24.1352,109600.0
2014-08-22 12:30:00,26.27,26.3,26.25,26.25,170800.0,24.1444,24.172,24.126,24.126,170800.0
2014-08-22 13:00:00,26.25,26.29,26.23,26.29,125600.0,24.126,24.1628,24.1076,24.1628,125600.0
2014-08-22 13:30:00,26.28,26.31,26.22,26.22,80800.0,24.1536,24.1812,24.0985,24.0985,80800.0
2014-08-22 14:00:00,26.22,26.24,26.16,26.17,134000.0,24.0985,24.1168,24.0433,24.0525,134000.0
2014-08-22 14:30:00,26.15,26.17,26.09,26.11,217200.0,24.0341,24.0525,23.979,23.9974,217200.0
2014-08-22 15:00:00,26.12,26.23,26.12,26.17,231200.0,24.0065,24.1076,24.0065,24.0525,231200.0
2014-08-22 15:30:00,26.17,26.17,26.03,26.04,765200.0,24.0525,24.0525,23.9238,23.933,765200.0
2014-08-25 09:30:00,26.46,26.67,26.43,26.67,1021200.0,24.319,24.512,24.2915,24.512,1021200.0
2014-08-25 10:00:00,26.68,26.74,26.59,26.62,614000.0,24.5212,24.5764,24.4385,24.4661,614000.0
2014-08-25 10:30:00,26.64,26.78,26.62,26.76,367600.0,24.4845,24.6131,24.4661,24.5948,367600.0
2014-08-25 11:00:00,26.79,26.85,26.78,26.81,344000.0,24.6223,24.6775,24.6131,24.6407,344000.0
2014-08-25 11:30:00,26.81,26.83,26.77,26.79,206400.0,24.6407,24.6591,24.604,24.6223,206400.0
2014-08-25 12:00:00,26.79,26.79,26.62,26.63,393200.0,24.6223,24.6223,24.4661,24.4753,393200.0
2014-08-25 12:30:00,26.63,26.65,26.55,26.56,251200.0,24.4753,24.4937,24.4018,24.4109,251200.0
2014-08-25 13:00:00,26.56,26.64,26.52,26.64,316000.0,24.4109,24.4845,24.3742,24.4845,316000.0
2014-08-25 13:30:00,26.64,26.73,26.62,26.69,123200.0,24.4845,24.5672,24.4661,24.5304,123200.0
2014-08-25 14:00:00,26.69,26.69,26.64,26.66,142000.0,24.5304,24.5304,24.4845,24.5029,142000.0
2014-08-25 14:30:00,26.66,26.66,26.62,26.66,107600.0,24.5029,24.5029,24.4661,24.5029,107600.0
2014-08-25 15:00:00,26.66,26.66,26.59,26.6,178000.0,24.5029,24.5029,24.4385,24.4477,178000.0
2014-08-25 15:30:00,26.6,26.64,26.58,26.61,448800.0,24.4477,24.4845,24.4293,24.4569,448800.0
2014-08-26 09:30:00,26.73,26.88,26.67,26.8,437200.0,24.5672,24.7051,24.512,24.6315,437200.0
2014-08-26 10:00:00,26.8,26.93,26.78,26.9,570400.0,24.6315,24.751,24.6131,24.7234,570400.0
2014-08-26 10:30:00,26.91,27.0,26.86,27.0,254400.0,24.7326,24.8153,24.6867,24.8153,254400.0
2014-08-26 11:00:00,27.0,27.04,26.97,27.03,526400.0,24.8153,24.8521,24.7878,24.8429,526400.0
2014-08-26 11:30:00,27.02,27.02,26.91,26.91,69600.0,24.8337,24.8337,24.7326,24.7326,69600.0
2014-08-26 12:00:00,26.92,26.97,26.89,26.93,99600.0,24.7418,24.7878,24.7142,24.751,99600.0
2014-08-26 12:30:00,26.92,26.95,26.84,26.84,111200.0,24.7418,24.7694,24.6683,24.6683,111200.0
2014-08-26 13:00:00,26.86,26.9,26.81,26.89,124400.0,24.6867,24.7234,24.6407,24.7142,124400.0
2014-08-26 13:30:00,26.89,26.89,26.82,26.86,32400.0,24.7142,24.7142,24.6499,24.6867,32400.0
2014-08-26 14:00:00,26.86,26.87,26.85,26.86,152800.0,24.6867,24.6959,24.6775,24.6867,152800.0
2014-08-26 14:30:00,26.86,26.89,26.84,26.89,46800.0,24.6867,24.7142,24.6683,24.7142,46800.0
2014-08-26 15:00:00,26.89,26.89,26.82,26.82,78800.0,24.7142,24.7142,24.6499,24.6499,78800.0
2014-08-26 15:30:00,26.82,26.85,26.8,26.8,309600.0,24.6499,24.6775,24.6315,24.6315,309600.0
2014-08-27 09:30:00,26.83,26.95,26.73,26.73,310400.0,24.6591,24.7694,24.5672,24.5672,310400.0
2014-08-27 10:00:00,26.74,26.75,26.67,26.71,306800.0,24.5764,24.5856,24.512,24.5488,306800.0
2014-08-27 10:30:00,26.71,26.77,26.68,26.72,133600.0,24.5488,24.604,24.5212,24.558,133600.0
2014-08-27 11:00:00,26.73,26.76,26.71,26.71,126800.0,24.5672,24.5948,24.5488,24.5488,126800.0
2014-08-27 11:30:00,26.7,26.74,26.67,26.72,202400.0,24.5396,24.5764,24.512,24.558,202400.0
2014-08-27 12:00:00,26.73,26.73,26.66,26.7,333600.0,24.5672,24.5672,24.5029,24.5396,333600.0
2014-08-27 12:30:00,26.69,26.72,26.68,26.71,278400.0,24.5304,24.558,24.5212,24.5488,278400.0
2014-08-27 13:00:00,26.71,26.71,26.68,26.69,62400.0,24.5488,24.5488,24.5212,24.5304,62400.0
2014-08-27 13:30:00,26.69,26.7,26.68,26.7,108000.0,24.5304,24.5396,24.5212,24.5396,108000.0
2014-08-27 14:00:00,26.69,26.7,26.66,26.67,71200.0,24.5304,24.5396,24.5029,24.512,71200.0
2014-08-27 14:30:00,26.67,26.68,26.55,26.56,464800.0,24.512,24.5212,24.4018,24.4109,464800.0
2014-08-27 15:00:00,26.56,26.64,26.55,26.63,253200.0,24.4109,24.4845,24.4018,24.4753,253200.0
2014-08-27 15:30:00,26.63,26.69,26.6,26.67,661600.0,24.4753,24.5304,24.4477,24.512,661600.0
2014-08-28 09:30:00,26.47,26.47,26.16,26.3,791200.0,24.3282,24.3282,24.0433,24.172,791200.0
2014-08-28 10:00:00,26.33,26.34,26.15,26.29,289600.0,24.1996,24.2087,24.0341,24.1628,289600.0
2014-08-28 10:30:00,26.29,26.36,26.23,26.35,186000.0,24.1628,24.2271,24.1076,24.2179,186000.0
2014-08-28 11:00:00,26.35,26.39,26.32,26.36,199200.0,24.2179,24.2547,24.1904,24.2271,199200.0
2014-08-28 11:30:00,26.36,26.43,26.34,26.41,296400.0,24.2271,24.2915,24.2087,24.2731,296400.0
2014-08-28 12:00:00,26.41,26.49,26.4,26.49,208400.0,24.2731,24.3466,24.2639,24.3466,208400.0
2014-08-28 12:30:00,26.48,26.49,26.43,26.44,96000.0,24.3374,24.3466,24.2915,24.3007,96000.0
2014-08-28 13:00:00,26.44,26.45,26.4,26.42,51600.0,24.3007,24.3098,24.2639,24.2823,51600.0
2014-08-28 13:30:00,26.43,26.47,26.42,26.44,95200.0,24.2915,24.3282,24.2823,24.3007,95200.0
2014-08-28 14:00:00,26.44,26.45,26.41,26.42,40000.0,24.3007,24.3098,24.2731,24.2823,40000.0
2014-08-28 14:30:00,26.42,26.44,26.38,26.38,126400.0,24.2823,24.3007,24.2455,24.2455,126400.0
2014-08-28 15:00:00,26.38,26.42,26.38,26.4,102800.0,24.2455,24.2823,24.2455,24.2639,102800.0
2014-08-28 15:30:00,26.4,26.45,26.34,26.39,509200.0,24.2639,24.3098,24.2087,24.2547,509200.0
2014-08-29 09:30:00,26.5,26.6,26.45,26.53,442000.0,24.3558,24.4477,24.3098,24.3834,442000.0
2014-08-29 10:00:00,26.53,26.53,26.41,26.46,382800.0,24.3834,24.3834,24.2731,24.319,382800.0
2014-08-29 10:30:00,26.44,26.59,26.42,26.59,234000.0,24.3007,24.4385,24.2823,24.4385,234000.0
2014-08-29 11:00:00,26.61,26.68,26.58,26.68,217600.0,24.4569,24.5212,24.4293,24.5212,217600.0
2014-08-29 11:30:00,26.67,26.79,26.67,26.75,309600.0,24.512,24.6223,24.512,24.5856,309600.0
2014-08-29 12:00:00,26.75,26.8,26.68,26.7,159600.0,24.5856,24.6315,24.5212,24.5396,159600.0
2014-08-29 12:30:00,26.68,26.71,26.65,26.68,96800.0,24.5212,24.5488,24.4937,24.5212,96800.0
2014-08-29 13:00:00,26.69,26.7,26.65,26.67,47200.0,24.5304,24.5396,24.4937,24.512,47200.0
2014-08-29 13:30:00,26.67,26.68,26.63,26.65,40400.0,24.512,24.5212,24.4753,24.4937,40400.0
2014-08-29 14:00:00,26.65,26.69,26.65,26.66,82000.0,24.4937,24.5304,24.4937,24.5029,82000.0
2014-08-29 14:30:00,26.66,26.66,26.6,26.64,135600.0,24.5029,24.5029,24.4477,24.4845,135600.0
2014-08-29 15:00:00,26.64,26.65,26.59,26.62,141600.0,24.4845,24.4937,24.4385,24.4661,141600.0
2014-08-29 15:30:00,26.61,26.7,26.61,26.7,542000.0,24.4569,24.5396,24.4569,24.5396,542000.0
2014-09-02 09:30:00,26.85,26.97,26.68,26.84,830000.0,24.6775,24.7878,24.5212,24.6683,830000.0
2014-09-02 10:00:00,26.84,26.99,26.78,26.94,548400.0,24.6683,24.8062,24.6131,24.7602,548400.0
2014-09-02 10:30:00,26.96,27.08,26.91,27.08,317600.0,24.7786,24.8889,24.7326,24.8889,317600.0
2014-09-02 11:00:00,27.08,27.1,26.85,26.86,402000.0,24.8889,24.9073,24.6775,24.6867,402000.0
2014-09-02 11:30:00,26.86,26.91,26.73,26.76,588000.0,24.6867,24.7326,24.5672,24.5948,588000.0
2014-09-02 12:00:00,26.76,26.85,26.74,26.83,506400.0,24.5948,24.6775,24.5764,24.6591,506400.0
2014-09-02 12:30:00,26.83,26.83,26.64,26.65,618000.0,24.6591,24.6591,24.4845,24.4937,618000.0
2014-09-02 13:00:00,26.65,26.7,26.61,26.64,191600.0,24.4937,24.5396,24.4569,24.4845,191600.0
2014-09-02 13:30:00,26.65,26.71,26.63,26.7,514000.0,24.4937,24.5488,24.4753,24.5396,514000.0
2014-09-02 14:00:00,26.7,26.82,26.69,26.8,572400.0,24.5396,24.6499,24.5304,24.6315,572400.0
2014-09-02 14:30:00,26.82,26.91,26.79,26.9,210400.0,24.6499,24.7326,24.6223,24.7234,210400.0
2014-09-02 15:00:00,26.89,26.91,26.87,26.9,136800.0,24.7142,24.7326,24.6959,24.7234,136800.0
2014-09-02 15:30:00,26.9,26.99,26.85,26.98,452000.0,24.7234,24.8062,24.6775,24.797,452000.0
2014-09-03 09:30:00,27.26,27.35,27.23,27.3,684800.0,25.0543,25.137,25.0267,25.0911,684800.0
2014-09-03 10:00:00,27.27,27.31,27.15,27.18,444800.0,25.0635,25.1003,24.9532,24.9808,444800.0
2014-09-03 10:30:00,27.19,27.26,27.19,27.23,254800.0,24.99,25.0543,24.99,25.0267,254800.0
2014-09-03 11:00:00,27.23,27.24,27.0,27.0,300800.0,25.0267,25.0359,24.8153,24.8153,300800.0
2014-09-03 11:30:00,27.02,27.07,26.91,26.91,354800.0,24.8337,24.8797,24.7326,24.7326,354800.0
2014-09-03 12:00:00,26.9,26.99,26.88,26.98,272000.0,24.7234,24.8062,24.7051,24.797,272000.0
2014-09-03 12:30:00,26.98,27.06,26.96,27.03,239600.0,24.797,24.8705,24.7786,24.8429,239600.0
2014-09-03 13:00:00,27.04,27.07,27.01,27.04,124800.0,24.8521,24.8797,24.8245,24.8521,124800.0
2014-09-03 13:30:00,27.05,27.08,26.95,27.0,222400.0,24.8613,24.8889,24.7694,24.8153,222400.0
2014-09-03 14:00:00,27.01,27.02,26.85,26.88,114800.0,24.8245,24.8337,24.6775,24.7051,114800.0
2014-09-03 14:30:00,26.9,26.92,26.8,26.8,364400.0,24.7234,24.7418,24.6315,24.6315,364400.0
2014-09-03 15:00:00,26.8,26.87,26.74,26.86,285200.0,24.6315,24.6959,24.5764,24.6867,285200.0
2014-09-03 15:30:00,26.86,26.91,26.82,26.91,780000.0,24.6867,24.7326,24.6499,24.7326,780000.0
2014-09-04 09:30:00,27.03,27.25,27.0,27.17,543600.0,24.8429,25.0451,24.8153,24.9716,543600.0
2014-09-04 10:00:00,27.18,27.34,27.18,27.23,468000.0,24.9808,25.1278,24.9808,25.0267,468000.0
2014-09-04 10:30:00,27.24,27.31,27.17,27.27,309200.0,25.0359,25.1003,24.9716,25.0635,309200.0
2014-09-04 11:00:00,27.28,27.35,27.27,27.28,191200.0,25.0727,25.137,25.0635,25.0727,191200.0
2014-09-04 11:30:00,27.27,27.33,27.23,27.29,202400.0,25.0635,25.1186,25.0267,25.0819,202400.0
2014-09-04 12:00:00,27.29,27.32,27.18,27.2,132000.0,25.0819,25.1095,24.9808,24.9992,132000.0
2014-09-04 12:30:00,27.2,27.25,27.18,27.2,118400.0,24.9992,25.0451,24.9808,24.9992,118400.0
2014-09-04 13:00:00,27.19,27.22,27.13,27.13,95600.0,24.99,25.0175,24.9348,24.9348,95600.0
2014-09-04 13:30:00,27.14,27.15,27.05,27.08,117600.0,24.944,24.9532,24.8613,24.8889,117600.0
2014-09-04 14:00:00,27.08,27.14,27.0,27.02,472400.0,24.8889,24.944,24.8153,24.8337,472400.0
2014-09-04 14:30:00,27.01,27.02,26.81,26.83,1103200.0,24.8245,24.8337,24.6407,24.6591,1103200.0
2014-09-04 15:00:00,26.83,26.84,26.66,26.82,646400.0,24.6591,24.6683,24.5029,24.6499,646400.0
2014-09-04 15:30:00,26.83,26.9,26.73,26.89,482000.0,24.6591,24.7234,24.5672,24.7142,482000.0
2014-09-05 09:30:00,26.78,26.83,26.55,26.73,504400.0,24.6131,24.6591,24.4018,24.5672,504400.0
2014-09-05 10:00:00,26.74,26.75,26.49,26.54,407200.0,24.5764,24.5856,24.3466,24.3926,407200.0
2014-09-05 10:30:00,26.54,26.61,26.4,26.59,410000.0,24.3926,24.4569,24.2639,24.4385,410000.0
2014-09-05 11:00:00,26.58,26.74,26.57,26.69,276800.0,24.4293,24.5764,24.4201,24.5304,276800.0
2014-09-05 11:30:00,26.7,26.77,26.61,26.74,323600.0,24.5396,24.604,24.4569,24.5764,323600.0
2014-09-05 12:00:00,26.74,26.84,26.74,26.83,148400.0,24.5764,24.6683,24.5764,24.6591,148400.0
2014-09-05 12:30:00,26.84,26.92,26.83,26.84,188400.0,24.6683,24.7418,24.6591,24.6683,188400.0
2014-09-05 13:00:00,26.85,26.91,26.82,26.87,160400.0,24.6775,24.7326,24.6499,24.6959,160400.0
2014-09-05 13:30:00,26.86,26.9,26.81,26.84,114800.0,24.6867,24.7234,24.6407,24.6683,114800.0
2014-09-05 14:00:00,26.84,26.95,26.84,26.91,242400.0,24.6683,24.7694,24.6683,24.7326,242400.0
2014-09-05 14:30:00,26.91,26.92,26.86,26.91,180400.0,24.7326,24.7418,24.6867,24.7326,180400.0
2014-09-05 15:00:00,26.92,26.97,26.89,26.93,326400.0,24.7418,24.7878,24.7142,24.751,326400.0
2014-09-05 15:30:00,26.93,27.06,26.92,27.05,1393600.0,24.751,24.8705,24.7418,24.8613,1393600.0
2014-09-08 09:30:00,26.97,27.32,26.97,27.27,722400.0,24.7878,25.1095,24.7878,25.0635,722400.0
2014-09-08 10:00:00,27.27,27.33,27.04,27.09,468800.0,25.0635,25.1186,24.8521,24.8981,468800.0
2014-09-08 10:30:00,27.08,27.12,26.98,27.11,369200.0,24.8889,24.9256,24.797,24.9164,369200.0
2014-09-08 11:00:00,27.1,27.22,27.04,27.16,147200.0,24.9073,25.0175,24.8521,24.9624,147200.0
2014-09-08 11:30:00,27.15,27.21,27.05,27.09,142400.0,24.9532,25.0084,24.8613,24.8981,142400.0
2014-09-08 12:00:00,27.09,27.12,27.03,27.08,136400.0,24.8981,24.9256,24.8429,24.8889,136400.0
2014-09-08 12:30:00,27.08,27.13,27.07,27.08,69600.0,24.8889,24.9348,24.8797,24.8889,69600.0
2014-09-08 13:00:00,27.1,27.11,26.88,26.89,612400.0,24.9073,24.9164,24.7051,24.7142,612400.0
2014-09-08 13:30:00,26.88,26.92,26.82,26.86,334800.0,24.7051,24.7418,24.6499,24.6867,334800.0
2014-09-08 14:00:00,26.86,26.95,26.85,26.91,185200.0,24.6867,24.7694,24.6775,24.7326,185200.0
2014-09-08 14:30:00,26.92,26.97,26.91,26.95,68800.0,24.7418,24.7878,24.7326,24.7694,68800.0
2014-09-08 15:00:00,26.94,27.06,26.94,27.06,461600.0,24.7602,24.8705,24.7602,24.8705,461600.0
2014-09-08 15:30:00,27.06,27.13,27.03,27.05,395200.0,24.8705,24.9348,24.8429,24.8613,395200.0
2014-09-09 09:30:00,26.86,26.92,26.4,26.42,746800.0,24.6867,24.7418,24.2639,24.2823,746800.0
2014-09-09 10:00:00,26.41,26.54,26.33,26.39,584800.0,24.2731,24.3926,24.1996,24.2547,584800.0
2014-09-09 10:30:00,26.4,26.42,26.24,26.33,530000.0,24.2639,24.2823,24.1168,24.1996,530000.0
2014-09-09 11:00:00,26.33,26.57,26.32,26.55,310400.0,24.1996,24.4201,24.1904,24.4018,310400.0
2014-09-09 11:30:00,26.55,26.56,26.43,26.48,137200.0,24.4018,24.4109,24.2915,24.3374,137200.0
2014-09-09 12:00:00,26.48,26.57,26.43,26.55,152800.0,24.3374,24.4201,24.2915,24.4018,152800.0
2014-09-09 12:30:00,26.55,26.56,26.45,26.47,97200.0,24.4018,24.4109,24.3098,24.3282,97200.0
2014-09-09 13:00:00,26.45,26.51,26.39,26.43,161600.0,24.3098,24.365,24.2547,24.2915,161600.0
2014-09-09 13:30:00,26.45,26.66,26.44,26.6,285600.0,24.3098,24.5029,24.3007,24.4477,285600.0
2014-09-09 14:00:00,26.61,26.63,26.4,26.43,341600.0,24.4569,24.4753,24.2639,24.2915,341600.0
2014-09-09 14:30:00,26.41,26.5,26.38,26.46,376000.0,24.2731,24.3558,24.2455,24.319,376000.0
2014-09-09 15:00:00,26.45,26.46,26.21,26.33,467200.0,24.3098,24.319,24.0893,24.1996,467200.0
2014-09-09 15:30:00,26.33,26.35,26.25,26.32,506800.0,24.1996,24.2179,24.126,24.1904,506800.0
2014-09-10 09:30:00,26.38,26.63,26.35,26.47,624000.0,24.2455,24.4753,24.2179,24.3282,624000.0
2014-09-10 10:00:00,26.48,26.64,26.38,26.51,417600.0,24.3374,24.4845,24.2455,24.365,417600.0
2014-09-10 10:30:00,26.47,26.47,26.28,26.33,396000.0,24.3282,24.3282,24.1536,24.1996,396000.0
2014-09-10 11:00:00,26.33,26.49,26.29,26.45,191600.0,24.1996,24.3466,24.1628,24.3098,191600.0
2014-09-10 11:30:00,26.47,26.55,26.45,26.47,143600.0,24.3282,24.4018,24.3098,24.3282,143600.0
2014-09-10 12:00:00,26.47,26.59,26.41,26.57,232800.0,24.3282,24.4385,24.2731,24.4201,232800.0
2014-09-10 12:30:00,26.57,26.59,26.5,26.53,140000.0,24.4201,24.4385,24.3558,24.3834,140000.0
2014-09-10 13:00:00,26.53,26.76,26.52,26.64,435600.0,24.3834,24.5948,24.3742,24.4845,435600.0
2014-09-10 13:30:00,26.68,26.69,26.58,26.65,220000.0,24.5212,24.5304,24.4293,24.4937,220000.0
2014-09-10 14:00:00,26.65,26.7,26.6,26.64,99600.0,24.4937,24.5396,24.4477,24.4845,99600.0
2014-09-10 14:30:00,26.64,26.64,26.55,26.57,108800.0,24.4845,24.4845,24.4018,24.4201,108800.0
2014-09-10 15:00:00,26.59,26.71,26.58,26.64,246000.0,24.4385,24.5488,24.4293,24.4845,246000.0
2014-09-10 15:30:00,26.63,26.66,26.56,26.62,397600.0,24.4753,24.5029,24.4109,24.4661,397600.0
2014-09-11 09:30:00,26.3,26.72,26.28,26.71,495600.0,24.172,24.558,24.1536,24.5488,495600.0
2014-09-11 10:00:00,26.7,26.71,26.52,26.54,202000.0,24.5396,24.5488,24.3742,24.3926,202000.0
2014-09-11 10:30:00,26.52,26.58,26.39,26.57,319200.0,24.3742,24.4293,24.2547,24.4201,319200.0
2014-09-11 11:00:00,26.58,26.7,26.55,26.63,303600.0,24.4293,24.5396,24.4018,24.4753,303600.0
2014-09-11 11:30:00,26.65,26.75,26.64,26.74,204400.0,24.4937,24.5856,24.4845,24.5764,204400.0
2014-09-11 12:00:00,26.72,26.82,26.64,26.81,306400.0,24.558,24.6499,24.4845,24.6407,306400.0
2014-09-11 12:30:00,26.82,26.82,26.66,26.69,204400.0,24.6499,24.6499,24.5029,24.5304,204400.0
2014-09-11 13:00:00,26.68,26.71,26.54,26.58,157600.0,24.5212,24.5488,24.3926,24.4293,157600.0
2014-09-11 13:30:00,26.58,26.68,26.58,26.64,181600.0,24.4293,24.5212,24.4293,24.4845,181600.0
2014-09-11 14:00:00,26.66,26.77,26.66,26.75,207200.0,24.5029,24.604,24.5029,24.5856,207200.0
2014-09-11 14:30:00,26.76,26.8,26.7,26.73,194800.0,24.5948,24.6315,24.5396,24.5672,194800.0
2014-09-11 15:00:00,26.71,26.75,26.65,26.68,196000.0,24.5488,24.5856,24.4937,24.5212,196000.0
2014-09-11 15:30:00,26.69,26.77,26.66,26.74,314800.0,24.5304,24.604,24.5029,24.5764,314800.0
2014-09-12 09:30:00,26.7,26.85,26.64,26.7,385600.0,24.5396,24.6775,24.4845,24.5396,385600.0
2014-09-12 10:00:00,26.72,26.93,26.57,26.85,574000.0,24.558,24.751,24.4201,24.6775,574000.0
2014-09-12 10:30:00,26.85,26.91,26.73,26.83,206400.0,24.6775,24.7326,24.5672,24.6591,206400.0
2014-09-12 11:00:00,26.84,26.88,26.71,26.75,137200.0,24.6683,24.7051,24.5488,24.5856,137200.0
2014-09-12 11:30:00,26.73,26.77,26.61,26.66,288000.0,24.5672,24.604,24.4569,24.5029,288000.0
2014-09-12 12:00:00,26.64,26.73,26.61,26.66,151200.0,24.4845,24.5672,24.4569,24.5029,151200.0
2014-09-12 12:30:00,26.65,26.65,26.44,26.5,293600.0,24.4937,24.4937,24.3007,24.3558,293600.0
2014-09-12 13:00:00,26.48,26.53,26.27,26.38,360400.0,24.3374,24.3834,24.1444,24.2455,360400.0
2014-09-12 13:30:00,26.35,26.44,26.26,26.38,146400.0,24.2179,24.3007,24.1352,24.2455,146400.0
2014-09-12 14:00:00,26.39,26.53,26.36,26.36,306800.0,24.2547,24.3834,24.2271,24.2271,306800.0
2014-09-12 14:30:00,26.38,26.41,26.24,26.32,311200.0,24.2455,24.2731,24.1168,24.1904,311200.0
2014-09-12 15:00:00,26.31,26.53,26.27,26.49,292000.0,24.1812,24.3834,24.1444,24.3466,292000.0
2014-09-12 15:30:00,26.5,26.54,26.43,26.49,469600.0,24.3558,24.3926,24.2915,24.3466,469600.0
2014-09-15 09:30:00,26.47,26.5,26.28,26.42,768400.0,24.3282,24.3558,24.1536,24.2823,768400.0
2014-09-15 10:00:00,26.38,26.61,26.29,26.58,626800.0,24.2455,24.4569,24.1628,24.4293,626800.0
2014-09-15 10:30:00,26.58,26.6,26.43,26.51,416000.0,24.4293,24.4477,24.2915,24.365,416000.0
2014-09-15 11:00:00,26.51,26.53,26.31,26.33,453200.0,24.365,24.3834,24.1812,24.1996,453200.0
2014-09-15 11:30:00,26.32,26.39,26.25,26.29,293200.0,24.1904,24.2547,24.126,24.1628,293200.0
2014-09-15 12:00:00,26.31,26.39,26.26,26.37,461200.0,24.1812,24.2547,24.1352,24.2363,461200.0
2014-09-15 12:30:00,26.38,26.4,26.31,26.39,197600.0,24.2455,24.2639,24.1812,24.2547,197600.0
2014-09-15 13:00:00,26.39,26.46,26.38,26.4,432000.0,24.2547,24.319,24.2455,24.2639,432000.0
2014-09-15 13:30:00,26.41,26.43,26.32,26.33,306400.0,24.2731,24.2915,24.1904,24.1996,306400.0
2014-09-15 14:00:00,26.32,26.5,26.31,26.5,320400.0,24.1904,24.3558,24.1812,24.3558,320400.0
2014-09-15 14:30:00,26.49,26.57,26.43,26.46,367200.0,24.3466,24.4201,24.2915,24.319,367200.0
2014-09-15 15:00:00,26.48,26.5,26.43,26.45,113600.0,24.3374,24.3558,24.2915,24.3098,113600.0
2014-09-15 15:30:00,26.46,26.47,26.41,26.43,421200.0,24.319,24.3282,24.2731,24.2915,421200.0
2014-09-16 09:30:00,26.31,26.59,26.29,26.57,494000.0,24.1812,24.4385,24.1628,24.4201,494000.0
2014-09-16 10:00:00,26.56,26.71,26.52,26.54,390400.0,24.4109,24.5488,24.3742,24.3926,390400.0
2014-09-16 10:30:00,26.55,26.58,26.38,26.4,240400.0,24.4018,24.4293,24.2455,24.2639,240400.0
2014-09-16 11:00:00,26.39,26.53,26.28,26.53,798400.0,24.2547,24.3834,24.1536,24.3834,798400.0
2014-09-16 11:30:00,26.53,26.78,26.53,26.71,529600.0,24.3834,24.6131,24.3834,24.5488,529600.0
2014-09-16 12:00:00,26.71,26.81,26.62,26.75,300800.0,24.5488,24.6407,24.4661,24.5856,300800.0
2014-09-16 12:30:00,26.75,26.8,26.71,26.74,221600.0,24.5856,24.6315,24.5488,24.5764,221600.0
2014-09-16 13:00:00,26.74,26.84,26.7,26.82,253600.0,24.5764,24.6683,24.5396,24.6499,253600.0
2014-09-16 13:30:00,26.83,26.92,26.82,26.85,266800.0,24.6591,24.7418,24.6499,24.6775,266800.0
2014-09-16 14:00:00,26.86,26.92,26.83,26.9,174000.0,24.6867,24.7418,24.6591,24.7234,174000.0
2014-09-16 14:30:00,26.9,26.9,26.81,26.85,197200.0,24.7234,24.7234,24.6407,24.6775,197200.0
2014-09-16 15:00:00,26.84,26.88,26.73,26.74,238000.0,24.6683,24.7051,24.5672,24.5764,238000.0
2014-09-16 15:30:00,26.74,26.77,26.7,26.75,480800.0,24.5764,24.604,24.5396,24.5856,480800.0
2014-09-17 09:30:00,26.84,27.11,26.8,27.06,420800.0,24.6683,24.9164,24.6315,24.8705,420800.0
2014-09-17 10:00:00,27.07,27.16,26.97,27.03,213200.0,24.8797,24.9624,24.7878,24.8429,213200.0
2014-09-17 10:30:00,27.01,27.01,26.92,26.96,169200.0,24.8245,24.8245,24.7418,24.7786,169200.0
2014-09-17 11:00:00,26.97,27.0,26.92,26.95,98000.0,24.7878,24.8153,24.7418,24.7694,98000.0
2014-09-17 11:30:00,26.95,26.95,26.86,26.88,96400.0,24.7694,24.7694,24.6867,24.7051,96400.0
2014-09-17 12:00:00,26.88,26.93,26.82,26.85,224800.0,24.7051,24.751,24.6499,24.6775,224800.0
2014-09-17 12:30:00,26.84,26.91,26.84,26.87,125200.0,24.6683,24.7326,24.6683,24.6959,125200.0
2014-09-17 13:00:00,26.86,26.87,26.8,26.81,76800.0,24.6867,24.6959,24.6315,24.6407,76800.0
2014-09-17 13:30:00,26.8,26.99,26.8,26.96,259200.0,24.6315,24.8062,24.6315,24.7786,259200.0
2014-09-17 14:00:00,26.95,27.4,26.63,27.36,2204400.0,24.7694,25.183,24.4753,25.1462,2204400.0
2014-09-17 14:30:00,27.35,27.36,27.0,27.22,772000.0,25.137,25.1462,24.8153,25.0175,772000.0
2014-09-17 15:00:00,27.21,27.43,27.16,27.27,1069600.0,25.0084,25.2106,24.9624,25.0635,1069600.0
2014-09-17 15:30:00,27.25,27.27,26.98,27.01,1259200.0,25.0451,25.0635,24.797,24.8245,1259200.0
2014-09-18 09:30:00,27.27,27.55,27.21,27.53,1261200.0,25.0635,25.3208,25.0084,25.3025,1261200.0
2014-09-18 10:00:00,27.55,27.69,27.5,27.55,793600.0,25.3208,25.4495,25.2749,25.3208,793600.0
2014-09-18 10:30:00,27.54,27.85,27.52,27.7,678400.0,25.3116,25.5966,25.2933,25.4587,678400.0
2014-09-18 11:00:00,27.72,27.74,27.64,27.67,374000.0,25.4771,25.4955,25.4036,25.4311,374000.0
2014-09-18 11:30:00,27.66,27.74,27.61,27.66,422800.0,25.4219,25.4955,25.376,25.4219,422800.0
2014-09-18 12:00:00,27.67,27.79,27.65,27.77,287600.0,25.4311,25.5414,25.4127,25.523,287600.0
2014-09-18 12:30:00,27.78,27.8,27.73,27.79,350800.0,25.5322,25.5506,25.4863,25.5414,350800.0
2014-09-18 13:00:00,27.79,27.8,27.69,27.73,400400.0,25.5414,25.5506,25.4495,25.4863,400400.0
2014-09-18 13:30:00,27.72,27.75,27.69,27.72,304400.0,25.4771,25.5047,25.4495,25.4771,304400.0
2014-09-18 14:00:00,27.72,27.79,27.68,27.69,254000.0,25.4771,25.5414,25.4403,25.4495,254000.0
2014-09-18 14:30:00,27.7,27.74,27.68,27.68,278800.0,25.4587,25.4955,25.4403,25.4403,278800.0
2014-09-18 15:00:00,27.68,27.77,27.67,27.77,352400.0,25.4403,25.523,25.4311,25.523,352400.0
2014-09-18 15:30:00,27.77,27.82,27.7,27.73,1129200.0,25.523,25.569,25.4587,25.4863,1129200.0
2014-09-19 09:30:00,28.0,28.18,27.9,27.92,1330000.0,25.7344,25.8999,25.6425,25.6609,1330000.0
2014-09-19 10:00:00,27.93,27.99,27.85,27.86,718000.0,25.6701,25.7252,25.5966,25.6058,718000.0
2014-09-19 10:30:00,27.85,27.89,27.78,27.83,642800.0,25.5966,25.6333,25.5322,25.5782,642800.0
2014-09-19 11:00:00,27.83,27.9,27.77,27.78,537600.0,25.5782,25.6425,25.523,25.5322,537600.0
2014-09-19 11:30:00,27.77,27.78,27.61,27.64,741200.0,25.523,25.5322,25.376,25.4036,741200.0
2014-09-19 12:00:00,27.64,27.64,27.51,27.63,545600.0,25.4036,25.4036,25.2841,25.3944,545600.0
2014-09-19 12:30:00,27.59,27.65,27.38,27.44,600800.0,25.3576,25.4127,25.1646,25.2197,600800.0
2014-09-19 13:00:00,27.43,27.46,27.25,27.43,550800.0,25.2106,25.2381,25.0451,25.2106,550800.0
2014-09-19 13:30:00,27.43,27.55,27.42,27.47,278400.0,25.2106,25.3208,25.2014,25.2473,278400.0
2014-09-19 14:00:00,27.48,27.53,27.43,27.52,124000.0,25.2565,25.3025,25.2106,25.2933,124000.0
2014-09-19 14:30:00,27.52,27.64,27.47,27.6,429600.0,25.2933,25.4036,25.2473,25.3668,429600.0
2014-09-19 15:00:00,27.6,27.61,27.53,27.54,450000.0,25.3668,25.376,25.3025,25.3116,450000.0
2014-09-19 15:30:00,27.54,27.58,27.43,27.43,757600.0,25.3116,25.3484,25.2106,25.2106,757600.0
2014-09-22 09:30:00,27.25,27.38,27.19,27.26,902000.0,25.0451,25.1646,24.99,25.0543,902000.0
2014-09-22 10:00:00,27.25,27.39,27.15,27.18,482800.0,25.0451,25.1738,24.9532,24.9808,482800.0
2014-09-22 10:30:00,27.16,27.18,26.98,27.04,960000.0,24.9624,24.9808,24.797,24.8521,960000.0
2014-09-22 11:00:00,27.03,27.11,26.96,27.1,423200.0,24.8429,24.9164,24.7786,24.9073,423200.0
2014-09-22 11:30:00,27.09,27.1,26.9,26.94,349600.0,24.8981,24.9073,24.7234,24.7602,349600.0
2014-09-22 12:00:00,26.92,27.0,26.87,26.95,292800.0,24.7418,24.8153,24.6959,24.7694,292800.0
2014-09-22 12:30:00,26.96,27.06,26.91,27.02,160400.0,24.7786,24.8705,24.7326,24.8337,160400.0
2014-09-22 13:00:00,27.0,27.07,26.91,27.06,155200.0,24.8153,24.8797,24.7326,24.8705,155200.0
2014-09-22 13:30:00,27.04,27.07,26.94,26.94,118800.0,24.8521,24.8797,24.7602,24.7602,118800.0
2014-09-22 14:00:00,26.93,26.97,26.78,26.8,443600.0,24.751,24.7878,24.6131,24.6315,443600.0
2014-09-22 14:30:00,26.79,26.93,26.79,26.87,498000.0,24.6223,24.751,24.6223,24.6959,498000.0
2014-09-22 15:00:00,26.86,26.93,26.75,26.83,380400.0,24.6867,24.751,24.5856,24.6591,380400.0
2014-09-22 15:30:00,26.81,26.91,26.79,26.81,428000.0,24.6407,24.7326,24.6223,24.6407,428000.0
2014-09-23 09:30:00,26.64,26.92,26.56,26.91,748000.0,24.4845,24.7418,24.4109,24.7326,748000.0
2014-09-23 10:00:00,26.9,27.0,26.8,26.85,550000.0,24.7234,24.8153,24.6315,24.6775,550000.0
2014-09-23 10:30:00,26.84,26.89,26.74,26.75,243200.0,24.6683,24.7142,24.5764,24.5856,243200.0
2014-09-23 11:00:00,26.77,26.82,26.66,26.76,295600.0,24.604,24.6499,24.5029,24.5948,295600.0
2014-09-23 11:30:00,26.76,26.89,26.75,26.85,140400.0,24.5948,24.7142,24.5856,24.6775,140400.0
2014-09-23 12:00:00,26.85,26.88,26.75,26.77,259600.0,24.6775,24.7051,24.5856,24.604,259600.0
2014-09-23 12:30:00,26.78,26.83,26.68,26.69,359200.0,24.6131,24.6591,24.5212,24.5304,359200.0
2014-09-23 13:00:00,26.68,26.68,26.58,26.6,352800.0,24.5212,24.5212,24.4293,24.4477,352800.0
2014-09-23 13:30:00,26.6,26.66,26.45,26.45,574400.0,24.4477,24.5029,24.3098,24.3098,574400.0
2014-09-23 14:00:00,26.45,26.53,26.34,26.42,659600.0,24.3098,24.3834,24.2087,24.2823,659600.0
2014-09-23 14:30:00,26.44,26.45,26.36,26.45,164800.0,24.3007,24.3098,24.2271,24.3098,164800.0
2014-09-23 15:00:00,26.45,26.49,26.35,26.42,1475200.0,24.3098,24.3466,24.2179,24.2823,1475200.0
2014-09-23 15:30:00,26.42,26.47,26.21,26.23,1012400.0,24.2823,24.3282,24.0893,24.1076,1012400.0
2014-09-24 09:30:00,26.35,26.46,26.14,26.18,761600.0,24.2179,24.319,24.0249,24.0617,761600.0
2014-09-24 10:00:00,26.19,26.28,26.1,26.24,745600.0,24.0709,24.1536,23.9882,24.1168,745600.0
2014-09-24 10:30:00,26.23,26.42,26.21,26.37,446000.0,24.1076,24.2823,24.0893,24.2363,446000.0
2014-09-24 11:00:00,26.38,26.57,26.34,26.57,422000.0,24.2455,24.4201,24.2087,24.4201,422000.0
2014-09-24 11:30:00,26.58,26.63,26.48,26.52,240800.0,24.4293,24.4753,24.3374,24.3742,240800.0
2014-09-24 12:00:00,26.51,26.54,26.43,26.45,166000.0,24.365,24.3926,24.2915,24.3098,166000.0
2014-09-24 12:30:00,26.45,26.46,26.39,26.41,77600.0,24.3098,24.319,24.2547,24.2731,77600.0
2014-09-24 13:00:00,26.44,26.47,26.4,26.44,108800.0,24.3007,24.3282,24.2639,24.3007,108800.0
2014-09-24 13:30:00,26.43,26.54,26.43,26.52,150400.0,24.2915,24.3926,24.2915,24.3742,150400.0
2014-09-24 14:00:00,26.52,26.61,26.48,26.6,188400.0,24.3742,24.4569,24.3374,24.4477,188400.0
2014-09-24 14:30:00,26.59,26.67,26.56,26.65,295200.0,24.4385,24.512,24.4109,24.4937,295200.0
2014-09-24 15:00:00,26.63,26.73,26.63,26.68,243200.0,24.4753,24.5672,24.4753,24.5212,243200.0
2014-09-24 15:30:00,26.69,26.73,26.63,26.68,409200.0,24.5304,24.5672,24.4753,24.5212,409200.0
2014-09-25 09:30:00,26.49,26.5,26.08,26.11,747600.0,24.3466,24.3558,23.9698,23.9974,747600.0
2014-09-25 10:00:00,26.1,26.14,25.84,25.95,812000.0,23.9882,24.0249,23.7492,23.8503,812000.0
2014-09-25 10:30:00,25.95,25.95,25.52,25.75,1435200.0,23.8503,23.8503,23.4551,23.6665,1435200.0
2014-09-25 11:00:00,25.75,25.82,25.61,25.81,838000.0,23.6665,23.7308,23.5378,23.7216,838000.0
2014-09-25 11:30:00,25.82,25.82,25.65,25.69,442800.0,23.7308,23.7308,23.5746,23.6113,442800.0
2014-09-25 12:00:00,25.69,25.77,25.55,25.56,614400.0,23.6113,23.6849,23.4827,23.4919,614400.0
2014-09-25 12:30:00,25.55,25.7,25.52,25.67,386000.0,23.4827,23.6205,23.4551,23.593,386000.0
2014-09-25 13:00:00,25.66,25.77,25.6,25.72,494400.0,23.5838,23.6849,23.5286,23.6389,494400.0
2014-09-25 13:30:00,25.73,25.73,25.44,25.49,559600.0,23.6481,23.6481,23.3816,23.4275,559600.0
2014-09-25 14:00:00,25.5,25.6,25.45,25.58,400800.0,23.4367,23.5286,23.3908,23.5102,400800.0
2014-09-25 14:30:00,25.56,25.66,25.55,25.57,341600.0,23.4919,23.5838,23.4827,23.501,341600.0
2014-09-25 15:00:00,25.57,25.62,25.5,25.54,446800.0,23.501,23.547,23.4367,23.4735,446800.0
2014-09-25 15:30:00,25.54,25.7,25.46,25.46,1792400.0,23.4735,23.6205,23.3999,23.3999,1792400.0
2014-09-26 09:30:00,25.58,25.78,25.5,25.67,925600.0,23.5102,23.6941,23.4367,23.593,925600.0
2014-09-26 10:00:00,25.67,25.91,25.67,25.79,718000.0,23.593,23.8135,23.593,23.7032,718000.0
2014-09-26 10:30:00,25.78,25.87,25.68,25.79,450000.0,23.6941,23.7768,23.6021,23.7032,450000.0
2014-09-26 11:00:00,25.81,25.87,25.68,25.7,410400.0,23.7216,23.7768,23.6021,23.6205,410400.0
2014-09-26 11:30:00,25.72,25.72,25.58,25.68,439600.0,23.6389,23.6389,23.5102,23.6021,439600.0
2014-09-26 12:00:00,25.68,25.81,25.67,25.8,180400.0,23.6021,23.7216,23.593,23.7124,180400.0
2014-09-26 12:30:00,25.79,25.83,25.73,25.75,200000.0,23.7032,23.74,23.6481,23.6665,200000.0
2014-09-26 13:00:00,25.75,25.85,25.74,25.8,160000.0,23.6665,23.7584,23.6573,23.7124,160000.0
2014-09-26 13:30:00,25.81,25.91,25.8,25.9,210000.0,23.7216,23.8135,23.7124,23.8043,210000.0
2014-09-26 14:00:00,25.91,26.2,25.9,26.17,493600.0,23.8135,24.0801,23.8043,24.0525,493600.0
2014-09-26 14:30:00,26.16,26.29,26.14,26.19,385600.0,24.0433,24.1628,24.0249,24.0709,385600.0
2014-09-26 15:00:00,26.19,26.23,26.13,26.16,258400.0,24.0709,24.1076,24.0157,24.0433,258400.0
2014-09-26 15:30:00,26.17,26.19,26.08,26.13,634800.0,24.0525,24.0709,23.9698,24.0157,634800.0
2014-09-29 09:30:00,25.48,25.61,25.31,25.58,856400.0,23.4183,23.5378,23.2621,23.5102,856400.0
2014-09-29 10:00:00,25.6,25.8,25.52,25.69,640800.0,23.5286,23.7124,23.4551,23.6113,640800.0
2014-09-29 10:30:00,25.68,25.8,25.65,25.73,326800.0,23.6021,23.7124,23.5746,23.6481,326800.0
2014-09-29 11:00:00,25.72,25.99,25.69,25.94,436800.0,23.6389,23.8871,23.6113,23.8411,436800.0
2014-09-29 11:30:00,25.96,25.96,25.84,25.92,282800.0,23.8595,23.8595,23.7492,23.8227,282800.0
2014-09-29 12:00:00,25.92,25.93,25.72,25.73,404400.0,23.8227,23.8319,23.6389,23.6481,404400.0
2014-09-29 12:30:00,25.73,25.77,25.63,25.72,292800.0,23.6481,23.6849,23.5562,23.6389,292800.0
2014-09-29 13:00:00,25.73,25.81,25.67,25.81,583200.0,23.6481,23.7216,23.593,23.7216,583200.0
2014-09-29 13:30:00,25.83,25.88,25.72,25.77,185200.0,23.74,23.786,23.6389,23.6849,185200.0
2014-09-29 14:00:00,25.77,25.82,25.58,25.59,544400.0,23.6849,23.7308,23.5102,23.5194,544400.0
2014-09-29 14:30:00,25.61,25.77,25.59,25.76,264800.0,23.5378,23.6849,23.5194,23.6757,264800.0
2014-09-29 15:00:00,25.76,25.93,25.73,25.92,249200.0,23.6757,23.8319,23.6481,23.8227,249200.0
2014-09-29 15:30:00,25.92,25.93,25.76,25.85,662800.0,23.8227,23.8319,23.6757,23.7584,662800.0
2014-09-30 09:30:00,26.05,26.08,25.66,25.79,1214000.0,23.9422,23.9698,23.5838,23.7032,1214000.0
2014-09-30 10:00:00,25.79,26.01,25.61,25.92,906400.0,23.7032,23.9054,23.5378,23.8227,906400.0
2014-09-30 10:30:00,25.92,26.16,25.92,26.07,290400.0,23.8227,24.0433,23.8227,23.9606,290400.0
2014-09-30 11:00:00,26.07,26.16,26.02,26.14,220000.0,23.9606,24.0433,23.9146,24.0249,220000.0
2014-09-30 11:30:00,26.15,26.16,25.98,25.99,142800.0,24.0341,24.0433,23.8779,23.8871,142800.0
2014-09-30 12:00:00,26.02,26.06,25.89,25.93,236000.0,23.9146,23.9514,23.7952,23.8319,236000.0
2014-09-30 12:30:00,25.91,25.92,25.76,25.79,264800.0,23.8135,23.8227,23.6757,23.7032,264800.0
2014-09-30 13:00:00,25.79,25.95,25.74,25.75,393600.0,23.7032,23.8503,23.6573,23.6665,393600.0
2014-09-30 13:30:00,25.75,25.77,25.57,25.67,196000.0,23.6665,23.6849,23.501,23.593,196000.0
2014-09-30 14:00:00,25.68,25.79,25.65,25.76,111200.0,23.6021,23.7032,23.5746,23.6757,111200.0
2014-09-30 14:30:00,25.79,25.84,25.74,25.79,87200.0,23.7032,23.7492,23.6573,23.7032,87200.0
2014-09-30 15:00:00,25.79,25.92,25.69,25.87,189600.0,23.7032,23.8227,23.6113,23.7768,189600.0
2014-09-30 15:30:00,25.87,25.95,25.7,25.7,455600.0,23.7768,23.8503,23.6205,23.6205,455600.0
2014-10-01 09:30:00,25.59,25.73,25.23,25.34,1325200.0,23.5194,23.6481,23.1886,23.2897,1325200.0
2014-10-01 10:00:00,25.34,25.45,25.19,25.43,1006000.0,23.2897,23.3908,23.1518,23.3724,1006000.0
2014-10-01 10:30:00,25.41,25.43,25.18,25.4,497600.0,23.354,23.3724,23.1426,23.3448,497600.0
2014-10-01 11:00:00,25.4,25.51,25.33,25.35,283600.0,23.3448,23.4459,23.2805,23.2988,283600.0
2014-10-01 11:30:00,25.34,25.35,25.19,25.25,614000.0,23.2897,23.2988,23.1518,23.2069,614000.0
2014-10-01 12:00:00,25.25,25.3,25.17,25.26,768400.0,23.2069,23.2529,23.1334,23.2161,768400.0
2014-10-01 12:30:00,25.25,25.26,25.06,25.07,465600.0,23.2069,23.2161,23.0323,23.0415,465600.0
2014-10-01 13:00:00,25.06,25.12,24.97,25.11,894800.0,23.0323,23.0875,22.9496,23.0783,894800.0
2014-10-01 13:30:00,25.1,25.1,24.88,24.91,512800.0,23.0691,23.0691,22.8669,22.8945,512800.0
2014-10-01 14:00:00,24.9,25.05,24.89,25.03,535600.0,22.8853,23.0231,22.8761,23.0047,535600.0
2014-10-01 14:30:00,25.03,25.05,24.82,24.82,633200.0,23.0047,23.0231,22.8117,22.8117,633200.0
2014-10-01 15:00:00,24.83,24.88,24.73,24.86,863200.0,22.8209,22.8669,22.729,22.8485,863200.0
2014-10-01 15:30:00,24.88,25.09,24.85,24.89,1030400.0,22.8669,23.0599,22.8393,22.8761,1030400.0
2014-10-02 09:30:00,24.8,25.17,24.8,25.05,665600.0,22.7934,23.1334,22.7934,23.0231,665600.0
2014-10-02 10:00:00,25.06,25.1,24.96,25.03,629200.0,23.0323,23.0691,22.9404,23.0047,629200.0
2014-10-02 10:30:00,25.01,25.01,24.72,24.73,572000.0,22.9864,22.9864,22.7198,22.729,572000.0
2014-10-02 11:00:00,24.73,24.84,24.64,24.66,412000.0,22.729,22.8301,22.6463,22.6647,412000.0
2014-10-02 11:30:00,24.66,24.68,24.34,24.54,834000.0,22.6647,22.6831,22.3706,22.5544,834000.0
2014-10-02 12:00:00,24.53,24.66,24.49,24.6,315600.0,22.5452,22.6647,22.5084,22.6095,315600.0
2014-10-02 12:30:00,24.62,24.75,24.48,24.74,310800.0,22.6279,22.7474,22.4992,22.7382,310800.0
2014-10-02 13:00:00,24.74,25.04,24.71,25.03,698800.0,22.7382,23.0139,22.7106,23.0047,698800.0
2014-10-02 13:30:00,25.02,25.06,24.89,24.93,511600.0,22.9956,23.0323,22.8761,22.9128,511600.0
2014-10-02 14:00:00,24.93,25.13,24.93,25.12,371600.0,22.9128,23.0967,22.9128,23.0875,371600.0
2014-10-02 14:30:00,25.12,25.28,25.03,25.2,775600.0,23.0875,23.2345,23.0047,23.161,775600.0
2014-10-02 15:00:00,25.18,25.22,25.01,25.07,1017600.0,23.1426,23.1794,22.9864,23.0415,1017600.0
2014-10-02 15:30:00,25.08,25.11,24.99,25.02,984800.0,23.0507,23.0783,22.968,22.9956,984800.0
2014-10-03 09:30:00,25.6,25.89,25.44,25.79,1554800.0,23.5286,23.7952,23.3816,23.7032,1554800.0
2014-10-03 10:00:00,25.79,25.96,25.78,25.86,735600.0,23.7032,23.8595,23.6941,23.7676,735600.0
2014-10-03 10:30:00,25.85,25.86,25.75,25.84,846400.0,23.7584,23.7676,23.6665,23.7492,846400.0
2014-10-03 11:00:00,25.83,25.96,25.82,25.9,412400.0,23.74,23.8595,23.7308,23.8043,412400.0
2014-10-03 11:30:00,25.91,25.94,25.82,25.89,328000.0,23.8135,23.8411,23.7308,23.7952,328000.0
2014-10-03 12:00:00,25.88,25.99,25.82,25.99,308800.0,23.786,23.8871,23.7308,23.8871,308800.0
2014-10-03 12:30:00,25.99,26.09,25.99,26.06,453200.0,23.8871,23.979,23.8871,23.9514,453200.0
2014-10-03 13:00:00,26.05,26.07,25.98,26.01,175600.0,23.9422,23.9606,23.8779,23.9054,175600.0
2014-10-03 13:30:00,26.02,26.02,25.94,25.97,246400.0,23.9146,23.9146,23.8411,23.8687,246400.0
2014-10-03 14:00:00,25.98,26.09,25.98,26.04,574400.0,23.8779,23.979,23.8779,23.933,574400.0
2014-10-03 14:30:00,26.04,26.1,26.02,26.03,154000.0,23.933,23.9882,23.9146,23.9238,154000.0
2014-10-03 15:00:00,26.02,26.08,25.96,25.99,208400.0,23.9146,23.9698,23.8595,23.8871,208400.0
2014-10-03 15:30:00,26.0,26.11,25.96,26.02,805200.0,23.8963,23.9974,23.8595,23.9146,805200.0
2014-10-06 09:30:00,26.32,26.42,26.24,26.27,1684800.0,24.1904,24.2823,24.1168,24.1444,1684800.0
2014-10-06 10:00:00,26.28,26.33,26.08,26.15,1062800.0,24.1536,24.1996,23.9698,24.0341,1062800.0
2014-10-06 10:30:00,26.14,26.33,26.09,26.14,662400.0,24.0249,24.1996,23.979,24.0249,662400.0
2014-10-06 11:00:00,26.14,26.31,26.12,26.14,369200.0,24.0249,24.1812,24.0065,24.0249,369200.0
2014-10-06 11:30:00,26.16,26.23,25.85,25.91,992800.0,24.0433,24.1076,23.7584,23.8135,992800.0
2014-10-06 12:00:00,25.91,26.06,25.91,25.92,282800.0,23.8135,23.9514,23.8135,23.8227,282800.0
2014-10-06 12:30:00,25.93,25.94,25.74,25.8,464800.0,23.8319,23.8411,23.6573,23.7124,464800.0
2014-10-06 13:00:00,25.78,26.06,25.72,26.05,592000.0,23.6941,23.9514,23.6389,23.9422,592000.0
2014-10-06 13:30:00,26.06,26.09,25.97,26.02,244800.0,23.9514,23.979,23.8687,23.9146,244800.0
2014-10-06 14:00:00,26.02,26.15,25.93,26.11,216800.0,23.9146,24.0341,23.8319,23.9974,216800.0
2014-10-06 14:30:00,26.11,26.12,26.02,26.04,179200.0,23.9974,24.0065,23.9146,23.933,179200.0
2014-10-06 15:00:00,26.02,26.09,25.92,26.04,258800.0,23.9146,23.979,23.8227,23.933,258800.0
2014-10-06 15:30:00,26.03,26.08,25.91,25.91,398400.0,23.9238,23.9698,23.8135,23.8135,398400.0
2014-10-07 09:30:00,25.63,25.68,25.13,25.35,1190800.0,23.5562,23.6021,23.0967,23.2988,1190800.0
2014-10-07 10:00:00,25.34,25.5,25.3,25.4,694800.0,23.2897,23.4367,23.2529,23.3448,694800.0
2014-10-07 10:30:00,25.44,25.59,25.31,25.34,583600.0,23.3816,23.5194,23.2621,23.2897,583600.0
2014-10-07 11:00:00,25.32,25.35,25.1,25.14,772800.0,23.2713,23.2988,23.0691,23.1058,772800.0
2014-10-07 11:30:00,25.14,25.38,25.08,25.29,507600.0,23.1058,23.3264,23.0507,23.2437,507600.0
2014-10-07 12:00:00,25.3,25.46,25.28,25.43,410800.0,23.2529,23.3999,23.2345,23.3724,410800.0
2014-10-07 12:30:00,25.46,25.46,25.25,25.31,459600.0,23.3999,23.3999,23.2069,23.2621,459600.0
2014-10-07 13:00:00,25.3,25.4,25.19,25.38,358400.0,23.2529,23.3448,23.1518,23.3264,358400.0
2014-10-07 13:30:00,25.38,25.38,25.24,25.29,272000.0,23.3264,23.3264,23.1978,23.2437,272000.0
2014-10-07 14:00:00,25.28,25.31,25.06,25.08,420000.0,23.2345,23.2621,23.0323,23.0507,420000.0
2014-10-07 14:30:00,25.07,25.09,24.98,25.02,938000.0,23.0415,23.0599,22.9588,22.9956,938000.0
2014-10-07 15:00:00,25.02,25.07,24.8,24.89,1019200.0,22.9956,23.0415,22.7934,22.8761,1019200.0
2014-10-07 15:30:00,24.88,24.95,24.58,24.58,1608000.0,22.8669,22.9312,22.5912,22.5912,1608000.0
2014-10-08 09:30:00,24.68,24.92,24.6,24.79,1103600.0,22.6831,22.9036,22.6095,22.7842,1103600.0
2014-10-08 10:00:00,24.8,24.93,24.64,24.78,909600.0,22.7934,22.9128,22.6463,22.775,909600.0
2014-10-08 10:30:00,24.8,24.86,24.47,24.49,778000.0,22.7934,22.8485,22.4901,22.5084,778000.0
2014-10-08 11:00:00,24.48,24.81,24.41,24.79,657600.0,22.4992,22.8025,22.4349,22.7842,657600.0
2014-10-08 11:30:00,24.77,24.85,24.63,24.73,891600.0,22.7658,22.8393,22.6371,22.729,891600.0
2014-10-08 12:00:00,24.74,24.86,24.73,24.73,450800.0,22.7382,22.8485,22.729,22.729,450800.0
2014-10-08 12:30:00,24.72,24.82,24.7,24.75,189600.0,22.7198,22.8117,22.7014,22.7474,189600.0
2014-10-08 13:00:00,24.75,24.9,24.74,24.83,294000.0,22.7474,22.8853,22.7382,22.8209,294000.0
2014-10-08 13:30:00,24.83,25.06,24.82,25.05,328000.0,22.8209,23.0323,22.8117,23.0231,328000.0
2014-10-08 14:00:00,25.05,25.54,25.05,25.47,1207600.0,23.0231,23.4735,23.0231,23.4091,1207600.0
2014-10-08 14:30:00,25.48,25.61,25.34,25.43,677200.0,23.4183,23.5378,23.2897,23.3724,677200.0
2014-10-08 15:00:00,25.43,25.74,25.43,25.7,747600.0,23.3724,23.6573,23.3724,23.6205,747600.0
2014-10-08 15:30:00,25.68,25.9,25.65,25.87,1271600.0,23.6021,23.8043,23.5746,23.7768,1271600.0
2014-10-09 09:30:00,25.68,25.83,25.35,25.44,871200.0,23.6021,23.74,23.2988,23.3816,871200.0
2014-10-09 10:00:00,25.44,25.64,25.4,25.52,816800.0,23.3816,23.5654,23.3448,23.4551,816800.0
2014-10-09 10:30:00,25.52,25.52,25.19,25.39,1202000.0,23.4551,23.4551,23.1518,23.3356,1202000.0
2014-10-09 11:00:00,25.39,25.5,25.2,25.34,1088800.0,23.3356,23.4367,23.161,23.2897,1088800.0
2014-10-09 11:30:00,25.36,25.37,24.74,24.87,1322000.0,23.308,23.3172,22.7382,22.8577,1322000.0
2014-10-09 12:00:00,24.85,24.95,24.6,24.65,1107200.0,22.8393,22.9312,22.6095,22.6555,1107200.0
2014-10-09 12:30:00,24.65,24.85,24.58,24.85,802000.0,22.6555,22.8393,22.5912,22.8393,802000.0
2014-10-09 13:00:00,24.84,24.87,24.51,24.75,878400.0,22.8301,22.8577,22.5268,22.7474,878400.0
2014-10-09 13:30:00,24.75,24.96,24.59,24.67,706800.0,22.7474,22.9404,22.6003,22.6739,706800.0
2014-10-09 14:00:00,24.64,24.64,24.4,24.46,1280800.0,22.6463,22.6463,22.4257,22.4809,1280800.0
2014-10-09 14:30:00,24.43,24.62,24.34,24.47,942800.0,22.4533,22.6279,22.3706,22.4901,942800.0
2014-10-09 15:00:00,24.47,24.65,24.41,24.62,1139600.0,22.4901,22.6555,22.4349,22.6279,1139600.0
2014-10-09 15:30:00,24.62,24.82,24.36,24.38,1695200.0,22.6279,22.8117,22.389,22.4073,1695200.0
2014-10-10 09:30:00,24.4,25.02,24.33,24.9,2188000.0,22.4257,22.9956,22.3614,22.8853,2188000.0
2014-10-10 10:00:00,24.9,24.93,24.23,24.26,1432400.0,22.8853,22.9128,22.2695,22.297,1432400.0
2014-10-10 10:30:00,24.26,24.61,24.17,24.41,1187600.0,22.297,22.6187,22.2143,22.4349,1187600.0
2014-10-10 11:00:00,24.46,24.57,24.22,24.34,719200.0,22.4809,22.582,22.2603,22.3706,719200.0
2014-10-10 11:30:00,24.31,24.5,24.18,24.44,471600.0,22.343,22.5176,22.2235,22.4625,471600.0
2014-10-10 12:00:00,24.42,24.68,24.42,24.61,1174800.0,22.4441,22.6831,22.4441,22.6187,1174800.0
2014-10-10 12:30:00,24.61,24.83,24.6,24.61,649200.0,22.6187,22.8209,22.6095,22.6187,649200.0
2014-10-10 13:00:00,24.64,24.66,24.38,24.43,376800.0,22.6463,22.6647,22.4073,22.4533,376800.0
2014-10-10 13:30:00,24.43,24.63,24.43,24.6,295600.0,22.4533,22.6371,22.4533,22.6095,295600.0
2014-10-10 14:00:00,24.6,24.66,24.42,24.49,446000.0,22.6095,22.6647,22.4441,22.5084,446000.0
2014-10-10 14:30:00,24.46,24.48,24.22,24.23,292800.0,22.4809,22.4992,22.2603,22.2695,292800.0
2014-10-10 15:00:00,24.22,24.24,24.0,24.12,922400.0,22.2603,22.2787,22.0581,22.1684,922400.0
2014-10-10 15:30:00,24.13,24.15,23.75,23.76,1329600.0,22.1776,22.1959,21.8283,21.8375,1329600.0
2014-10-13 09:30:00,23.84,24.11,23.71,23.97,1736800.0,21.911,22.1592,21.7915,22.0305,1736800.0
2014-10-13 10:00:00,23.96,24.07,23.74,23.76,1239600.0,22.0213,22.1224,21.8191,21.8375,1239600.0
2014-10-13 10:30:00,23.75,23.97,23.65,23.88,1074800.0,21.8283,22.0305,21.7364,21.9478,1074800.0
2014-10-13 11:00:00,23.88,24.1,23.72,23.81,1182400.0,21.9478,22.15,21.8007,21.8835,1182400.0
2014-10-13 11:30:00,23.82,23.96,23.75,23.86,708000.0,21.8926,22.0213,21.8283,21.9294,708000.0
2014-10-13 12:00:00,23.87,24.04,23.79,24.04,602400.0,21.9386,22.0948,21.8651,22.0948,602400.0
2014-10-13 12:30:00,24.04,24.21,24.03,24.11,988400.0,22.0948,22.2511,22.0857,22.1592,988400.0
2014-10-13 13:00:00,24.11,24.19,23.93,24.11,499200.0,22.1592,22.2327,21.9937,22.1592,499200.0
2014-10-13 13:30:00,24.09,24.14,23.9,23.99,343200.0,22.1408,22.1868,21.9662,22.0489,343200.0
2014-10-13 14:00:00,23.98,24.06,23.9,24.03,283600.0,22.0397,22.1132,21.9662,22.0857,283600.0
2014-10-13 14:30:00,24.03,24.03,23.85,23.88,343600.0,22.0857,22.0857,21.9202,21.9478,343600.0
2014-10-13 15:00:00,23.89,23.91,23.66,23.72,886400.0,21.957,21.9754,21.7456,21.8007,886400.0
2014-10-13 15:30:00,23.71,23.72,23.14,23.17,1914000.0,21.7915,21.8007,21.2677,21.2952,1914000.0
2014-10-14 09:30:00,23.43,23.78,23.25,23.71,1665600.0,21.5342,21.8559,21.3688,21.7915,1665600.0
2014-10-14 10:00:00,23.75,23.78,23.51,23.55,1196400.0,21.8283,21.8559,21.6077,21.6445,1196400.0
2014-10-14 10:30:00,23.56,23.76,23.47,23.64,697200.0,21.6537,21.8375,21.571,21.7272,697200.0
2014-10-14 11:00:00,23.64,23.84,23.58,23.75,816000.0,21.7272,21.911,21.6721,21.8283,816000.0
2014-10-14 11:30:00,23.74,23.95,23.7,23.85,636400.0,21.8191,22.0121,21.7824,21.9202,636400.0
2014-10-14 12:00:00,23.87,24.02,23.85,23.89,372000.0,21.9386,22.0765,21.9202,21.957,372000.0
2014-10-14 12:30:00,23.88,23.95,23.77,23.9,408400.0,21.9478,22.0121,21.8467,21.9662,408400.0
2014-10-14 13:00:00,23.91,24.02,23.84,23.84,318400.0,21.9754,22.0765,21.911,21.911,318400.0
2014-10-14 13:30:00,23.86,23.89,23.7,23.85,365600.0,21.9294,21.957,21.7824,21.9202,365600.0
2014-10-14 14:00:00,23.84,23.9,23.67,23.69,346400.0,21.911,21.9662,21.7548,21.7732,346400.0
2014-10-14 14:30:00,23.68,23.78,23.5,23.54,612000.0,21.764,21.8559,21.5985,21.6353,612000.0
2014-10-14 15:00:00,23.55,23.62,23.2,23.36,980000.0,21.6445,21.7088,21.3228,21.4699,980000.0
2014-10-14 15:30:00,23.35,23.59,23.23,23.5,1186000.0,21.4607,21.6813,21.3504,21.5985,1186000.0
2014-10-15 09:30:00,22.63,22.76,21.81,22.58,3024800.0,20.7989,20.9184,20.0453,20.753,3024800.0
2014-10-15 10:00:00,22.59,22.87,22.45,22.54,1652400.0,20.7622,21.0195,20.6335,20.7162,1652400.0
2014-10-15 10:30:00,22.52,22.55,22.16,22.33,1822400.0,20.6978,20.7254,20.367,20.5232,1822400.0
2014-10-15 11:00:00,22.31,22.47,22.01,22.03,851200.0,20.5048,20.6519,20.2291,20.2475,851200.0
2014-10-15 11:30:00,22.03,22.16,21.79,21.96,1542400.0,20.2475,20.367,20.0269,20.1831,1542400.0
2014-10-15 12:00:00,21.93,21.98,21.59,21.71,1441200.0,20.1556,20.2015,19.8431,19.9534,1441200.0
2014-10-15 12:30:00,21.71,21.78,21.28,21.42,1982000.0,19.9534,20.0177,19.5582,19.6868,1982000.0
2014-10-15 13:00:00,21.41,21.61,20.93,21.02,2338000.0,19.6776,19.8615,19.2365,19.3192,2338000.0
2014-10-15 13:30:00,21.02,21.47,20.97,21.31,1704400.0,19.3192,19.7328,19.2732,19.5857,1704400.0
2014-10-15 14:00:00,21.3,21.65,21.15,21.49,1325200.0,19.5765,19.8982,19.4387,19.7512,1325200.0
2014-10-15 14:30:00,21.5,21.95,21.46,21.88,1341200.0,19.7604,20.174,19.7236,20.1096,1341200.0
2014-10-15 15:00:00,21.88,22.23,21.7,22.22,1321600.0,20.1096,20.4313,19.9442,20.4221,1321600.0
2014-10-15 15:30:00,22.23,22.6,22.1,22.39,1731200.0,20.4313,20.7714,20.3118,20.5784,1731200.0
2014-10-16 09:30:00,21.3,22.16,21.25,22.15,1635600.0,19.5765,20.367,19.5306,20.3578,1635600.0
2014-10-16 10:00:00,22.15,22.31,21.5,21.88,1484400.0,20.3578,20.5048,19.7604,20.1096,1484400.0
2014-10-16 10:30:00,21.88,22.47,21.88,22.24,1363200.0,20.1096,20.6519,20.1096,20.4405,1363200.0
2014-10-16 11:00:00,22.24,22.53,22.04,22.53,888400.0,20.4405,20.707,20.2567,20.707,888400.0
2014-10-16 11:30:00,22.51,22.64,22.14,22.21,639200.0,20.6886,20.8081,20.3486,20.4129,639200.0
2014-10-16 12:00:00,22.17,22.43,22.07,22.31,548800.0,20.3762,20.6151,20.2842,20.5048,548800.0
2014-10-16 12:30:00,22.32,22.49,22.25,22.48,516800.0,20.514,20.6703,20.4497,20.6611,516800.0
2014-10-16 13:00:00,22.47,22.74,22.47,22.66,897200.0,20.6519,20.9,20.6519,20.8265,897200.0
2014-10-16 13:30:00,22.66,22.84,22.47,22.53,812800.0,20.8265,20.9919,20.6519,20.707,812800.0
2014-10-16 14:00:00,22.52,22.68,22.43,22.55,376000.0,20.6978,20.8449,20.6151,20.7254,376000.0
2014-10-16 14:30:00,22.55,22.67,22.28,22.37,446800.0,20.7254,20.8357,20.4773,20.56,446800.0
2014-10-16 15:00:00,22.37,22.56,22.22,22.49,413600.0,20.56,20.7346,20.4221,20.6703,413600.0
2014-10-16 15:30:00,22.5,22.58,22.31,22.41,529200.0,20.6795,20.753,20.5048,20.5967,529200.0
2014-10-17 09:30:00,23.23,23.3,22.79,22.97,1366800.0,21.3504,21.4147,20.946,21.1114,1366800.0
2014-10-17 10:00:00,22.96,23.36,22.94,23.36,846400.0,21.1022,21.4699,21.0839,21.4699,846400.0
2014-10-17 10:30:00,23.37,23.43,23.19,23.3,601600.0,21.4791,21.5342,21.3136,21.4147,601600.0
2014-10-17 11:00:00,23.29,23.37,23.23,23.32,424400.0,21.4055,21.4791,21.3504,21.4331,424400.0
2014-10-17 11:30:00,23.33,23.5,23.3,23.41,481600.0,21.4423,21.5985,21.4147,21.5158,481600.0
2014-10-17 12:00:00,23.42,23.49,23.25,23.33,461200.0,21.525,21.5893,21.3688,21.4423,461200.0
2014-10-17 12:30:00,23.34,23.42,23.22,23.26,480000.0,21.4515,21.525,21.3412,21.378,480000.0
2014-10-17 13:00:00,23.26,23.32,23.1,23.16,396000.0,21.378,21.4331,21.2309,21.286,396000.0
2014-10-17 13:30:00,23.15,23.24,23.03,23.1,288800.0,21.2769,21.3596,21.1666,21.2309,288800.0
2014-10-17 14:00:00,23.09,23.1,22.85,22.93,731200.0,21.2217,21.2309,21.0011,21.0747,731200.0
2014-10-17 14:30:00,22.93,23.09,22.88,23.06,514800.0,21.0747,21.2217,21.0287,21.1941,514800.0
2014-10-17 15:00:00,23.07,23.24,22.86,23.19,579200.0,21.2033,21.3596,21.0103,21.3136,579200.0
2014-10-17 15:30:00,23.19,23.35,23.16,23.21,930800.0,21.3136,21.4607,21.286,21.332,930800.0
2014-10-20 09:30:00,23.06,23.47,23.01,23.36,1134000.0,21.1941,21.571,21.1482,21.4699,1134000.0
2014-10-20 10:00:00,23.36,23.49,23.18,23.42,792800.0,21.4699,21.5893,21.3044,21.525,792800.0
2014-10-20 10:30:00,23.45,23.5,23.35,23.38,553200.0,21.5526,21.5985,21.4607,21.4882,553200.0
2014-10-20 11:00:00,23.38,23.56,23.3,23.46,580800.0,21.4882,21.6537,21.4147,21.5618,580800.0
2014-10-20 11:30:00,23.46,23.46,23.34,23.42,390400.0,21.5618,21.5618,21.4515,21.525,390400.0
2014-10-20 12:00:00,23.42,23.48,23.39,23.4,451200.0,21.525,21.5802,21.4974,21.5066,451200.0
2014-10-20 12:30:00,23.4,23.42,23.3,23.32,321600.0,21.5066,21.525,21.4147,21.4331,321600.0
2014-10-20 13:00:00,23.32,23.57,23.3,23.52,385200.0,21.4331,21.6629,21.4147,21.6169,385200.0
2014-10-20 13:30:00,23.53,23.57,23.48,23.49,250800.0,21.6261,21.6629,21.5802,21.5893,250800.0
2014-10-20 14:00:00,23.49,23.62,23.48,23.5,324800.0,21.5893,21.7088,21.5802,21.5985,324800.0
2014-10-20 14:30:00,23.51,23.55,23.46,23.5,168000.0,21.6077,21.6445,21.5618,21.5985,168000.0
2014-10-20 15:00:00,23.52,23.64,23.51,23.53,395600.0,21.6169,21.7272,21.6077,21.6261,395600.0
2014-10-20 15:30:00,23.54,23.71,23.54,23.67,1006000.0,21.6353,21.7915,21.6353,21.7548,1006000.0
2014-10-21 09:30:00,24.05,24.38,24.0,24.31,1094800.0,22.104,22.4073,22.0581,22.343,1094800.0
2014-10-21 10:00:00,24.31,24.47,24.27,24.44,1246000.0,22.343,22.4901,22.3062,22.4625,1246000.0
2014-10-21 10:30:00,24.45,24.58,24.45,24.53,1167200.0,22.4717,22.5912,22.4717,22.5452,1167200.0
2014-10-21 11:00:00,24.54,24.64,24.53,24.64,1124000.0,22.5544,22.6463,22.5452,22.6463,1124000.0
2014-10-21 11:30:00,24.63,24.83,24.63,24.8,1410000.0,22.6371,22.8209,22.6371,22.7934,1410000.0
2014-10-21 12:00:00,24.79,24.82,24.77,24.8,410400.0,22.7842,22.8117,22.7658,22.7934,410400.0
2014-10-21 12:30:00,24.8,24.81,24.72,24.75,689200.0,22.7934,22.8025,22.7198,22.7474,689200.0
2014-10-21 13:00:00,24.73,24.75,24.68,24.75,544000.0,22.729,22.7474,22.6831,22.7474,544000.0
2014-10-21 13:30:00,24.74,24.86,24.74,24.82,589200.0,22.7382,22.8485,22.7382,22.8117,589200.0
2014-10-21 14:00:00,24.82,24.91,24.79,24.88,403600.0,22.8117,22.8945,22.7842,22.8669,403600.0
2014-10-21 14:30:00,24.9,24.95,24.83,24.88,604000.0,22.8853,22.9312,22.8209,22.8669,604000.0
2014-10-21 15:00:00,24.86,25.06,24.86,25.05,877200.0,22.8485,23.0323,22.8485,23.0231,877200.0
2014-10-21 15:30:00,25.05,25.06,24.91,25.0,1595600.0,23.0231,23.0323,22.8945,22.9772,1595600.0
2014-10-22 09:30:00,25.11,25.13,24.94,25.1,748800.0,23.0783,23.0967,22.922,23.0691,748800.0
2014-10-22 10:00:00,25.1,25.15,24.97,25.11,613200.0,23.0691,23.115,22.9496,23.0783,613200.0
2014-10-22 10:30:00,25.09,25.16,24.99,25.06,564800.0,23.0599,23.1242,22.968,23.0323,564800.0
2014-10-22 11:00:00,25.05,25.22,25.04,25.17,611200.0,23.0231,23.1794,23.0139,23.1334,611200.0
2014-10-22 11:30:00,25.18,25.24,25.15,25.18,284000.0,23.1426,23.1978,23.115,23.1426,284000.0
2014-10-22 12:00:00,25.18,25.2,24.98,25.06,629600.0,23.1426,23.161,22.9588,23.0323,629600.0
2014-10-22 12:30:00,25.05,25.07,24.85,24.96,514800.0,23.0231,23.0415,22.8393,22.9404,514800.0
2014-10-22 13:00:00,24.97,24.98,24.71,24.74,453600.0,22.9496,22.9588,22.7106,22.7382,453600.0
2014-10-22 13:30:00,24.74,24.79,24.64,24.65,435600.0,22.7382,22.7842,22.6463,22.6555,435600.0
2014-10-22 14:00:00,24.63,24.75,24.6,24.64,396400.0,22.6371,22.7474,22.6095,22.6463,396400.0
2014-10-22 14:30:00,24.64,24.8,24.56,24.79,285600.0,22.6463,22.7934,22.5728,22.7842,285600.0
2014-10-22 15:00:00,24.81,24.81,24.66,24.72,326800.0,22.8025,22.8025,22.6647,22.7198,326800.0
2014-10-22 15:30:00,24.71,24.71,24.41,24.44,771200.0,22.7106,22.7106,22.4349,22.4625,771200.0
2014-10-23 09:30:00,25.09,25.25,25.0,25.03,680000.0,23.0599,23.2069,22.9772,23.0047,680000.0
2014-10-23 10:00:00,25.01,25.26,25.0,25.16,710400.0,22.9864,23.2161,22.9772,23.1242,710400.0
2014-10-23 10:30:00,25.16,25.35,25.1,25.33,795600.0,23.1242,23.2988,23.0691,23.2805,795600.0
2014-10-23 11:00:00,25.34,25.44,25.26,25.27,721200.0,23.2897,23.3816,23.2161,23.2253,721200.0
2014-10-23 11:30:00,25.28,25.33,25.19,25.23,423200.0,23.2345,23.2805,23.1518,23.1886,423200.0
2014-10-23 12:00:00,25.22,25.32,25.22,25.31,392400.0,23.1794,23.2713,23.1794,23.2621,392400.0
2014-10-23 12:30:00,25.29,25.29,25.17,25.21,284800.0,23.2437,23.2437,23.1334,23.1702,284800.0
2014-10-23 13:00:00,25.2,25.32,25.19,25.32,254800.0,23.161,23.2713,23.1518,23.2713,254800.0
2014-10-23 13:30:00,25.33,25.4,25.3,25.33,398000.0,23.2805,23.3448,23.2529,23.2805,398000.0
2014-10-23 14:00:00,25.33,25.52,25.33,25.52,644000.0,23.2805,23.4551,23.2805,23.4551,644000.0
2014-10-23 14:30:00,25.51,25.51,25.14,25.3,775200.0,23.4459,23.4459,23.1058,23.2529,775200.0
2014-10-23 15:00:00,25.3,25.3,25.06,25.09,1168800.0,23.2529,23.2529,23.0323,23.0599,1168800.0
2014-10-23 15:30:00,25.09,25.28,24.99,25.12,1332000.0,23.0599,23.2345,22.968,23.0875,1332000.0
2014-10-24 09:30:00,25.11,25.5,25.05,25.21,723600.0,23.0783,23.4367,23.0231,23.1702,723600.0
2014-10-24 10:00:00,25.25,25.37,25.01,25.16,495200.0,23.2069,23.3172,22.9864,23.1242,495200.0
2014-10-24 10:30:00,25.18,25.42,25.16,25.42,416000.0,23.1426,23.3632,23.1242,23.3632,416000.0
2014-10-24 11:00:00,25.42,25.42,25.31,25.36,274000.0,23.3632,23.3632,23.2621,23.308,274000.0
2014-10-24 11:30:00,25.36,25.5,25.35,25.46,571200.0,23.308,23.4367,23.2988,23.3999,571200.0
2014-10-24 12:00:00,25.46,25.56,25.43,25.47,247600.0,23.3999,23.4919,23.3724,23.4091,247600.0
2014-10-24 12:30:00,25.48,25.51,25.38,25.43,299600.0,23.4183,23.4459,23.3264,23.3724,299600.0
2014-10-24 13:00:00,25.43,25.46,25.3,25.34,300800.0,23.3724,23.3999,23.2529,23.2897,300800.0
2014-10-24 13:30:00,25.35,25.48,25.33,25.42,201200.0,23.2988,23.4183,23.2805,23.3632,201200.0
2014-10-24 14:00:00,25.43,25.56,25.42,25.53,306800.0,23.3724,23.4919,23.3632,23.4643,306800.0
2014-10-24 14:30:00,25.54,25.58,25.5,25.54,387200.0,23.4735,23.5102,23.4367,23.4735,387200.0
2014-10-24 15:00:00,25.53,25.58,25.5,25.54,364400.0,23.4643,23.5102,23.4367,23.4735,364400.0
2014-10-24 15:30:00,25.55,25.7,25.53,25.66,1009200.0,23.4827,23.6205,23.4643,23.5838,1009200.0
2014-10-27 09:30:00,25.39,25.57,25.33,25.45,616000.0,23.3356,23.501,23.2805,23.3908,616000.0
2014-10-27 10:00:00,25.45,25.59,25.31,25.55,825600.0,23.3908,23.5194,23.2621,23.4827,825600.0
2014-10-27 10:30:00,25.54,25.71,25.45,25.63,431200.0,23.4735,23.6297,23.3908,23.5562,431200.0
2014-10-27 11:00:00,25.65,25.8,25.6,25.67,350800.0,23.5746,23.7124,23.5286,23.593,350800.0
2014-10-27 11:30:00,25.68,25.71,25.47,25.5,214800.0,23.6021,23.6297,23.4091,23.4367,214800.0
2014-10-27 12:00:00,25.49,25.64,25.48,25.54,259600.0,23.4275,23.5654,23.4183,23.4735,259600.0
2014-10-27 12:30:00,25.55,25.65,25.5,25.61,207200.0,23.4827,23.5746,23.4367,23.5378,207200.0
2014-10-27 13:00:00,25.63,25.77,25.63,25.71,377600.0,23.5562,23.6849,23.5562,23.6297,377600.0
2014-10-27 13:30:00,25.71,25.72,25.65,25.7,196400.0,23.6297,23.6389,23.5746,23.6205,196400.0
2014-10-27 14:00:00,25.68,25.75,25.67,25.69,176400.0,23.6021,23.6665,23.593,23.6113,176400.0
2014-10-27 14:30:00,25.69,25.71,25.63,25.67,292400.0,23.6113,23.6297,23.5562,23.593,292400.0
2014-10-27 15:00:00,25.7,25.78,25.68,25.71,201200.0,23.6205,23.6941,23.6021,23.6297,201200.0
2014-10-27 15:30:00,25.71,25.84,25.69,25.79,612000.0,23.6297,23.7492,23.6113,23.7032,612000.0
2014-10-28 09:30:00,26.06,26.25,25.96,26.19,947600.0,23.9514,24.126,23.8595,24.0709,947600.0
2014-10-28 10:00:00,26.19,26.31,26.14,26.18,528800.0,24.0709,24.1812,24.0249,24.0617,528800.0
2014-10-28 10:30:00,26.18,26.21,26.11,26.16,272400.0,24.0617,24.0893,23.9974,24.0433,272400.0
2014-10-28 11:00:00,26.16,26.3,26.15,26.29,422800.0,24.0433,24.172,24.0341,24.1628,422800.0
2014-10-28 11:30:00,26.3,26.31,26.11,26.11,256000.0,24.172,24.1812,23.9974,23.9974,256000.0
2014-10-28 12:00:00,26.11,26.23,26.1,26.16,212000.0,23.9974,24.1076,23.9882,24.0433,212000.0
2014-10-28 12:30:00,26.17,26.19,26.06,26.13,184800.0,24.0525,24.0709,23.9514,24.0157,184800.0
2014-10-28 13:00:00,26.12,26.23,26.11,26.21,163600.0,24.0065,24.1076,23.9974,24.0893,163600.0
2014-10-28 13:30:00,26.22,26.29,26.18,26.27,268400.0,24.0985,24.1628,24.0617,24.1444,268400.0
2014-10-28 14:00:00,26.27,26.31,26.22,26.3,267600.0,24.1444,24.1812,24.0985,24.172,267600.0
2014-10-28 14:30:00,26.31,26.36,26.3,26.34,401200.0,24.1812,24.2271,24.172,24.2087,401200.0
2014-10-28 15:00:00,26.35,26.58,26.34,26.54,1000000.0,24.2179,24.4293,24.2087,24.3926,1000000.0
2014-10-28 15:30:00,26.55,26.65,26.5,26.65,965600.0,24.4018,24.4937,24.3558,24.4937,965600.0
2014-10-29 09:30:00,26.7,26.93,26.55,26.9,960400.0,24.5396,24.751,24.4018,24.7234,960400.0
2014-10-29 10:00:00,26.91,26.91,26.68,26.73,500400.0,24.7326,24.7326,24.5212,24.5672,500400.0
2014-10-29 10:30:00,26.7,26.77,26.57,26.59,549200.0,24.5396,24.604,24.4201,24.4385,549200.0
2014-10-29 11:00:00,26.6,26.61,26.5,26.56,279600.0,24.4477,24.4569,24.3558,24.4109,279600.0
2014-10-29 11:30:00,26.54,26.54,26.44,26.53,318000.0,24.3926,24.3926,24.3007,24.3834,318000.0
2014-10-29 12:00:00,26.51,26.52,26.38,26.39,234000.0,24.365,24.3742,24.2455,24.2547,234000.0
2014-10-29 12:30:00,26.38,26.45,26.35,26.43,208800.0,24.2455,24.3098,24.2179,24.2915,208800.0
2014-10-29 13:00:00,26.43,26.47,26.38,26.46,123600.0,24.2915,24.3282,24.2455,24.319,123600.0
2014-10-29 13:30:00,26.47,26.47,26.3,26.44,285200.0,24.3282,24.3282,24.172,24.3007,285200.0
2014-10-29 14:00:00,26.42,26.68,26.15,26.66,1181200.0,24.2823,24.5212,24.0341,24.5029,1181200.0
2014-10-29 14:30:00,26.66,26.71,26.35,26.54,577600.0,24.5029,24.5488,24.2179,24.3926,577600.0
2014-10-29 15:00:00,26.54,26.58,26.27,26.55,579600.0,24.3926,24.4293,24.1444,24.4018,579600.0
2014-10-29 15:30:00,26.56,26.82,26.55,26.74,1580400.0,24.4109,24.6499,24.4018,24.5764,1580400.0
2014-10-30 09:30:00,26.69,27.14,26.62,26.85,1541200.0,24.5304,24.944,24.4661,24.6775,1541200.0
2014-10-30 10:00:00,26.85,26.99,26.73,26.98,519600.0,24.6775,24.8062,24.5672,24.797,519600.0
2014-10-30 10:30:00,26.98,27.12,26.89,27.11,528400.0,24.797,24.9256,24.7142,24.9164,528400.0
2014-10-30 11:00:00,27.1,27.24,27.07,27.1,2692800.0,24.9073,25.0359,24.8797,24.9073,2692800.0
2014-10-30 11:30:00,27.11,27.25,27.08,27.24,1203600.0,24.9164,25.0451,24.8889,25.0359,1203600.0
2014-10-30 12:00:00,27.25,27.25,27.18,27.23,1436400.0,25.0451,25.0451,24.9808,25.0267,1436400.0
2014-10-30 12:30:00,27.23,27.29,27.22,27.24,302000.0,25.0267,25.0819,25.0175,25.0359,302000.0
2014-10-30 13:00:00,27.25,27.5,27.24,27.43,781200.0,25.0451,25.2749,25.0359,25.2106,781200.0
2014-10-30 13:30:00,27.43,27.63,27.43,27.59,593600.0,25.2106,25.3944,25.2106,25.3576,593600.0
2014-10-30 14:00:00,27.58,27.7,27.51,27.53,361600.0,25.3484,25.4587,25.2841,25.3025,361600.0
2014-10-30 14:30:00,27.54,27.62,27.27,27.32,343600.0,25.3116,25.3852,25.0635,25.1095,343600.0
2014-10-30 15:00:00,27.32,27.43,27.27,27.3,453600.0,25.1095,25.2106,25.0635,25.0911,453600.0
2014-10-30 15:30:00,27.33,27.5,27.28,27.49,677200.0,25.1186,25.2749,25.0727,25.2657,677200.0
2014-10-31 09:30:00,28.22,28.43,28.1,28.22,1320800.0,25.9366,26.1296,25.8263,25.9366,1320800.0
2014-10-31 10:00:00,28.21,28.36,28.18,28.35,664800.0,25.9274,26.0653,25.8999,26.0561,664800.0
2014-10-31 10:30:00,28.36,28.5,28.31,28.47,1066400.0,26.0653,26.194,26.0193,26.1664,1066400.0
2014-10-31 11:00:00,28.46,28.56,28.39,28.55,630000.0,26.1572,26.2491,26.0929,26.2399,630000.0
2014-10-31 11:30:00,28.54,28.55,28.37,28.4,558000.0,26.2307,26.2399,26.0745,26.1021,558000.0
2014-10-31 12:00:00,28.4,28.4,28.25,28.29,285600.0,26.1021,26.1021,25.9642,26.001,285600.0
2014-10-31 12:30:00,28.3,28.36,28.27,28.34,181200.0,26.0102,26.0653,25.9826,26.0469,181200.0
2014-10-31 13:00:00,28.35,28.36,28.3,28.33,288400.0,26.0561,26.0653,26.0102,26.0377,288400.0
2014-10-31 13:30:00,28.33,28.33,28.23,28.25,109200.0,26.0377,26.0377,25.9458,25.9642,109200.0
2014-10-31 14:00:00,28.24,28.36,28.24,28.33,109200.0,25.955,26.0653,25.955,26.0377,109200.0
2014-10-31 14:30:00,28.33,28.33,28.23,28.28,218800.0,26.0377,26.0377,25.9458,25.9918,218800.0
2014-10-31 15:00:00,28.28,28.32,28.2,28.3,324000.0,25.9918,26.0285,25.9182,26.0102,324000.0
2014-10-31 15:30:00,28.31,28.48,28.3,28.45,942000.0,26.0193,26.1756,26.0102,26.148,942000.0
2014-11-03 09:30:00,28.5,28.67,28.45,28.59,1032000.0,26.194,26.3502,26.148,26.2767,1032000.0
2014-11-03 10:00:00,28.6,28.75,28.49,28.59,800400.0,26.2859,26.4237,26.1848,26.2767,800400.0
2014-11-03 10:30:00,28.57,28.79,28.56,28.77,447600.0,26.2583,26.4605,26.2491,26.4421,447600.0
2014-11-03 11:00:00,28.77,28.82,28.71,28.73,257200.0,26.4421,26.4881,26.387,26.4054,257200.0
2014-11-03 11:30:00,28.74,28.84,28.67,28.78,199600.0,26.4146,26.5065,26.3502,26.4513,199600.0
2014-11-03 12:00:00,28.8,28.83,28.76,28.82,166800.0,26.4697,26.4973,26.4329,26.4881,166800.0
2014-11-03 12:30:00,28.82,28.89,28.78,28.85,129600.0,26.4881,26.5524,26.4513,26.5157,129600.0
2014-11-03 13:00:00,28.85,28.97,28.81,28.96,260800.0,26.5157,26.6259,26.4789,26.6168,260800.0
2014-11-03 13:30:00,28.96,28.97,28.88,28.88,178400.0,26.6168,26.6259,26.5432,26.5432,178400.0
2014-11-03 14:00:00,28.89,28.91,28.82,28.84,174000.0,26.5524,26.5708,26.4881,26.5065,174000.0
2014-11-03 14:30:00,28.8,28.81,28.71,28.73,228800.0,26.4697,26.4789,26.387,26.4054,228800.0
2014-11-03 15:00:00,28.73,28.78,28.53,28.56,248800.0,26.4054,26.4513,26.2215,26.2491,248800.0
2014-11-03 15:30:00,28.56,28.73,28.56,28.71,349200.0,26.2491,26.4054,26.2491,26.387,349200.0
2014-11-04 09:30:00,28.59,28.7,28.41,28.56,540400.0,26.2767,26.3778,26.1113,26.2491,540400.0
2014-11-04 10:00:00,28.56,28.68,28.48,28.49,372000.0,26.2491,26.3594,26.1756,26.1848,372000.0
2014-11-04 10:30:00,28.48,28.5,28.23,28.24,534800.0,26.1756,26.194,25.9458,25.955,534800.0
2014-11-04 11:00:00,28.24,28.35,28.11,28.34,424800.0,25.955,26.0561,25.8355,26.0469,424800.0
2014-11-04 11:30:00,28.34,28.34,28.21,28.3,163600.0,26.0469,26.0469,25.9274,26.0102,163600.0
2014-11-04 12:00:00,28.3,28.55,28.3,28.52,241200.0,26.0102,26.2399,26.0102,26.2124,241200.0
2014-11-04 12:30:00,28.53,28.65,28.5,28.59,289200.0,26.2215,26.3318,26.194,26.2767,289200.0
2014-11-04 13:00:00,28.6,28.62,28.5,28.56,190400.0,26.2859,26.3043,26.194,26.2491,190400.0
2014-11-04 13:30:00,28.57,28.73,28.5,28.71,174000.0,26.2583,26.4054,26.194,26.387,174000.0
2014-11-04 14:00:00,28.72,28.74,28.61,28.61,222000.0,26.3962,26.4146,26.2951,26.2951,222000.0
2014-11-04 14:30:00,28.62,28.72,28.55,28.7,116000.0,26.3043,26.3962,26.2399,26.3778,116000.0
2014-11-04 15:00:00,28.72,28.75,28.64,28.67,148000.0,26.3962,26.4237,26.3226,26.3502,148000.0
2014-11-04 15:30:00,28.68,28.82,28.68,28.8,510400.0,26.3594,26.4881,26.3594,26.4697,510400.0
2014-11-05 09:30:00,29.33,29.37,29.04,29.19,656400.0,26.9568,26.9936,26.6903,26.8281,656400.0
2014-11-05 10:00:00,29.2,29.28,29.07,29.08,493600.0,26.8373,26.9109,26.7179,26.727,493600.0
2014-11-05 10:30:00,29.08,29.17,28.97,29.17,428800.0,26.727,26.8098,26.6259,26.8098,428800.0
2014-11-05 11:00:00,29.17,29.25,29.17,29.19,255600.0,26.8098,26.8833,26.8098,26.8281,255600.0
2014-11-05 11:30:00,29.19,29.24,29.15,29.23,121200.0,26.8281,26.8741,26.7914,26.8649,121200.0
2014-11-05 12:00:00,29.23,29.33,29.23,29.27,385600.0,26.8649,26.9568,26.8649,26.9017,385600.0
2014-11-05 12:30:00,29.28,29.34,29.26,29.3,105600.0,26.9109,26.966,26.8925,26.9292,105600.0
2014-11-05 13:00:00,29.3,29.32,29.23,29.25,165600.0,26.9292,26.9476,26.8649,26.8833,165600.0
2014-11-05 13:30:00,29.26,29.3,29.07,29.11,352400.0,26.8925,26.9292,26.7179,26.7546,352400.0
2014-11-05 14:00:00,29.13,29.25,29.11,29.23,269600.0,26.773,26.8833,26.7546,26.8649,269600.0
2014-11-05 14:30:00,29.23,29.32,29.22,29.32,241600.0,26.8649,26.9476,26.8557,26.9476,241600.0
2014-11-05 15:00:00,29.32,29.37,29.23,29.29,351600.0,26.9476,26.9936,26.8649,26.9201,351600.0
2014-11-05 15:30:00,29.29,29.46,29.26,29.44,1007600.0,26.9201,27.0763,26.8925,27.0579,1007600.0
2014-11-06 09:30:00,29.45,29.56,29.21,29.29,930400.0,27.0671,27.1682,26.8465,26.9201,930400.0
2014-11-06 10:00:00,29.28,29.31,29.04,29.21,598000.0,26.9109,26.9384,26.6903,26.8465,598000.0
2014-11-06 10:30:00,29.21,29.44,29.12,29.35,468400.0,26.8465,27.0579,26.7638,26.9752,468400.0
2014-11-06 11:00:00,29.34,29.52,29.32,29.47,208800.0,26.966,27.1314,26.9476,27.0855,208800.0
2014-11-06 11:30:00,29.49,29.54,29.39,29.48,234000.0,27.1039,27.1498,27.012,27.0947,234000.0
2014-11-06 12:00:00,29.47,29.5,29.38,29.47,141600.0,27.0855,27.1131,27.0028,27.0855,141600.0
2014-11-06 12:30:00,29.47,29.5,29.42,29.47,111200.0,27.0855,27.1131,27.0395,27.0855,111200.0
2014-11-06 13:00:00,29.49,29.53,29.45,29.53,63600.0,27.1039,27.1406,27.0671,27.1406,63600.0
2014-11-06 13:30:00,29.52,29.55,29.46,29.51,153600.0,27.1314,27.159,27.0763,27.1223,153600.0
2014-11-06 14:00:00,29.52,29.52,29.42,29.49,116000.0,27.1314,27.1314,27.0395,27.1039,116000.0
2014-11-06 14:30:00,29.5,29.5,29.41,29.47,183200.0,27.1131,27.1131,27.0303,27.0855,183200.0
2014-11-06 15:00:00,29.46,29.48,29.38,29.44,254400.0,27.0763,27.0947,27.0028,27.0579,254400.0
2014-11-06 15:30:00,29.44,29.53,29.41,29.51,539600.0,27.0579,27.1406,27.0303,27.1223,539600.0
2014-11-07 09:30:00,29.45,29.5,29.16,29.34,594000.0,27.0671,27.1131,26.8006,26.966,594000.0
2014-11-07 10:00:00,29.34,29.6,29.32,29.58,596000.0,26.966,27.205,26.9476,27.1866,596000.0
2014-11-07 10:30:00,29.58,29.75,29.46,29.72,911600.0,27.1866,27.3428,27.0763,27.3153,911600.0
2014-11-07 11:00:00,29.72,29.75,29.63,29.71,213200.0,27.3153,27.3428,27.2325,27.3061,213200.0
2014-11-07 11:30:00,29.74,29.75,29.64,29.64,169600.0,27.3336,27.3428,27.2417,27.2417,169600.0
2014-11-07 12:00:00,29.62,29.69,29.57,29.65,151600.0,27.2234,27.2877,27.1774,27.2509,151600.0
2014-11-07 12:30:00,29.64,29.65,29.6,29.63,116800.0,27.2417,27.2509,27.205,27.2325,116800.0
2014-11-07 13:00:00,29.63,29.71,29.62,29.68,164000.0,27.2325,27.3061,27.2234,27.2785,164000.0
2014-11-07 13:30:00,29.69,29.74,29.67,29.67,149200.0,27.2877,27.3336,27.2693,27.2693,149200.0
2014-11-07 14:00:00,29.66,29.69,29.57,29.59,139200.0,27.2601,27.2877,27.1774,27.1958,139200.0
2014-11-07 14:30:00,29.59,29.65,29.53,29.54,311600.0,27.1958,27.2509,27.1406,27.1498,311600.0
2014-11-07 15:00:00,29.56,29.6,29.42,29.42,439600.0,27.1682,27.205,27.0395,27.0395,439600.0
2014-11-07 15:30:00,29.42,29.56,29.38,29.56,993600.0,27.0395,27.1682,27.0028,27.1682,993600.0
2014-11-10 09:30:00,29.58,29.75,29.51,29.75,487200.0,27.1866,27.3428,27.1223,27.3428,487200.0
2014-11-10 10:00:00,29.75,29.85,29.61,29.63,654400.0,27.3428,27.4347,27.2142,27.2325,654400.0
2014-11-10 10:30:00,29.64,29.87,29.63,29.83,264000.0,27.2417,27.4531,27.2325,27.4164,264000.0
2014-11-10 11:00:00,29.83,29.87,29.77,29.81,204000.0,27.4164,27.4531,27.3612,27.398,204000.0
2014-11-10 11:30:00,29.8,29.85,29.79,29.79,173200.0,27.3888,27.4347,27.3796,27.3796,173200.0
2014-11-10 12:00:00,29.78,29.82,29.72,29.72,163200.0,27.3704,27.4072,27.3153,27.3153,163200.0
2014-11-10 12:30:00,29.73,29.74,29.68,29.7,143200.0,27.3244,27.3336,27.2785,27.2969,143200.0
2014-11-10 13:00:00,29.71,29.76,29.69,29.74,73200.0,27.3061,27.352,27.2877,27.3336,73200.0
2014-11-10 13:30:00,29.75,29.76,29.7,29.73,95600.0,27.3428,27.352,27.2969,27.3244,95600.0
2014-11-10 14:00:00,29.72,29.79,29.71,29.78,110000.0,27.3153,27.3796,27.3061,27.3704,110000.0
2014-11-10 14:30:00,29.79,29.85,29.77,29.84,316800.0,27.3796,27.4347,27.3612,27.4255,316800.0
2014-11-10 15:00:00,29.84,29.91,29.84,29.88,228400.0,27.4255,27.4899,27.4255,27.4623,228400.0
2014-11-10 15:30:00,29.88,29.97,29.85,29.97,498000.0,27.4623,27.545,27.4347,27.545,498000.0
2014-11-11 09:30:00,30.04,30.06,29.85,29.89,342000.0,27.6094,27.6277,27.4347,27.4715,342000.0
2014-11-11 10:00:00,29.89,29.97,29.81,29.92,300400.0,27.4715,27.545,27.398,27.4991,300400.0
2014-11-11 10:30:00,29.93,29.94,29.88,29.9,199200.0,27.5083,27.5175,27.4623,27.4807,199200.0
2014-11-11 11:00:00,29.9,29.93,29.82,29.88,280800.0,27.4807,27.5083,27.4072,27.4623,280800.0
2014-11-11 11:30:00,29.89,29.92,29.86,29.87,218000.0,27.4715,27.4991,27.4439,27.4531,218000.0
2014-11-11 12:00:00,29.86,29.93,29.8,29.81,246400.0,27.4439,27.5083,27.3888,27.398,246400.0
2014-11-11 12:30:00,29.82,29.89,29.81,29.83,190800.0,27.4072,27.4715,27.398,27.4164,190800.0
2014-11-11 13:00:00,29.83,29.84,29.75,29.81,184000.0,27.4164,27.4255,27.3428,27.398,184000.0
2014-11-11 13:30:00,29.81,29.81,29.74,29.78,132000.0,27.398,27.398,27.3336,27.3704,132000.0
2014-11-11 14:00:00,29.77,29.78,29.71,29.75,126000.0,27.3612,27.3704,27.3061,27.3428,126000.0
2014-11-11 14:30:00,29.74,29.74,29.69,29.72,102800.0,27.3336,27.3336,27.2877,27.3153,102800.0
2014-11-11 15:00:00,29.73,29.77,29.71,29.72,317200.0,27.3244,27.3612,27.3061,27.3153,317200.0
2014-11-11 15:30:00,29.72,29.81,29.71,29.77,422800.0,27.3153,27.398,27.3061,27.3612,422800.0
2014-11-12 09:30:00,29.38,29.59,29.36,29.48,518400.0,27.0028,27.1958,26.9844,27.0947,518400.0
2014-11-12 10:00:00,29.48,29.53,29.45,29.48,138000.0,27.0947,27.1406,27.0671,27.0947,138000.0
2014-11-12 10:30:00,29.47,29.47,29.33,29.33,336000.0,27.0855,27.0855,26.9568,26.9568,336000.0
2014-11-12 11:00:00,29.33,29.4,29.25,29.34,417600.0,26.9568,27.0212,26.8833,26.966,417600.0
2014-11-12 11:30:00,29.36,29.53,29.36,29.53,271200.0,26.9844,27.1406,26.9844,27.1406,271200.0
2014-11-12 12:00:00,29.53,29.6,29.51,29.57,184400.0,27.1406,27.205,27.1223,27.1774,184400.0
2014-11-12 12:30:00,29.57,29.57,29.49,29.53,72400.0,27.1774,27.1774,27.1039,27.1406,72400.0
2014-11-12 13:00:00,29.53,29.6,29.49,29.6,101200.0,27.1406,27.205,27.1039,27.205,101200.0
2014-11-12 13:30:00,29.61,29.62,29.5,29.5,107200.0,27.2142,27.2234,27.1131,27.1131,107200.0
2014-11-12 14:00:00,29.49,29.62,29.49,29.62,102000.0,27.1039,27.2234,27.1039,27.2234,102000.0
2014-11-12 14:30:00,29.61,29.62,29.48,29.52,157600.0,27.2142,27.2234,27.0947,27.1314,157600.0
2014-11-12 15:00:00,29.51,29.64,29.45,29.64,199200.0,27.1223,27.2417,27.0671,27.2417,199200.0
2014-11-12 15:30:00,29.63,29.7,29.61,29.64,352400.0,27.2325,27.2969,27.2142,27.2417,352400.0
2014-11-13 09:30:00,29.71,29.85,29.63,29.7,444000.0,27.3061,27.4347,27.2325,27.2969,444000.0
2014-11-13 10:00:00,29.68,29.77,29.52,29.72,348000.0,27.2785,27.3612,27.1314,27.3153,348000.0
2014-11-13 10:30:00,29.74,29.8,29.7,29.7,263200.0,27.3336,27.3888,27.2969,27.2969,263200.0
2014-11-13 11:00:00,29.69,29.7,29.55,29.65,269600.0,27.2877,27.2969,27.159,27.2509,269600.0
2014-11-13 11:30:00,29.63,29.63,29.48,29.57,126000.0,27.2325,27.2325,27.0947,27.1774,126000.0
2014-11-13 12:00:00,29.56,29.62,29.49,29.61,51600.0,27.1682,27.2234,27.1039,27.2142,51600.0
2014-11-13 12:30:00,29.61,29.62,29.46,29.47,192400.0,27.2142,27.2234,27.0763,27.0855,192400.0
2014-11-13 13:00:00,29.47,29.5,29.29,29.36,175200.0,27.0855,27.1131,26.9201,26.9844,175200.0
2014-11-13 13:30:00,29.35,29.39,29.24,29.34,210800.0,26.9752,27.012,26.8741,26.966,210800.0
2014-11-13 14:00:00,29.33,29.38,29.28,29.37,152000.0,26.9568,27.0028,26.9109,26.9936,152000.0
2014-11-13 14:30:00,29.38,29.54,29.38,29.47,100000.0,27.0028,27.1498,27.0028,27.0855,100000.0
2014-11-13 15:00:00,29.46,29.58,29.45,29.47,188800.0,27.0763,27.1866,27.0671,27.0855,188800.0
2014-11-13 15:30:00,29.46,29.63,29.43,29.56,376000.0,27.0763,27.2325,27.0487,27.1682,376000.0
2014-11-14 09:30:00,29.51,29.6,29.41,29.5,289600.0,27.1223,27.205,27.0303,27.1131,289600.0
2014-11-14 10:00:00,29.56,29.67,29.55,29.61,186400.0,27.1682,27.2693,27.159,27.2142,186400.0
2014-11-14 10:30:00,29.6,29.65,29.48,29.61,240000.0,27.205,27.2509,27.0947,27.2142,240000.0
2014-11-14 11:00:00,29.63,29.68,29.56,29.59,147600.0,27.2325,27.2785,27.1682,27.1958,147600.0
2014-11-14 11:30:00,29.58,29.61,29.47,29.51,169200.0,27.1866,27.2142,27.0855,27.1223,169200.0
2014-11-14 12:00:00,29.5,29.52,29.42,29.44,164400.0,27.1131,27.1314,27.0395,27.0579,164400.0
2014-11-14 12:30:00,29.45,29.48,29.39,29.39,100400.0,27.0671,27.0947,27.012,27.012,100400.0
2014-11-14 13:00:00,29.38,29.38,29.31,29.32,113600.0,27.0028,27.0028,26.9384,26.9476,113600.0
2014-11-14 13:30:00,29.32,29.34,29.22,29.24,173200.0,26.9476,26.966,26.8557,26.8741,173200.0
2014-11-14 14:00:00,29.24,29.25,29.18,29.22,169600.0,26.8741,26.8833,26.819,26.8557,169600.0
2014-11-14 14:30:00,29.23,29.25,29.18,29.2,168400.0,26.8649,26.8833,26.819,26.8373,168400.0
2014-11-14 15:00:00,29.2,29.24,29.18,29.24,153600.0,26.8373,26.8741,26.819,26.8741,153600.0
2014-11-14 15:30:00,29.24,29.29,29.23,29.27,461200.0,26.8741,26.9201,26.8649,26.9017,461200.0
2014-11-17 09:30:00,29.04,29.2,29.03,29.05,582000.0,26.6903,26.8373,26.6811,26.6995,582000.0
2014-11-17 10:00:00,29.07,29.3,29.01,29.26,461200.0,26.7179,26.9292,26.6627,26.8925,461200.0
2014-11-17 10:30:00,29.27,29.29,29.17,29.28,201600.0,26.9017,26.9201,26.8098,26.9109,201600.0
2014-11-17 11:00:00,29.28,29.28,29.13,29.13,137600.0,26.9109,26.9109,26.773,26.773,137600.0
2014-11-17 11:30:00,29.1,29.15,29.04,29.07,161600.0,26.7454,26.7914,26.6903,26.7179,161600.0
2014-11-17 12:00:00,29.07,29.18,29.01,29.16,115200.0,26.7179,26.819,26.6627,26.8006,115200.0
2014-11-17 12:30:00,29.16,29.28,29.15,29.25,117200.0,26.8006,26.9109,26.7914,26.8833,117200.0
2014-11-17 13:00:00,29.24,29.38,29.23,29.33,287200.0,26.8741,27.0028,26.8649,26.9568,287200.0
2014-11-17 13:30:00,29.34,29.34,29.23,29.33,146800.0,26.966,26.966,26.8649,26.9568,146800.0
2014-11-17 14:00:00,29.31,29.33,29.26,29.28,40400.0,26.9384,26.9568,26.8925,26.9109,40400.0
2014-11-17 14:30:00,29.26,29.31,29.24,29.26,83200.0,26.8925,26.9384,26.8741,26.8925,83200.0
2014-11-17 15:00:00,29.27,29.28,29.22,29.26,72800.0,26.9017,26.9109,26.8557,26.8925,72800.0
2014-11-17 15:30:00,29.27,29.3,29.22,29.3,355600.0,26.9017,26.9292,26.8557,26.9292,355600.0
2014-11-18 09:30:00,29.23,29.52,29.21,29.52,249600.0,26.8649,27.1314,26.8465,27.1314,249600.0
2014-11-18 10:00:00,29.53,29.6,29.5,29.55,206000.0,27.1406,27.205,27.1131,27.159,206000.0
2014-11-18 10:30:00,29.53,29.66,29.51,29.65,166000.0,27.1406,27.2601,27.1223,27.2509,166000.0
2014-11-18 11:00:00,29.66,29.69,29.6,29.61,203200.0,27.2601,27.2877,27.205,27.2142,203200.0
2014-11-18 11:30:00,29.63,29.68,29.62,29.65,90000.0,27.2325,27.2785,27.2234,27.2509,90000.0
2014-11-18 12:00:00,29.65,29.67,29.61,29.64,90400.0,27.2509,27.2693,27.2142,27.2417,90400.0
2014-11-18 12:30:00,29.65,29.67,29.61,29.66,120400.0,27.2509,27.2693,27.2142,27.2601,120400.0
2014-11-18 13:00:00,29.66,29.7,29.65,29.7,167600.0,27.2601,27.2969,27.2509,27.2969,167600.0
2014-11-18 13:30:00,29.69,29.69,29.64,29.66,93600.0,27.2877,27.2877,27.2417,27.2601,93600.0
2014-11-18 14:00:00,29.67,29.79,29.67,29.71,215600.0,27.2693,27.3796,27.2693,27.3061,215600.0
2014-11-18 14:30:00,29.71,29.72,29.64,29.65,124800.0,27.3061,27.3153,27.2417,27.2509,124800.0
2014-11-18 15:00:00,29.65,29.72,29.65,29.68,198000.0,27.2509,27.3153,27.2509,27.2785,198000.0
2014-11-18 15:30:00,29.68,29.68,29.51,29.53,360400.0,27.2785,27.2785,27.1223,27.1406,360400.0
2014-11-19 09:30:00,29.46,29.54,29.09,29.3,525600.0,27.0763,27.1498,26.7362,26.9292,525600.0
2014-11-19 10:00:00,29.29,29.3,29.13,29.14,434800.0,26.9201,26.9292,26.773,26.7822,434800.0
2014-11-19 10:30:00,29.13,29.18,29.03,29.04,593200.0,26.773,26.819,26.6811,26.6903,593200.0
2014-11-19 11:00:00,29.03,29.14,28.98,29.06,334800.0,26.6811,26.7822,26.6351,26.7087,334800.0
2014-11-19 11:30:00,29.07,29.12,29.07,29.11,231600.0,26.7179,26.7638,26.7179,26.7546,231600.0
2014-11-19 12:00:00,29.13,29.22,29.13,29.19,270800.0,26.773,26.8557,26.773,26.8281,270800.0
2014-11-19 12:30:00,29.21,29.27,29.17,29.26,350000.0,26.8465,26.9017,26.8098,26.8925,350000.0
2014-11-19 13:00:00,29.27,29.33,29.23,29.28,139600.0,26.9017,26.9568,26.8649,26.9109,139600.0
2014-11-19 13:30:00,29.29,29.35,29.26,29.32,216800.0,26.9201,26.9752,26.8925,26.9476,216800.0
2014-11-19 14:00:00,29.32,29.51,29.25,29.28,456400.0,26.9476,27.1223,26.8833,26.9109,456400.0
2014-11-19 14:30:00,29.29,29.32,29.17,29.26,168000.0,26.9201,26.9476,26.8098,26.8925,168000.0
2014-11-19 15:00:00,29.25,29.41,29.22,29.33,159600.0,26.8833,27.0303,26.8557,26.9568,159600.0
2014-11-19 15:30:00,29.34,29.4,29.28,29.34,394400.0,26.966,27.0212,26.9109,26.966,394400.0
2014-11-20 09:30:00,29.07,29.11,28.88,29.04,602000.0,26.7179,26.7546,26.5432,26.6903,602000.0
2014-11-20 10:00:00,29.05,29.24,29.05,29.15,320400.0,26.6995,26.8741,26.6995,26.7914,320400.0
2014-11-20 10:30:00,29.16,29.39,29.13,29.36,351200.0,26.8006,27.012,26.773,26.9844,351200.0
2014-11-20 11:00:00,29.36,29.49,29.36,29.49,200400.0,26.9844,27.1039,26.9844,27.1039,200400.0
2014-11-20 11:30:00,29.5,29.51,29.41,29.41,158000.0,27.1131,27.1223,27.0303,27.0303,158000.0
2014-11-20 12:00:00,29.41,29.41,29.31,29.37,102400.0,27.0303,27.0303,26.9384,26.9936,102400.0
2014-11-20 12:30:00,29.38,29.41,29.29,29.31,88400.0,27.0028,27.0303,26.9201,26.9384,88400.0
2014-11-20 13:00:00,29.33,29.37,29.3,29.35,75600.0,26.9568,26.9936,26.9292,26.9752,75600.0
2014-11-20 13:30:00,29.36,29.38,29.32,29.38,72000.0,26.9844,27.0028,26.9476,27.0028,72000.0
2014-11-20 14:00:00,29.38,29.43,29.37,29.4,62400.0,27.0028,27.0487,26.9936,27.0212,62400.0
2014-11-20 14:30:00,29.41,29.42,29.36,29.36,66800.0,27.0303,27.0395,26.9844,26.9844,66800.0
2014-11-20 15:00:00,29.36,29.39,29.31,29.38,78000.0,26.9844,27.012,26.9384,27.0028,78000.0
2014-11-20 15:30:00,29.37,29.46,29.36,29.44,244000.0,26.9936,27.0763,26.9844,27.0579,244000.0
2014-11-21 09:30:00,30.13,30.31,30.13,30.24,1399200.0,27.6921,27.8575,27.6921,27.7932,1399200.0
2014-11-21 10:00:00,30.25,30.26,30.13,30.14,1294400.0,27.8024,27.8116,27.6921,27.7013,1294400.0
2014-11-21 10:30:00,30.14,30.18,30.11,30.15,350000.0,27.7013,27.738,27.6737,27.7105,350000.0
2014-11-21 11:00:00,30.14,30.14,30.04,30.04,383200.0,27.7013,27.7013,27.6094,27.6094,383200.0
2014-11-21 11:30:00,30.05,30.07,30.0,30.0,560000.0,27.6186,27.6369,27.5726,27.5726,560000.0
2014-11-21 12:00:00,30.0,30.04,29.9,29.91,394800.0,27.5726,27.6094,27.4807,27.4899,394800.0
2014-11-21 12:30:00,29.92,29.96,29.87,29.89,372800.0,27.4991,27.5358,27.4531,27.4715,372800.0
2014-11-21 13:00:00,29.89,29.9,29.74,29.76,506800.0,27.4715,27.4807,27.3336,27.352,506800.0
2014-11-21 13:30:00,29.75,29.91,29.73,29.88,370800.0,27.3428,27.4899,27.3244,27.4623,370800.0
2014-11-21 14:00:00,29.87,29.92,29.75,29.76,392400.0,27.4531,27.4991,27.3428,27.352,392400.0
2014-11-21 14:30:00,29.75,29.85,29.71,29.83,459200.0,27.3428,27.4347,27.3061,27.4164,459200.0
2014-11-21 15:00:00,29.83,29.9,29.82,29.89,462000.0,27.4164,27.4807,27.4072,27.4715,462000.0
2014-11-21 15:30:00,29.89,29.97,29.82,29.85,787600.0,27.4715,27.545,27.4072,27.4347,787600.0
2014-11-24 09:30:00,30.13,30.5,30.1,30.36,967200.0,27.6921,28.0321,27.6645,27.9035,967200.0
2014-11-24 10:00:00,30.36,30.43,30.33,30.35,475200.0,27.9035,27.9678,27.8759,27.8943,475200.0
2014-11-24 10:30:00,30.36,30.37,30.25,30.25,367200.0,27.9035,27.9127,27.8024,27.8024,367200.0
2014-11-24 11:00:00,30.25,30.28,30.09,30.1,425600.0,27.8024,27.8299,27.6553,27.6645,425600.0
2014-11-24 11:30:00,30.1,30.15,30.09,30.14,265600.0,27.6645,27.7105,27.6553,27.7013,265600.0
2014-11-24 12:00:00,30.14,30.23,30.11,30.21,231200.0,27.7013,27.784,27.6737,27.7656,231200.0
2014-11-24 12:30:00,30.21,30.24,30.18,30.2,308400.0,27.7656,27.7932,27.738,27.7564,308400.0
2014-11-24 13:00:00,30.2,30.28,30.19,30.27,222000.0,27.7564,27.8299,27.7472,27.8208,222000.0
2014-11-24 13:30:00,30.28,30.31,30.25,30.29,144400.0,27.8299,27.8575,27.8024,27.8391,144400.0
2014-11-24 14:00:00,30.3,30.39,30.29,30.36,212400.0,27.8483,27.931,27.8391,27.9035,212400.0
2014-11-24 14:30:00,30.37,30.37,30.28,30.29,205200.0,27.9127,27.9127,27.8299,27.8391,205200.0
2014-11-24 15:00:00,30.29,30.31,30.26,30.31,276800.0,27.8391,27.8575,27.8116,27.8575,276800.0
2014-11-24 15:30:00,30.31,30.44,30.31,30.4,664400.0,27.8575,27.977,27.8575,27.9402,664400.0
2014-11-25 09:30:00,30.56,30.59,30.25,30.31,687600.0,28.0873,28.1149,27.8024,27.8575,687600.0
2014-11-25 10:00:00,30.29,30.34,30.15,30.33,805200.0,27.8391,27.8851,27.7105,27.8759,805200.0
2014-11-25 10:30:00,30.33,30.34,30.2,30.21,458800.0,27.8759,27.8851,27.7564,27.7656,458800.0
2014-11-25 11:00:00,30.21,30.27,30.14,30.17,302800.0,27.7656,27.8208,27.7013,27.7288,302800.0
2014-11-25 11:30:00,30.17,30.34,30.17,30.32,359200.0,27.7288,27.8851,27.7288,27.8667,359200.0
2014-11-25 12:00:00,30.33,30.36,30.3,30.31,110800.0,27.8759,27.9035,27.8483,27.8575,110800.0
2014-11-25 12:30:00,30.31,30.45,30.31,30.42,299600.0,27.8575,27.9862,27.8575,27.9586,299600.0
2014-11-25 13:00:00,30.42,30.43,30.37,30.41,194400.0,27.9586,27.9678,27.9127,27.9494,194400.0
2014-11-25 13:30:00,30.41,30.43,30.39,30.43,102000.0,27.9494,27.9678,27.931,27.9678,102000.0
2014-11-25 14:00:00,30.42,30.43,30.38,30.39,184000.0,27.9586,27.9678,27.9219,27.931,184000.0
2014-11-25 14:30:00,30.4,30.43,30.37,30.41,142000.0,27.9402,27.9678,27.9127,27.9494,142000.0
2014-11-25 15:00:00,30.41,30.5,30.41,30.5,140400.0,27.9494,28.0321,27.9494,28.0321,140400.0
2014-11-25 15:30:00,30.5,30.5,30.36,30.37,411200.0,28.0321,28.0321,27.9035,27.9127,411200.0
2014-11-26 09:30:00,30.46,30.49,30.35,30.47,227600.0,27.9954,28.023,27.8943,28.0046,227600.0
2014-11-26 10:00:00,30.44,30.52,30.42,30.47,194400.0,27.977,28.0505,27.9586,28.0046,194400.0
2014-11-26 10:30:00,30.45,30.5,30.4,30.42,158400.0,27.9862,28.0321,27.9402,27.9586,158400.0
2014-11-26 11:00:00,30.43,30.44,30.33,30.36,138000.0,27.9678,27.977,27.8759,27.9035,138000.0
2014-11-26 11:30:00,30.37,30.37,30.32,30.34,110800.0,27.9127,27.9127,27.8667,27.8851,110800.0
2014-11-26 12:00:00,30.33,30.4,30.33,30.39,104800.0,27.8759,27.9402,27.8759,27.931,104800.0
2014-11-26 12:30:00,30.38,30.41,30.36,30.36,80400.0,27.9219,27.9494,27.9035,27.9035,80400.0
2014-11-26 13:00:00,30.36,30.46,30.36,30.44,117200.0,27.9035,27.9954,27.9035,27.977,117200.0
2014-11-26 13:30:00,30.45,30.47,30.41,30.42,102800.0,27.9862,28.0046,27.9494,27.9586,102800.0
2014-11-26 14:00:00,30.42,30.45,30.41,30.44,86800.0,27.9586,27.9862,27.9494,27.977,86800.0
2014-11-26 14:30:00,30.44,30.46,30.43,30.43,94400.0,27.977,27.9954,27.9678,27.9678,94400.0
2014-11-26 15:00:00,30.44,30.5,30.43,30.48,93600.0,27.977,28.0321,27.9678,28.0138,93600.0
2014-11-26 15:30:00,30.49,30.58,30.48,30.54,489600.0,28.023,28.1057,28.0138,28.0689,489600.0
2014-11-28 09:30:00,30.62,30.94,30.62,30.91,524800.0,28.1424,28.4365,28.1424,28.409,524800.0
2014-11-28 10:00:00,30.91,31.03,30.87,30.95,302000.0,28.409,28.5193,28.3722,28.4457,302000.0
2014-11-28 10:30:00,30.95,30.96,30.89,30.91,173200.0,28.4457,28.4549,28.3906,28.409,173200.0
2014-11-28 11:00:00,30.89,30.9,30.84,30.85,342400.0,28.3906,28.3998,28.3446,28.3538,342400.0
2014-11-28 11:30:00,30.86,30.87,30.78,30.78,210800.0,28.363,28.3722,28.2895,28.2895,210800.0
2014-11-28 12:00:00,30.78,30.78,30.65,30.66,253600.0,28.2895,28.2895,28.17,28.1792,253600.0
2014-11-28 12:30:00,30.66,30.67,30.53,30.65,502000.0,28.1792,28.1884,28.0597,28.17,502000.0
2014-12-01 09:30:00,30.27,30.38,29.84,29.88,433600.0,27.8208,27.9219,27.4255,27.4623,433600.0
2014-12-01 10:00:00,29.9,30.21,29.87,30.17,442000.0,27.4807,27.7656,27.4531,27.7288,442000.0
2014-12-01 10:30:00,30.17,30.17,29.85,29.9,424400.0,27.7288,27.7288,27.4347,27.4807,424400.0
2014-12-01 11:00:00,29.91,30.11,29.87,30.06,268400.0,27.4899,27.6737,27.4531,27.6277,268400.0
2014-12-01 11:30:00,30.08,30.13,29.96,29.96,323200.0,27.6461,27.6921,27.5358,27.5358,323200.0
2014-12-01 12:00:00,29.96,30.04,29.91,29.94,213200.0,27.5358,27.6094,27.4899,27.5175,213200.0
2014-12-01 12:30:00,29.95,30.17,29.9,30.17,296800.0,27.5266,27.7288,27.4807,27.7288,296800.0
2014-12-01 13:00:00,30.17,30.25,30.13,30.17,287200.0,27.7288,27.8024,27.6921,27.7288,287200.0
2014-12-01 13:30:00,30.19,30.26,30.16,30.21,358800.0,27.7472,27.8116,27.7197,27.7656,358800.0
2014-12-01 14:00:00,30.21,30.23,30.04,30.06,295600.0,27.7656,27.784,27.6094,27.6277,295600.0
2014-12-01 14:30:00,30.06,30.14,30.06,30.08,131200.0,27.6277,27.7013,27.6277,27.6461,131200.0
2014-12-01 15:00:00,30.07,30.27,30.07,30.21,388000.0,27.6369,27.8208,27.6369,27.7656,388000.0
2014-12-01 15:30:00,30.23,30.23,29.94,29.95,418400.0,27.784,27.784,27.5175,27.5266,418400.0
2014-12-02 09:30:00,30.01,30.33,30.0,30.31,870400.0,27.5818,27.8759,27.5726,27.8575,870400.0
2014-12-02 10:00:00,30.31,30.44,30.3,30.36,449600.0,27.8575,27.977,27.8483,27.9035,449600.0
2014-12-02 10:30:00,30.37,30.46,30.28,30.46,342000.0,27.9127,27.9954,27.8299,27.9954,342000.0
2014-12-02 11:00:00,30.47,30.62,30.46,30.53,396800.0,28.0046,28.1424,27.9954,28.0597,396800.0
2014-12-02 11:30:00,30.5,30.54,30.46,30.53,190400.0,28.0321,28.0689,27.9954,28.0597,190400.0
2014-12-02 12:00:00,30.53,30.54,30.48,30.52,136000.0,28.0597,28.0689,28.0138,28.0505,136000.0
2014-12-02 12:30:00,30.51,30.51,30.39,30.43,187600.0,28.0413,28.0413,27.931,27.9678,187600.0
2014-12-02 13:00:00,30.42,30.56,30.42,30.55,121200.0,27.9586,28.0873,27.9586,28.0781,121200.0
2014-12-02 13:30:00,30.56,30.57,30.5,30.52,94000.0,28.0873,28.0965,28.0321,28.0505,94000.0
2014-12-02 14:00:00,30.53,30.61,30.52,30.61,134400.0,28.0597,28.1332,28.0505,28.1332,134400.0
2014-12-02 14:30:00,30.6,30.78,30.57,30.77,305200.0,28.1241,28.2895,28.0965,28.2803,305200.0
2014-12-02 15:00:00,30.77,30.77,30.66,30.69,290000.0,28.2803,28.2803,28.1792,28.2068,290000.0
2014-12-02 15:30:00,30.68,30.74,30.66,30.72,523200.0,28.1976,28.2527,28.1792,28.2343,523200.0
2014-12-03 09:30:00,30.8,31.04,30.6,31.02,911600.0,28.3079,28.5285,28.1241,28.5101,911600.0
2014-12-03 10:00:00,31.01,31.08,30.97,31.03,599200.0,28.5009,28.5652,28.4641,28.5193,599200.0
2014-12-03 10:30:00,31.04,31.11,30.99,31.02,269200.0,28.5285,28.5928,28.4825,28.5101,269200.0
2014-12-03 11:00:00,31.01,31.08,30.88,30.97,255200.0,28.5009,28.5652,28.3814,28.4641,255200.0
2014-12-03 11:30:00,30.98,30.99,30.86,30.9,102400.0,28.4733,28.4825,28.363,28.3998,102400.0
2014-12-03 12:00:00,30.91,30.92,30.84,30.85,83600.0,28.409,28.4182,28.3446,28.3538,83600.0
2014-12-03 12:30:00,30.84,30.95,30.82,30.95,58800.0,28.3446,28.4457,28.3263,28.4457,58800.0
2014-12-03 13:00:00,30.96,30.97,30.92,30.94,126800.0,28.4549,28.4641,28.4182,28.4365,126800.0
2014-12-03 13:30:00,30.93,30.98,30.91,30.96,70800.0,28.4274,28.4733,28.409,28.4549,70800.0
2014-12-03 14:00:00,30.95,31.05,30.95,31.03,95600.0,28.4457,28.5376,28.4457,28.5193,95600.0
2014-12-03 14:30:00,31.03,31.06,30.99,31.02,154000.0,28.5193,28.5468,28.4825,28.5101,154000.0
2014-12-03 15:00:00,31.01,31.16,31.0,31.15,274000.0,28.5009,28.6387,28.4917,28.6296,274000.0
2014-12-03 15:30:00,31.16,31.24,31.13,31.13,462400.0,28.6387,28.7123,28.6112,28.6112,462400.0
2014-12-04 09:30:00,31.08,31.09,30.93,30.98,554800.0,28.5652,28.5744,28.4274,28.4733,554800.0
2014-12-04 10:00:00,30.99,31.05,30.92,30.93,398800.0,28.4825,28.5376,28.4182,28.4274,398800.0
2014-12-04 10:30:00,30.92,30.92,30.72,30.82,352000.0,28.4182,28.4182,28.2343,28.3263,352000.0
2014-12-04 11:00:00,30.81,30.86,30.77,30.77,159200.0,28.3171,28.363,28.2803,28.2803,159200.0
2014-12-04 11:30:00,30.78,31.05,30.75,31.04,255600.0,28.2895,28.5376,28.2619,28.5285,255600.0
2014-12-04 12:00:00,31.03,31.13,31.03,31.09,265200.0,28.5193,28.6112,28.5193,28.5744,265200.0
2014-12-04 12:30:00,31.08,31.36,31.08,31.15,613200.0,28.5652,28.8226,28.5652,28.6296,613200.0
2014-12-04 13:00:00,31.14,31.21,31.13,31.2,144400.0,28.6204,28.6847,28.6112,28.6755,144400.0
2014-12-04 13:30:00,31.18,31.24,31.17,31.2,150000.0,28.6571,28.7123,28.6479,28.6755,150000.0
2014-12-04 14:00:00,31.2,31.22,31.16,31.17,145600.0,28.6755,28.6939,28.6387,28.6479,145600.0
2014-12-04 14:30:00,31.17,31.17,31.07,31.11,252400.0,28.6479,28.6479,28.556,28.5928,252400.0
2014-12-04 15:00:00,31.12,31.2,30.98,31.0,299200.0,28.602,28.6755,28.4733,28.4917,299200.0
2014-12-04 15:30:00,30.99,31.25,30.98,31.25,497600.0,28.4825,28.7215,28.4733,28.7215,497600.0
2014-12-05 09:30:00,31.54,32.05,31.54,32.01,1268400.0,28.988,29.4567,28.988,29.42,1268400.0
2014-12-05 10:00:00,32.02,32.14,31.87,32.06,1849200.0,29.4292,29.5394,29.2913,29.4659,1849200.0
2014-12-05 10:30:00,32.08,32.13,31.94,32.01,356400.0,29.4843,29.5303,29.3556,29.42,356400.0
2014-12-05 11:00:00,32.01,32.11,32.0,32.1,136400.0,29.42,29.5119,29.4108,29.5027,136400.0
2014-12-05 11:30:00,32.1,32.26,32.05,32.21,398400.0,29.5027,29.6497,29.4567,29.6038,398400.0
2014-12-05 12:00:00,32.21,32.23,32.16,32.17,146400.0,29.6038,29.6222,29.5578,29.567,146400.0
2014-12-05 12:30:00,32.18,32.2,32.15,32.17,182800.0,29.5762,29.5946,29.5486,29.567,182800.0
2014-12-05 13:00:00,32.17,32.2,32.09,32.11,231200.0,29.567,29.5946,29.4935,29.5119,231200.0
2014-12-05 13:30:00,32.1,32.15,32.07,32.12,160400.0,29.5027,29.5486,29.4751,29.5211,160400.0
2014-12-05 14:00:00,32.13,32.13,32.06,32.09,216400.0,29.5303,29.5303,29.4659,29.4935,216400.0
2014-12-05 14:30:00,32.1,32.1,31.92,31.93,402000.0,29.5027,29.5027,29.3372,29.3464,402000.0
2014-12-05 15:00:00,31.93,32.02,31.87,32.01,360800.0,29.3464,29.4292,29.2913,29.42,360800.0
2014-12-05 15:30:00,32.01,32.05,31.8,32.0,930000.0,29.42,29.4567,29.227,29.4108,930000.0
2014-12-08 09:30:00,31.96,32.41,31.86,32.39,1022800.0,29.374,29.7876,29.2821,29.7692,1022800.0
2014-12-08 10:00:00,32.39,32.71,32.39,32.7,922000.0,29.7692,30.0633,29.7692,30.0541,922000.0
2014-12-08 10:30:00,32.69,32.73,32.63,32.65,550800.0,30.0449,30.0817,29.9898,30.0082,550800.0
2014-12-08 11:00:00,32.65,32.87,32.61,32.82,518400.0,30.0082,30.2104,29.9714,30.1644,518400.0
2014-12-08 11:30:00,32.83,32.86,32.72,32.77,405600.0,30.1736,30.2012,30.0725,30.1185,405600.0
2014-12-08 12:00:00,32.77,32.8,32.41,32.49,690800.0,30.1185,30.146,29.7876,29.8611,690800.0
2014-12-08 12:30:00,32.47,32.57,32.39,32.43,487200.0,29.8427,29.9347,29.7692,29.806,487200.0
2014-12-08 13:00:00,32.45,32.54,32.27,32.32,431600.0,29.8244,29.9071,29.6589,29.7049,431600.0
2014-12-08 13:30:00,32.3,32.3,32.04,32.08,750000.0,29.6865,29.6865,29.4475,29.4843,750000.0
2014-12-08 14:00:00,32.08,32.24,31.93,32.24,678000.0,29.4843,29.6314,29.3464,29.6314,678000.0
2014-12-08 14:30:00,32.22,32.47,32.22,32.36,670000.0,29.613,29.8427,29.613,29.7416,670000.0
2014-12-08 15:00:00,32.35,32.43,32.2,32.38,645600.0,29.7325,29.806,29.5946,29.76,645600.0
2014-12-08 15:30:00,32.38,32.41,32.18,32.34,366400.0,29.76,29.7876,29.5762,29.7233,366400.0
2014-12-09 09:30:00,31.28,31.63,31.13,31.63,923600.0,28.749,29.0707,28.6112,29.0707,923600.0
2014-12-09 10:00:00,31.63,31.73,31.03,31.04,440000.0,29.0707,29.1626,28.5193,28.5285,440000.0
2014-12-09 10:30:00,31.03,31.43,30.95,31.36,374400.0,28.5193,28.8869,28.4457,28.8226,374400.0
2014-12-09 11:00:00,31.35,31.53,31.22,31.48,177200.0,28.8134,28.9788,28.6939,28.9329,177200.0
2014-12-09 11:30:00,31.51,31.59,31.41,31.51,302800.0,28.9604,29.034,28.8685,28.9604,302800.0
2014-12-09 12:00:00,31.52,31.6,31.4,31.56,224800.0,28.9696,29.0431,28.8593,29.0064,224800.0
2014-12-09 12:30:00,31.56,31.85,31.52,31.85,371200.0,29.0064,29.2729,28.9696,29.2729,371200.0
2014-12-09 13:00:00,31.84,32.02,31.74,31.95,358800.0,29.2637,29.4292,29.1718,29.3648,358800.0
2014-12-09 13:30:00,31.96,32.17,31.89,31.98,355600.0,29.374,29.567,29.3097,29.3924,355600.0
2014-12-09 14:00:00,31.98,32.08,31.91,32.01,154800.0,29.3924,29.4843,29.3281,29.42,154800.0
2014-12-09 14:30:00,32.01,32.08,31.74,32.06,720400.0,29.42,29.4843,29.1718,29.4659,720400.0
2014-12-09 15:00:00,32.07,32.16,31.98,32.06,204800.0,29.4751,29.5578,29.3924,29.4659,204800.0
2014-12-09 15:30:00,32.04,32.19,31.95,32.16,564400.0,29.4475,29.5854,29.3648,29.5578,564400.0
2014-12-10 09:30:00,31.86,32.17,31.63,31.7,640000.0,29.2821,29.567,29.0707,29.1351,640000.0
2014-12-10 10:00:00,31.72,31.92,31.65,31.83,282800.0,29.1534,29.3372,29.0891,29.2545,282800.0
2014-12-10 10:30:00,31.81,31.94,31.61,31.93,351200.0,29.2362,29.3556,29.0523,29.3464,351200.0
2014-12-10 11:00:00,31.95,32.01,31.77,31.77,232400.0,29.3648,29.42,29.1994,29.1994,232400.0
2014-12-10 11:30:00,31.75,31.95,31.71,31.89,133600.0,29.181,29.3648,29.1442,29.3097,133600.0
2014-12-10 12:00:00,31.87,31.88,31.65,31.72,225200.0,29.2913,29.3005,29.0891,29.1534,225200.0
2014-12-10 12:30:00,31.72,31.87,31.63,31.8,102800.0,29.1534,29.2913,29.0707,29.227,102800.0
2014-12-10 13:00:00,31.79,31.89,31.73,31.77,174000.0,29.2178,29.3097,29.1626,29.1994,174000.0
2014-12-10 13:30:00,31.77,31.79,31.31,31.31,358800.0,29.1994,29.2178,28.7766,28.7766,358800.0
2014-12-10 14:00:00,31.3,31.45,31.19,31.23,348000.0,28.7674,28.9053,28.6663,28.7031,348000.0
2014-12-10 14:30:00,31.21,31.22,30.85,30.86,419600.0,28.6847,28.6939,28.3538,28.363,419600.0
2014-12-10 15:00:00,30.85,31.23,30.79,31.17,519200.0,28.3538,28.7031,28.2987,28.6479,519200.0
2014-12-10 15:30:00,31.18,31.28,30.79,30.89,881600.0,28.6571,28.749,28.2987,28.3906,881600.0
2014-12-11 09:30:00,31.48,31.93,31.36,31.74,544400.0,28.9329,29.3464,28.8226,29.1718,544400.0
2014-12-11 10:00:00,31.75,31.89,31.7,31.83,270800.0,29.181,29.3097,29.1351,29.2545,270800.0
2014-12-11 10:30:00,31.85,31.95,31.66,31.72,349200.0,29.2729,29.3648,29.0983,29.1534,349200.0
2014-12-11 11:00:00,31.71,31.84,31.64,31.74,172000.0,29.1442,29.2637,29.0799,29.1718,172000.0
2014-12-11 11:30:00,31.77,31.9,31.74,31.89,135600.0,29.1994,29.3189,29.1718,29.3097,135600.0
2014-12-11 12:00:00,31.9,31.9,31.8,31.83,117600.0,29.3189,29.3189,29.227,29.2545,117600.0
2014-12-11 12:30:00,31.81,31.93,31.81,31.85,72000.0,29.2362,29.3464,29.2362,29.2729,72000.0
2014-12-11 13:00:00,31.84,31.84,31.68,31.72,89600.0,29.2637,29.2637,29.1167,29.1534,89600.0
2014-12-11 13:30:00,31.72,31.85,31.67,31.7,113600.0,29.1534,29.2729,29.1075,29.1351,113600.0
2014-12-11 14:00:00,31.67,31.72,31.44,31.44,149600.0,29.1075,29.1534,28.8961,28.8961,149600.0
2014-12-11 14:30:00,31.45,31.57,31.22,31.28,228800.0,28.9053,29.0156,28.6939,28.749,228800.0
2014-12-11 15:00:00,31.28,31.66,31.27,31.59,336400.0,28.749,29.0983,28.7398,29.034,336400.0
2014-12-11 15:30:00,31.6,31.67,31.08,31.22,394400.0,29.0431,29.1075,28.5652,28.6939,394400.0
2014-12-12 09:30:00,30.54,31.03,30.5,31.03,594400.0,28.0689,28.5193,28.0321,28.5193,594400.0
2014-12-12 10:00:00,31.06,31.06,30.43,30.5,603600.0,28.5468,28.5468,27.9678,28.0321,603600.0
2014-12-12 10:30:00,30.47,30.65,30.11,30.16,471200.0,28.0046,28.17,27.6737,27.7197,471200.0
2014-12-12 11:00:00,30.15,30.24,29.93,29.95,601600.0,27.7105,27.7932,27.5083,27.5266,601600.0
2014-12-12 11:30:00,29.96,30.1,29.83,29.88,678400.0,27.5358,27.6645,27.4164,27.4623,678400.0
2014-12-12 12:00:00,29.88,30.25,29.86,30.24,402400.0,27.4623,27.8024,27.4439,27.7932,402400.0
2014-12-12 12:30:00,30.24,30.25,30.05,30.11,558000.0,27.7932,27.8024,27.6186,27.6737,558000.0
2014-12-12 13:00:00,30.11,30.42,29.98,30.28,564800.0,27.6737,27.9586,27.5542,27.8299,564800.0
2014-12-12 13:30:00,30.3,30.34,30.14,30.29,200400.0,27.8483,27.8851,27.7013,27.8391,200400.0
2014-12-12 14:00:00,30.26,30.26,30.03,30.04,175200.0,27.8116,27.8116,27.6002,27.6094,175200.0
2014-12-12 14:30:00,30.02,30.16,29.98,30.15,386800.0,27.591,27.7197,27.5542,27.7105,386800.0
2014-12-12 15:00:00,30.15,30.24,29.98,30.04,330000.0,27.7105,27.7932,27.5542,27.6094,330000.0
2014-12-12 15:30:00,30.04,30.04,29.33,29.4,1516000.0,27.6094,27.6094,26.9568,27.0212,1516000.0
2014-12-15 09:30:00,29.86,30.02,29.63,29.8,992000.0,27.4439,27.591,27.2325,27.3888,992000.0
2014-12-15 10:00:00,29.8,29.8,29.18,29.23,918800.0,27.3888,27.3888,26.819,26.8649,918800.0
2014-12-15 10:30:00,29.23,29.31,28.93,29.15,690000.0,26.8649,26.9384,26.5892,26.7914,690000.0
2014-12-15 11:00:00,29.13,29.15,28.59,28.63,820800.0,26.773,26.7914,26.2767,26.3135,820800.0
2014-12-15 11:30:00,28.6,28.75,28.23,28.33,1117600.0,26.2859,26.4237,25.9458,26.0377,1117600.0
2014-12-15 12:00:00,28.34,28.85,28.34,28.78,613600.0,26.0469,26.5157,26.0469,26.4513,613600.0
2014-12-15 12:30:00,28.81,29.11,28.64,29.01,519200.0,26.4789,26.7546,26.3226,26.6627,519200.0
2014-12-15 13:00:00,28.99,29.04,28.63,28.65,295200.0,26.6443,26.6903,26.3135,26.3318,295200.0
2014-12-15 13:30:00,28.63,28.81,28.58,28.71,470400.0,26.3135,26.4789,26.2675,26.387,470400.0
2014-12-15 14:00:00,28.73,29.06,28.66,28.97,788000.0,26.4054,26.7087,26.341,26.6259,788000.0
2014-12-15 14:30:00,28.97,29.08,28.68,28.78,308400.0,26.6259,26.727,26.3594,26.4513,308400.0
2014-12-15 15:00:00,28.79,29.02,28.75,28.76,218000.0,26.4605,26.6719,26.4237,26.4329,218000.0
2014-12-15 15:30:00,28.75,28.93,28.64,28.66,805600.0,26.4237,26.5892,26.3226,26.341,805600.0
2014-12-16 09:30:00,28.25,28.29,27.84,28.08,1328400.0,25.9642,26.001,25.5874,25.808,1328400.0
2014-12-16 10:00:00,28.09,28.71,28.08,28.63,1157600.0,25.8171,26.387,25.808,26.3135,1157600.0
2014-12-16 10:30:00,28.64,28.87,28.43,28.8,522800.0,26.3226,26.534,26.1296,26.4697,522800.0
2014-12-16 11:00:00,28.78,29.44,28.68,29.32,597200.0,26.4513,27.0579,26.3594,26.9476,597200.0
2014-12-16 11:30:00,29.34,29.46,29.07,29.12,504800.0,26.966,27.0763,26.7179,26.7638,504800.0
2014-12-16 12:00:00,29.18,29.2,29.02,29.1,341600.0,26.819,26.8373,26.6719,26.7454,341600.0
2014-12-16 12:30:00,29.09,29.21,28.88,28.88,672800.0,26.7362,26.8465,26.5432,26.5432,672800.0
2014-12-16 13:00:00,28.88,28.99,28.47,28.59,402800.0,26.5432,26.6443,26.1664,26.2767,402800.0
2014-12-16 13:30:00,28.57,28.9,28.42,28.76,282400.0,26.2583,26.5616,26.1204,26.4329,282400.0
2014-12-16 14:00:00,28.76,28.94,28.72,28.86,157200.0,26.4329,26.5984,26.3962,26.5248,157200.0
2014-12-16 14:30:00,28.84,28.96,28.53,28.63,235600.0,26.5065,26.6168,26.2215,26.3135,235600.0
2014-12-16 15:00:00,28.61,28.72,28.36,28.42,244800.0,26.2951,26.3962,26.0653,26.1204,244800.0
2014-12-16 15:30:00,28.38,28.57,27.87,27.9,1002400.0,26.0837,26.2583,25.6149,25.6425,1002400.0
2014-12-17 09:30:00,28.24,28.75,28.17,28.49,590400.0,25.955,26.4237,25.8907,26.1848,590400.0
2014-12-17 10:00:00,28.46,28.49,28.21,28.27,283200.0,26.1572,26.1848,25.9274,25.9826,283200.0
2014-12-17 10:30:00,28.28,28.53,28.2,28.43,194400.0,25.9918,26.2215,25.9182,26.1296,194400.0
2014-12-17 11:00:00,28.42,28.7,28.41,28.65,362400.0,26.1204,26.3778,26.1113,26.3318,362400.0
2014-12-17 11:30:00,28.63,28.97,28.55,28.92,285600.0,26.3135,26.6259,26.2399,26.58,285600.0
2014-12-17 12:00:00,28.92,28.93,28.64,28.64,332400.0,26.58,26.5892,26.3226,26.3226,332400.0
2014-12-17 12:30:00,28.66,28.84,28.63,28.79,240400.0,26.341,26.5065,26.3135,26.4605,240400.0
2014-12-17 13:00:00,28.79,28.89,28.75,28.81,117200.0,26.4605,26.5524,26.4237,26.4789,117200.0
2014-12-17 13:30:00,28.81,28.96,28.77,28.96,165200.0,26.4789,26.6168,26.4421,26.6168,165200.0
2014-12-17 14:00:00,28.97,29.52,28.95,29.17,972400.0,26.6259,27.1314,26.6076,26.8098,972400.0
2014-12-17 14:30:00,29.17,29.35,28.89,29.01,645200.0,26.8098,26.9752,26.5524,26.6627,645200.0
2014-12-17 15:00:00,28.98,29.52,28.77,29.51,662800.0,26.6351,27.1314,26.4421,27.1223,662800.0
2014-12-17 15:30:00,29.5,29.78,29.41,29.72,897200.0,27.1131,27.3704,27.0303,27.3153,897200.0
2014-12-18 09:30:00,30.73,31.09,30.52,31.09,2094000.0,28.2435,28.5744,28.0505,28.5744,2094000.0
2014-12-18 10:00:00,31.08,31.13,30.93,30.96,712800.0,28.5652,28.6112,28.4274,28.4549,712800.0
2014-12-18 10:30:00,30.94,31.05,30.88,30.89,401600.0,28.4365,28.5376,28.3814,28.3906,401600.0
2014-12-18 11:00:00,30.88,30.98,30.7,30.85,656400.0,28.3814,28.4733,28.216,28.3538,656400.0
2014-12-18 11:30:00,30.88,31.04,30.77,31.01,314400.0,28.3814,28.5285,28.2803,28.5009,314400.0
2014-12-18 12:00:00,31.0,31.14,30.97,31.03,411200.0,28.4917,28.6204,28.4641,28.5193,411200.0
2014-12-18 12:30:00,31.05,31.23,31.02,31.2,476800.0,28.5376,28.7031,28.5101,28.6755,476800.0
2014-12-18 13:00:00,31.21,31.25,31.14,31.24,331600.0,28.6847,28.7215,28.6204,28.7123,331600.0
2014-12-18 13:30:00,31.24,31.28,31.16,31.21,223200.0,28.7123,28.749,28.6387,28.6847,223200.0
2014-12-18 14:00:00,31.22,31.23,31.05,31.05,234400.0,28.6939,28.7031,28.5376,28.5376,234400.0
2014-12-18 14:30:00,31.05,31.2,30.98,31.17,244800.0,28.5376,28.6755,28.4733,28.6479,244800.0
2014-12-18 15:00:00,31.16,31.35,31.13,31.32,469200.0,28.6387,28.8134,28.6112,28.7858,469200.0
2014-12-18 15:30:00,31.32,31.7,31.31,31.7,856800.0,28.7858,29.1351,28.7766,29.1351,856800.0
2014-12-19 09:30:00,31.79,31.92,31.65,31.88,752400.0,29.2178,29.3372,29.0891,29.3005,752400.0
2014-12-19 10:00:00,31.9,32.07,31.77,31.89,708800.0,29.3189,29.4751,29.1994,29.3097,708800.0
2014-12-19 10:30:00,31.89,31.91,31.71,31.85,400000.0,29.3097,29.3281,29.1442,29.2729,400000.0
2014-12-19 11:00:00,31.84,31.84,31.73,31.8,364400.0,29.2637,29.2637,29.1626,29.227,364400.0
2014-12-19 11:30:00,31.74,31.79,31.66,31.67,293600.0,29.1718,29.2178,29.0983,29.1075,293600.0
2014-12-19 12:00:00,31.66,31.66,31.39,31.46,305600.0,29.0983,29.0983,28.8501,28.9145,305600.0
2014-12-19 12:30:00,31.45,31.66,31.41,31.57,141200.0,28.9053,29.0983,28.8685,29.0156,141200.0
2014-12-19 13:00:00,31.56,31.61,31.52,31.61,98800.0,29.0064,29.0523,28.9696,29.0523,98800.0
2014-12-19 13:30:00,31.62,31.7,31.57,31.7,137600.0,29.0615,29.1351,29.0156,29.1351,137600.0
2014-12-19 14:00:00,31.69,31.87,31.67,31.82,235200.0,29.1259,29.2913,29.1075,29.2453,235200.0
2014-12-19 14:30:00,31.83,32.13,31.81,32.11,422400.0,29.2545,29.5303,29.2362,29.5119,422400.0
2014-12-19 15:00:00,32.12,32.13,31.89,32.05,346000.0,29.5211,29.5303,29.3097,29.4567,346000.0
2014-12-19 15:30:00,32.05,32.12,31.75,31.75,723200.0,29.4567,29.5211,29.181,29.181,723200.0
2014-12-22 09:30:00,31.97,32.11,31.85,31.85,488400.0,29.3832,29.5119,29.2729,29.2729,488400.0
2014-12-22 10:00:00,31.84,32.03,31.79,32.0,314400.0,29.2637,29.4383,29.2178,29.4108,314400.0
2014-12-22 10:30:00,32.02,32.02,31.86,31.89,321600.0,29.4292,29.4292,29.2821,29.3097,321600.0
2014-12-22 11:00:00,31.86,31.95,31.74,31.92,311600.0,29.2821,29.3648,29.1718,29.3372,311600.0
2014-12-22 11:30:00,31.93,31.96,31.85,31.92,203200.0,29.3464,29.374,29.2729,29.3372,203200.0
2014-12-22 12:00:00,31.92,31.98,31.88,31.89,183600.0,29.3372,29.3924,29.3005,29.3097,183600.0
2014-12-22 12:30:00,31.89,32.0,31.86,31.98,167200.0,29.3097,29.4108,29.2821,29.3924,167200.0
2014-12-22 13:00:00,31.99,32.02,31.95,31.97,88800.0,29.4016,29.4292,29.3648,29.3832,88800.0
2014-12-22 13:30:00,31.98,31.98,31.92,31.97,71600.0,29.3924,29.3924,29.3372,29.3832,71600.0
2014-12-22 14:00:00,31.95,32.05,31.93,32.01,526800.0,29.3648,29.4567,29.3464,29.42,526800.0
2014-12-22 14:30:00,32.02,32.06,31.95,32.04,116800.0,29.4292,29.4659,29.3648,29.4475,116800.0
2014-12-22 15:00:00,32.05,32.21,32.03,32.19,247600.0,29.4567,29.6038,29.4383,29.5854,247600.0
2014-12-22 15:30:00,32.19,32.34,32.15,32.34,824000.0,29.5854,29.7233,29.5486,29.7233,824000.0
2014-12-23 09:30:00,32.61,32.89,32.56,32.85,857600.0,29.9714,30.2288,29.9255,30.192,857600.0
2014-12-23 10:00:00,32.85,32.98,32.78,32.88,539600.0,30.192,30.3115,30.1277,30.2196,539600.0
2014-12-23 10:30:00,32.88,32.95,32.77,32.92,330800.0,30.2196,30.2839,30.1185,30.2563,330800.0
2014-12-23 11:00:00,32.9,32.95,32.85,32.85,299600.0,30.238,30.2839,30.192,30.192,299600.0
2014-12-23 11:30:00,32.85,32.95,32.85,32.91,205200.0,30.192,30.2839,30.192,30.2471,205200.0
2014-12-23 12:00:00,32.92,33.03,32.89,32.99,304800.0,30.2563,30.3574,30.2288,30.3207,304800.0
2014-12-23 12:30:00,32.98,33.09,32.96,33.05,264000.0,30.3115,30.4126,30.2931,30.3758,264000.0
2014-12-23 13:00:00,33.05,33.16,33.04,33.09,184000.0,30.3758,30.4769,30.3666,30.4126,184000.0
2014-12-23 13:30:00,33.09,33.14,33.02,33.04,155600.0,30.4126,30.4585,30.3482,30.3666,155600.0
2014-12-23 14:00:00,33.04,33.05,32.97,33.04,246400.0,30.3666,30.3758,30.3023,30.3666,246400.0
2014-12-23 14:30:00,33.05,33.09,33.0,33.0,69600.0,30.3758,30.4126,30.3299,30.3299,69600.0
2014-12-23 15:00:00,33.01,33.03,32.86,32.92,140000.0,30.3391,30.3574,30.2012,30.2563,140000.0
2014-12-23 15:30:00,32.91,32.94,32.84,32.84,380400.0,30.2471,30.2747,30.1828,30.1828,380400.0
2014-12-24 09:30:00,33.01,33.09,32.73,32.88,556000.0,30.3391,30.4126,30.0817,30.2196,556000.0
2014-12-24 10:00:00,32.91,33.06,32.84,33.05,357600.0,30.2471,30.385,30.1828,30.3758,357600.0
2014-12-24 10:30:00,33.05,33.09,32.98,32.98,86000.0,30.3758,30.4126,30.3115,30.3115,86000.0
2014-12-24 11:00:00,32.98,33.03,32.97,33.0,88400.0,30.3115,30.3574,30.3023,30.3299,88400.0
2014-12-24 11:30:00,32.99,32.99,32.91,32.98,112800.0,30.3207,30.3207,30.2471,30.3115,112800.0
2014-12-24 12:00:00,32.97,33.05,32.94,32.95,117200.0,30.3023,30.3758,30.2747,30.2839,117200.0
2014-12-24 12:30:00,32.95,32.99,32.75,32.77,212800.0,30.2839,30.3207,30.1001,30.1185,212800.0
2014-12-26 09:30:00,33.0,33.08,32.83,33.08,259200.0,30.3299,30.4034,30.1736,30.4034,259200.0
2014-12-26 10:00:00,33.08,33.13,32.9,32.93,203600.0,30.4034,30.4493,30.238,30.2655,203600.0
2014-12-26 10:30:00,32.92,33.03,32.89,33.03,64800.0,30.2563,30.3574,30.2288,30.3574,64800.0
2014-12-26 11:00:00,33.03,33.04,32.96,32.99,272000.0,30.3574,30.3666,30.2931,30.3207,272000.0
2014-12-26 11:30:00,32.99,33.03,32.98,33.02,201200.0,30.3207,30.3574,30.3115,30.3482,201200.0
2014-12-26 12:00:00,33.0,33.04,32.97,32.97,36000.0,30.3299,30.3666,30.3023,30.3023,36000.0
2014-12-26 12:30:00,32.98,32.99,32.92,32.96,284400.0,30.3115,30.3207,30.2563,30.2931,284400.0
2014-12-26 13:00:00,32.96,32.98,32.94,32.95,26400.0,30.2931,30.3115,30.2747,30.2839,26400.0
2014-12-26 13:30:00,32.95,33.03,32.92,33.01,99600.0,30.2839,30.3574,30.2563,30.3391,99600.0
2014-12-26 14:00:00,33.01,33.05,32.98,33.01,163200.0,30.3391,30.3758,30.3115,30.3391,163200.0
2014-12-26 14:30:00,33.0,33.02,32.96,33.01,196000.0,30.3299,30.3482,30.2931,30.3391,196000.0
2014-12-26 15:00:00,33.02,33.02,32.94,32.94,90000.0,30.3482,30.3482,30.2747,30.2747,90000.0
2014-12-26 15:30:00,32.92,32.93,32.73,32.73,444400.0,30.2563,30.2655,30.0817,30.0817,444400.0
2014-12-29 09:30:00,32.62,33.34,32.52,33.29,746000.0,29.9806,30.6424,29.8887,30.5964,746000.0
2014-12-29 10:00:00,33.31,33.49,33.29,33.39,631600.0,30.6148,30.7802,30.5964,30.6883,631600.0
2014-12-29 10:30:00,33.39,33.44,33.29,33.33,348800.0,30.6883,30.7343,30.5964,30.6332,348800.0
2014-12-29 11:00:00,33.31,33.31,33.18,33.21,233600.0,30.6148,30.6148,30.4953,30.5229,233600.0
2014-12-29 11:30:00,33.21,33.22,33.14,33.17,132000.0,30.5229,30.5321,30.4585,30.4861,132000.0
2014-12-29 12:00:00,33.18,33.21,33.1,33.11,323600.0,30.4953,30.5229,30.4218,30.431,323600.0
2014-12-29 12:30:00,33.13,33.18,33.11,33.15,115200.0,30.4493,30.4953,30.431,30.4677,115200.0
2014-12-29 13:00:00,33.13,33.25,33.1,33.2,172000.0,30.4493,30.5596,30.4218,30.5137,172000.0
2014-12-29 13:30:00,33.21,33.21,33.12,33.15,114000.0,30.5229,30.5229,30.4402,30.4677,114000.0
2014-12-29 14:00:00,33.14,33.19,33.1,33.15,76800.0,30.4585,30.5045,30.4218,30.4677,76800.0
2014-12-29 14:30:00,33.16,33.17,33.09,33.13,104800.0,30.4769,30.4861,30.4126,30.4493,104800.0
2014-12-29 15:00:00,33.14,33.16,33.07,33.07,357200.0,30.4585,30.4769,30.3942,30.3942,357200.0
2014-12-29 15:30:00,33.08,33.15,33.04,33.07,352000.0,30.4034,30.4677,30.3666,30.3942,352000.0
2014-12-30 09:30:00,32.83,32.99,32.68,32.71,387600.0,30.1736,30.3207,30.0358,30.0633,387600.0
2014-12-30 10:00:00,32.72,32.93,32.67,32.88,944400.0,30.0725,30.2655,30.0266,30.2196,944400.0
2014-12-30 10:30:00,32.88,33.0,32.82,33.0,158400.0,30.2196,30.3299,30.1644,30.3299,158400.0
2014-12-30 11:00:00,33.01,33.02,32.86,32.97,580800.0,30.3391,30.3482,30.2012,30.3023,580800.0
2014-12-30 11:30:00,32.97,33.03,32.94,33.03,103200.0,30.3023,30.3574,30.2747,30.3574,103200.0
2014-12-30 12:00:00,33.04,33.11,33.03,33.08,101200.0,30.3666,30.431,30.3574,30.4034,101200.0
2014-12-30 12:30:00,33.08,33.11,33.02,33.07,88800.0,30.4034,30.431,30.3482,30.3942,88800.0
2014-12-30 13:00:00,33.04,33.1,33.01,33.03,62400.0,30.3666,30.4218,30.3391,30.3574,62400.0
2014-12-30 13:30:00,33.04,33.05,32.87,32.9,192000.0,30.3666,30.3758,30.2104,30.238,192000.0
2014-12-30 14:00:00,32.89,32.95,32.87,32.89,81600.0,30.2288,30.2839,30.2104,30.2288,81600.0
2014-12-30 14:30:00,32.9,33.03,32.9,32.96,221600.0,30.238,30.3574,30.238,30.2931,221600.0
2014-12-30 15:00:00,32.98,33.03,32.95,33.02,126400.0,30.3115,30.3574,30.2839,30.3482,126400.0
2014-12-30 15:30:00,33.02,33.08,32.9,32.93,278800.0,30.3482,30.4034,30.238,30.2655,278800.0
2014-12-31 09:30:00,33.09,33.2,32.99,33.02,168800.0,30.4126,30.5137,30.3207,30.3482,168800.0
2014-12-31 10:00:00,33.01,33.1,32.98,33.04,121600.0,30.3391,30.4218,30.3115,30.3666,121600.0
2014-12-31 10:30:00,33.02,33.19,33.02,33.17,141600.0,30.3482,30.5045,30.3482,30.4861,141600.0
2014-12-31 11:00:00,33.17,33.17,32.98,32.98,104000.0,30.4861,30.4861,30.3115,30.3115,104000.0
2014-12-31 11:30:00,32.98,33.02,32.94,32.96,267200.0,30.3115,30.3482,30.2747,30.2931,267200.0
2014-12-31 12:00:00,32.97,32.97,32.58,32.72,288000.0,30.3023,30.3023,29.9438,30.0725,288000.0
2014-12-31 12:30:00,32.69,32.78,32.54,32.58,280000.0,30.0449,30.1277,29.9071,29.9438,280000.0
2014-12-31 13:00:00,32.59,32.73,32.56,32.62,130400.0,29.953,30.0817,29.9255,29.9806,130400.0
2014-12-31 13:30:00,32.65,32.71,32.46,32.57,237200.0,30.0082,30.0633,29.8336,29.9347,237200.0
2014-12-31 14:00:00,32.56,32.57,32.25,32.31,263200.0,29.9255,29.9347,29.6405,29.6957,263200.0
2014-12-31 14:30:00,32.31,32.35,32.1,32.23,452000.0,29.6957,29.7325,29.5027,29.6222,452000.0
2014-12-31 15:00:00,32.24,32.43,32.16,32.38,269600.0,29.6314,29.806,29.5578,29.76,269600.0
2014-12-31 15:30:00,32.38,32.4,31.76,31.79,659600.0,29.76,29.7784,29.1902,29.2178,659600.0
2015-01-02 09:30:00,32.33,32.51,32.12,32.24,408400.0,29.7141,29.8795,29.5211,29.6314,408400.0
2015-01-02 10:00:00,32.2,32.29,31.96,32.11,329200.0,29.5946,29.6773,29.374,29.5119,329200.0
2015-01-02 10:30:00,32.07,32.14,31.55,31.74,636400.0,29.4751,29.5394,28.9972,29.1718,636400.0
2015-01-02 11:00:00,31.74,31.75,31.31,31.53,593200.0,29.1718,29.181,28.7766,28.9788,593200.0
2015-01-02 11:30:00,31.57,31.61,31.34,31.48,196400.0,29.0156,29.0523,28.8042,28.9329,196400.0
2015-01-02 12:00:00,31.47,31.67,31.46,31.63,81600.0,28.9237,29.1075,28.9145,29.0707,81600.0
2015-01-02 12:30:00,31.62,31.72,31.43,31.44,238400.0,29.0615,29.1534,28.8869,28.8961,238400.0
2015-01-02 13:00:00,31.47,31.55,31.3,31.3,149600.0,28.9237,28.9972,28.7674,28.7674,149600.0
2015-01-02 13:30:00,31.3,31.5,31.2,31.4,235200.0,28.7674,28.9512,28.6755,28.8593,235200.0
2015-01-02 14:00:00,31.43,31.72,31.41,31.62,194400.0,28.8869,29.1534,28.8685,29.0615,194400.0
2015-01-02 14:30:00,31.61,31.84,31.57,31.72,251200.0,29.0523,29.2637,29.0156,29.1534,251200.0
2015-01-02 15:00:00,31.75,31.79,31.48,31.75,246800.0,29.181,29.2178,28.9329,29.181,246800.0
2015-01-02 15:30:00,31.75,32.06,31.73,31.9,640800.0,29.181,29.4659,29.1626,29.3189,640800.0
2015-01-05 09:30:00,31.38,31.5,30.56,30.58,662800.0,28.8409,28.9512,28.0873,28.1057,662800.0
2015-01-05 10:00:00,30.58,30.83,30.5,30.71,358400.0,28.1057,28.3354,28.0321,28.2252,358400.0
2015-01-05 10:30:00,30.7,30.71,30.42,30.59,436000.0,28.216,28.2252,27.9586,28.1149,436000.0
2015-01-05 11:00:00,30.59,30.59,30.28,30.3,309600.0,28.1149,28.1149,27.8299,27.8483,309600.0
2015-01-05 11:30:00,30.32,30.57,30.27,30.48,313200.0,27.8667,28.0965,27.8208,28.0138,313200.0
2015-01-05 12:00:00,30.48,30.51,30.14,30.17,351600.0,28.0138,28.0413,27.7013,27.7288,351600.0
2015-01-05 12:30:00,30.14,30.3,30.05,30.16,299200.0,27.7013,27.8483,27.6186,27.7197,299200.0
2015-01-05 13:00:00,30.15,30.25,29.99,30.08,364000.0,27.7105,27.8024,27.5634,27.6461,364000.0
2015-01-05 13:30:00,30.08,30.24,30.06,30.19,259600.0,27.6461,27.7932,27.6277,27.7472,259600.0
2015-01-05 14:00:00,30.15,30.15,29.95,30.03,399600.0,27.7105,27.7105,27.5266,27.6002,399600.0
2015-01-05 14:30:00,30.03,30.1,29.9,29.92,270800.0,27.6002,27.6645,27.4807,27.4991,270800.0
2015-01-05 15:00:00,29.93,30.16,29.88,30.06,258800.0,27.5083,27.7197,27.4623,27.6277,258800.0
2015-01-05 15:30:00,30.05,30.37,29.99,30.08,742400.0,27.6186,27.9127,27.5634,27.6461,742400.0
2015-01-06 09:30:00,30.29,30.35,29.7,29.86,588000.0,27.8391,27.8943,27.2969,27.4439,588000.0
2015-01-06 10:00:00,29.84,30.11,29.63,30.04,664000.0,27.4255,27.6737,27.2325,27.6094,664000.0
2015-01-06 10:30:00,30.02,30.04,29.52,29.52,597200.0,27.591,27.6094,27.1314,27.1314,597200.0
2015-01-06 11:00:00,29.53,29.57,29.25,29.27,536000.0,27.1406,27.1774,26.8833,26.9017,536000.0
2015-01-06 11:30:00,29.25,29.33,29.0,29.05,557200.0,26.8833,26.9568,26.6535,26.6995,557200.0
2015-01-06 12:00:00,29.06,29.06,28.72,28.88,636000.0,26.7087,26.7087,26.3962,26.5432,636000.0
2015-01-06 12:30:00,28.82,29.07,28.81,28.99,322000.0,26.4881,26.7179,26.4789,26.6443,322000.0
2015-01-06 13:00:00,29.0,29.0,28.52,28.64,464400.0,26.6535,26.6535,26.2124,26.3226,464400.0
2015-01-06 13:30:00,28.64,28.84,28.5,28.82,273600.0,26.3226,26.5065,26.194,26.4881,273600.0
2015-01-06 14:00:00,28.81,28.95,28.64,28.89,339200.0,26.4789,26.6076,26.3226,26.5524,339200.0
2015-01-06 14:30:00,28.91,29.32,28.82,29.13,841200.0,26.5708,26.9476,26.4881,26.773,841200.0
2015-01-06 15:00:00,29.12,29.44,28.99,29.39,653600.0,26.7638,27.0579,26.6443,27.012,653600.0
2015-01-06 15:30:00,29.39,29.39,28.9,28.92,757200.0,27.012,27.012,26.5616,26.58,757200.0
2015-01-07 09:30:00,29.68,29.84,29.53,29.82,1200400.0,27.2785,27.4255,27.1406,27.4072,1200400.0
2015-01-07 10:00:00,29.85,29.88,29.52,29.58,568000.0,27.4347,27.4623,27.1314,27.1866,568000.0
2015-01-07 10:30:00,29.54,29.64,29.33,29.51,633600.0,27.1498,27.2417,26.9568,27.1223,633600.0
2015-01-07 11:00:00,29.52,29.56,29.13,29.17,295600.0,27.1314,27.1682,26.773,26.8098,295600.0
2015-01-07 11:30:00,29.16,29.65,29.16,29.62,381600.0,26.8006,27.2509,26.8006,27.2234,381600.0
2015-01-07 12:00:00,29.63,29.86,29.58,29.83,621600.0,27.2325,27.4439,27.1866,27.4164,621600.0
2015-01-07 12:30:00,29.83,29.85,29.68,29.7,170800.0,27.4164,27.4347,27.2785,27.2969,170800.0
2015-01-07 13:00:00,29.68,29.8,29.59,29.61,222800.0,27.2785,27.3888,27.1958,27.2142,222800.0
2015-01-07 13:30:00,29.62,29.9,29.6,29.87,205600.0,27.2234,27.4807,27.205,27.4531,205600.0
2015-01-07 14:00:00,29.88,30.0,29.69,29.9,372800.0,27.4623,27.5726,27.2877,27.4807,372800.0
2015-01-07 14:30:00,29.9,30.0,29.63,29.67,236800.0,27.4807,27.5726,27.2325,27.2693,236800.0
2015-01-07 15:00:00,29.68,29.84,29.64,29.79,166000.0,27.2785,27.4255,27.2417,27.3796,166000.0
2015-01-07 15:30:00,29.79,29.91,29.72,29.9,482000.0,27.3796,27.4899,27.3153,27.4807,482000.0
2015-01-08 09:30:00,30.58,30.89,30.53,30.87,846800.0,28.1057,28.3906,28.0597,28.3722,846800.0
2015-01-08 10:00:00,30.88,30.98,30.78,30.81,586000.0,28.3814,28.4733,28.2895,28.3171,586000.0
2015-01-08 10:30:00,30.83,31.11,30.75,31.11,386000.0,28.3354,28.5928,28.2619,28.5928,386000.0
2015-01-08 11:00:00,31.11,31.21,31.0,31.02,371200.0,28.5928,28.6847,28.4917,28.5101,371200.0
2015-01-08 11:30:00,31.04,31.09,30.95,31.02,431200.0,28.5285,28.5744,28.4457,28.5101,431200.0
2015-01-08 12:00:00,31.03,31.05,30.85,30.95,254800.0,28.5193,28.5376,28.3538,28.4457,254800.0
2015-01-08 12:30:00,30.97,31.08,30.94,31.08,129600.0,28.4641,28.5652,28.4365,28.5652,129600.0
2015-01-08 13:00:00,31.04,31.18,31.04,31.15,160000.0,28.5285,28.6571,28.5285,28.6296,160000.0
2015-01-08 13:30:00,31.13,31.17,30.97,31.04,140800.0,28.6112,28.6479,28.4641,28.5285,140800.0
2015-01-08 14:00:00,31.01,31.15,30.96,31.15,146400.0,28.5009,28.6296,28.4549,28.6296,146400.0
2015-01-08 14:30:00,31.15,31.31,31.15,31.2,360000.0,28.6296,28.7766,28.6296,28.6755,360000.0
2015-01-08 15:00:00,31.2,31.25,31.14,31.22,246400.0,28.6755,28.7215,28.6204,28.6939,246400.0
2015-01-08 15:30:00,31.23,31.23,31.02,31.15,613200.0,28.7031,28.7031,28.5101,28.6296,613200.0
2015-01-09 09:30:00,31.27,31.28,30.53,30.57,892800.0,28.7398,28.749,28.0597,28.0965,892800.0
2015-01-09 10:00:00,30.56,30.78,30.45,30.5,452000.0,28.0873,28.2895,27.9862,28.0321,452000.0
2015-01-09 10:30:00,30.46,30.47,30.11,30.32,463600.0,27.9954,28.0046,27.6737,27.8667,463600.0
2015-01-09 11:00:00,30.31,30.31,29.96,30.06,472400.0,27.8575,27.8575,27.5358,27.6277,472400.0
2015-01-09 11:30:00,30.03,30.35,29.92,30.35,320000.0,27.6002,27.8943,27.4991,27.8943,320000.0
2015-01-09 12:00:00,30.35,30.43,30.15,30.2,264000.0,27.8943,27.9678,27.7105,27.7564,264000.0
2015-01-09 12:30:00,30.22,30.3,30.03,30.08,138800.0,27.7748,27.8483,27.6002,27.6461,138800.0
2015-01-09 13:00:00,30.06,30.39,30.02,30.19,145200.0,27.6277,27.931,27.591,27.7472,145200.0
2015-01-09 13:30:00,30.25,30.33,30.09,30.19,120800.0,27.8024,27.8759,27.6553,27.7472,120800.0
2015-01-09 14:00:00,30.16,30.18,30.07,30.08,199200.0,27.7197,27.738,27.6369,27.6461,199200.0
2015-01-09 14:30:00,30.1,30.29,30.02,30.16,245600.0,27.6645,27.8391,27.591,27.7197,245600.0
2015-01-09 15:00:00,30.16,30.38,30.13,30.17,266000.0,27.7197,27.9219,27.6921,27.7288,266000.0
2015-01-09 15:30:00,30.19,30.25,30.05,30.05,438000.0,27.7472,27.8024,27.6186,27.6186,438000.0
2015-01-12 09:30:00,30.01,30.2,29.11,29.33,1175600.0,27.5818,27.7564,26.7546,26.9568,1175600.0
2015-01-12 10:00:00,29.27,29.45,29.1,29.25,551600.0,26.9017,27.0671,26.7454,26.8833,551600.0
2015-01-12 10:30:00,29.26,29.65,29.25,29.64,273600.0,26.8925,27.2509,26.8833,27.2417,273600.0
2015-01-12 11:00:00,29.66,29.81,29.6,29.65,267600.0,27.2601,27.398,27.205,27.2509,267600.0
2015-01-12 11:30:00,29.65,29.71,29.42,29.52,162000.0,27.2509,27.3061,27.0395,27.1314,162000.0
2015-01-12 12:00:00,29.52,29.66,29.44,29.57,238400.0,27.1314,27.2601,27.0579,27.1774,238400.0
2015-01-12 12:30:00,29.58,29.65,29.4,29.44,105200.0,27.1866,27.2509,27.0212,27.0579,105200.0
2015-01-12 13:00:00,29.46,29.52,29.31,29.32,126800.0,27.0763,27.1314,26.9384,26.9476,126800.0
2015-01-12 13:30:00,29.32,29.43,29.32,29.38,118800.0,26.9476,27.0487,26.9476,27.0028,118800.0
2015-01-12 14:00:00,29.38,29.47,29.23,29.25,178800.0,27.0028,27.0855,26.8649,26.8833,178800.0
2015-01-12 14:30:00,29.28,29.35,29.17,29.33,314400.0,26.9109,26.9752,26.8098,26.9568,314400.0
2015-01-12 15:00:00,29.33,29.48,29.27,29.32,171200.0,26.9568,27.0947,26.9017,26.9476,171200.0
2015-01-12 15:30:00,29.33,29.55,29.17,29.4,691200.0,26.9568,27.159,26.8098,27.0212,691200.0
2015-01-13 09:30:00,29.9,30.47,29.9,30.47,600400.0,27.4807,28.0046,27.4807,28.0046,600400.0
2015-01-13 10:00:00,30.47,30.53,30.28,30.3,279600.0,28.0046,28.0597,27.8299,27.8483,279600.0
2015-01-13 10:30:00,30.3,30.44,30.24,30.35,138000.0,27.8483,27.977,27.7932,27.8943,138000.0
2015-01-13 11:00:00,30.36,30.4,30.12,30.15,202400.0,27.9035,27.9402,27.6829,27.7105,202400.0
2015-01-13 11:30:00,30.15,30.17,29.88,29.97,256000.0,27.7105,27.7288,27.4623,27.545,256000.0
2015-01-13 12:00:00,29.97,29.97,29.62,29.72,195600.0,27.545,27.545,27.2234,27.3153,195600.0
2015-01-13 12:30:00,29.71,29.87,29.6,29.83,223600.0,27.3061,27.4531,27.205,27.4164,223600.0
2015-01-13 13:00:00,29.85,29.92,29.35,29.39,242800.0,27.4347,27.4991,26.9752,27.012,242800.0
2015-01-13 13:30:00,29.38,29.39,28.71,28.94,1075200.0,27.0028,27.012,26.387,26.5984,1075200.0
2015-01-13 14:00:00,28.9,28.93,28.51,28.87,1406000.0,26.5616,26.5892,26.2032,26.534,1406000.0
2015-01-13 14:30:00,28.88,29.04,28.66,28.67,364000.0,26.5432,26.6903,26.341,26.3502,364000.0
2015-01-13 15:00:00,28.68,29.04,28.6,28.84,445600.0,26.3594,26.6903,26.2859,26.5065,445600.0
2015-01-13 15:30:00,28.84,29.42,28.83,29.15,720800.0,26.5065,27.0395,26.4973,26.7914,720800.0
2015-01-14 09:30:00,27.93,28.12,27.75,27.98,1151600.0,25.6701,25.8447,25.5047,25.716,1151600.0
2015-01-14 10:00:00,27.98,28.29,27.88,28.27,625600.0,25.716,26.001,25.6241,25.9826,625600.0
2015-01-14 10:30:00,28.27,28.27,27.92,28.03,667200.0,25.9826,25.9826,25.6609,25.762,667200.0
2015-01-14 11:00:00,28.01,28.03,27.63,27.67,838400.0,25.7436,25.762,25.3944,25.4311,838400.0
2015-01-14 11:30:00,27.65,27.92,27.6,27.73,280000.0,25.4127,25.6609,25.3668,25.4863,280000.0
2015-01-14 12:00:00,27.71,27.79,27.58,27.68,383600.0,25.4679,25.5414,25.3484,25.4403,383600.0
2015-01-14 12:30:00,27.67,27.72,27.37,27.47,794800.0,25.4311,25.4771,25.1554,25.2473,794800.0
2015-01-14 13:00:00,27.47,27.52,27.22,27.25,406000.0,25.2473,25.2933,25.0175,25.0451,406000.0
2015-01-14 13:30:00,27.25,27.28,27.0,27.24,810400.0,25.0451,25.0727,24.8153,25.0359,810400.0
2015-01-14 14:00:00,27.25,27.66,27.2,27.64,723600.0,25.0451,25.4219,24.9992,25.4036,723600.0
2015-01-14 14:30:00,27.64,27.79,27.46,27.52,503200.0,25.4036,25.5414,25.2381,25.2933,503200.0
2015-01-14 15:00:00,27.52,27.98,27.51,27.93,509200.0,25.2933,25.716,25.2841,25.6701,509200.0
2015-01-14 15:30:00,27.92,28.15,27.78,28.06,829200.0,25.6609,25.8723,25.5322,25.7896,829200.0
2015-01-15 09:30:00,27.88,28.24,27.43,27.56,842000.0,25.6241,25.955,25.2106,25.33,842000.0
2015-01-15 10:00:00,27.55,27.97,27.45,27.96,969600.0,25.3208,25.7069,25.2289,25.6977,969600.0
2015-01-15 10:30:00,27.97,28.18,27.65,27.66,774000.0,25.7069,25.8999,25.4127,25.4219,774000.0
2015-01-15 11:00:00,27.67,27.78,27.38,27.4,390400.0,25.4311,25.5322,25.1646,25.183,390400.0
2015-01-15 11:30:00,27.41,27.67,27.34,27.5,360400.0,25.1922,25.4311,25.1278,25.2749,360400.0
2015-01-15 12:00:00,27.5,27.55,27.31,27.38,257200.0,25.2749,25.3208,25.1003,25.1646,257200.0
2015-01-15 12:30:00,27.34,27.37,26.98,27.18,644800.0,25.1278,25.1554,24.797,24.9808,644800.0
2015-01-15 13:00:00,27.17,27.46,27.1,27.16,323200.0,24.9716,25.2381,24.9073,24.9624,323200.0
2015-01-15 13:30:00,27.18,27.38,27.08,27.25,419600.0,24.9808,25.1646,24.8889,25.0451,419600.0
2015-01-15 14:00:00,27.23,27.39,27.14,27.27,249600.0,25.0267,25.1738,24.944,25.0635,249600.0
2015-01-15 14:30:00,27.26,27.52,27.2,27.49,356800.0,25.0543,25.2933,24.9992,25.2657,356800.0
2015-01-15 15:00:00,27.46,27.51,27.15,27.35,430400.0,25.2381,25.2841,24.9532,25.137,430400.0
2015-01-15 15:30:00,27.33,27.41,27.08,27.15,1214000.0,25.1186,25.1922,24.8889,24.9532,1214000.0
2015-01-16 09:30:00,26.98,27.49,26.9,27.08,925200.0,24.797,25.2657,24.7234,24.8889,925200.0
2015-01-16 10:00:00,27.1,27.35,26.7,27.1,1194000.0,24.9073,25.137,24.5396,24.9073,1194000.0
2015-01-16 10:30:00,27.09,27.47,27.07,27.42,383600.0,24.8981,25.2473,24.8797,25.2014,383600.0
2015-01-16 11:00:00,27.41,27.5,27.2,27.21,396000.0,25.1922,25.2749,24.9992,25.0084,396000.0
2015-01-16 11:30:00,27.24,27.44,27.22,27.36,201200.0,25.0359,25.2197,25.0175,25.1462,201200.0
2015-01-16 12:00:00,27.39,27.48,27.33,27.42,214400.0,25.1738,25.2565,25.1186,25.2014,214400.0
2015-01-16 12:30:00,27.42,27.74,27.41,27.66,675200.0,25.2014,25.4955,25.1922,25.4219,675200.0
2015-01-16 13:00:00,27.67,27.67,27.44,27.51,294800.0,25.4311,25.4311,25.2197,25.2841,294800.0
2015-01-16 13:30:00,27.52,27.67,27.49,27.64,92800.0,25.2933,25.4311,25.2657,25.4036,92800.0
2015-01-16 14:00:00,27.64,27.67,27.5,27.52,155200.0,25.4036,25.4311,25.2749,25.2933,155200.0
2015-01-16 14:30:00,27.53,27.6,27.37,27.57,270000.0,25.3025,25.3668,25.1554,25.3392,270000.0
2015-01-16 15:00:00,27.56,27.67,27.48,27.64,382000.0,25.33,25.4311,25.2565,25.4036,382000.0
2015-01-16 15:30:00,27.63,28.14,27.61,28.11,1292800.0,25.3944,25.8631,25.376,25.8355,1292800.0
2015-01-20 09:30:00,28.41,28.64,27.88,28.03,893200.0,26.1113,26.3226,25.6241,25.762,893200.0
2015-01-20 10:00:00,28.01,28.14,27.9,28.05,448800.0,25.7436,25.8631,25.6425,25.7804,448800.0
2015-01-20 10:30:00,28.07,28.1,27.7,27.82,421200.0,25.7988,25.8263,25.4587,25.569,421200.0
2015-01-20 11:00:00,27.81,27.89,27.71,27.8,255200.0,25.5598,25.6333,25.4679,25.5506,255200.0
2015-01-20 11:30:00,27.78,27.85,27.45,27.57,336000.0,25.5322,25.5966,25.2289,25.3392,336000.0
2015-01-20 12:00:00,27.55,27.63,27.47,27.61,185200.0,25.3208,25.3944,25.2473,25.376,185200.0
2015-01-20 12:30:00,27.6,27.72,27.5,27.6,182400.0,25.3668,25.4771,25.2749,25.3668,182400.0
2015-01-20 13:00:00,27.6,27.72,27.42,27.57,334400.0,25.3668,25.4771,25.2014,25.3392,334400.0
2015-01-20 13:30:00,27.59,27.66,27.48,27.49,202400.0,25.3576,25.4219,25.2565,25.2657,202400.0
2015-01-20 14:00:00,27.5,27.63,27.49,27.57,337600.0,25.2749,25.3944,25.2657,25.3392,337600.0
2015-01-20 14:30:00,27.58,27.92,27.57,27.86,413200.0,25.3484,25.6609,25.3392,25.6058,413200.0
2015-01-20 15:00:00,27.87,27.93,27.79,27.79,329600.0,25.6149,25.6701,25.5414,25.5414,329600.0
2015-01-20 15:30:00,27.8,27.83,27.64,27.75,566000.0,25.5506,25.5782,25.4036,25.5047,566000.0
2015-01-21 09:30:00,27.6,28.04,27.21,27.78,618800.0,25.3668,25.7712,25.0084,25.5322,618800.0
2015-01-21 10:00:00,27.76,27.91,27.58,27.87,476400.0,25.5138,25.6517,25.3484,25.6149,476400.0
2015-01-21 10:30:00,27.88,28.23,27.79,28.23,380400.0,25.6241,25.9458,25.5414,25.9458,380400.0
2015-01-21 11:00:00,28.24,28.3,27.96,28.01,262000.0,25.955,26.0102,25.6977,25.7436,262000.0
2015-01-21 11:30:00,28.03,28.21,27.96,28.16,223200.0,25.762,25.9274,25.6977,25.8815,223200.0
2015-01-21 12:00:00,28.14,28.17,28.04,28.13,153600.0,25.8631,25.8907,25.7712,25.8539,153600.0
2015-01-21 12:30:00,28.15,28.18,27.84,27.9,130400.0,25.8723,25.8999,25.5874,25.6425,130400.0
2015-01-21 13:00:00,27.89,28.0,27.76,27.77,186800.0,25.6333,25.7344,25.5138,25.523,186800.0
2015-01-21 13:30:00,27.79,27.85,27.68,27.69,127600.0,25.5414,25.5966,25.4403,25.4495,127600.0
2015-01-21 14:00:00,27.67,27.8,27.61,27.76,196400.0,25.4311,25.5506,25.376,25.5138,196400.0
2015-01-21 14:30:00,27.76,27.9,27.66,27.88,94000.0,25.5138,25.6425,25.4219,25.6241,94000.0
2015-01-21 15:00:00,27.86,27.91,27.67,27.86,423600.0,25.6058,25.6517,25.4311,25.6058,423600.0
2015-01-21 15:30:00,27.86,27.96,27.85,27.91,407600.0,25.6058,25.6977,25.5966,25.6517,407600.0
2015-01-22 09:30:00,28.39,28.48,27.82,28.12,836800.0,26.0929,26.1756,25.569,25.8447,836800.0
2015-01-22 10:00:00,28.08,28.7,28.08,28.62,666800.0,25.808,26.3778,25.808,26.3043,666800.0
2015-01-22 10:30:00,28.63,29.15,28.56,29.13,582400.0,26.3135,26.7914,26.2491,26.773,582400.0
2015-01-22 11:00:00,29.14,29.17,28.83,29.03,562000.0,26.7822,26.8098,26.4973,26.6811,562000.0
2015-01-22 11:30:00,29.06,29.08,28.83,28.98,233200.0,26.7087,26.727,26.4973,26.6351,233200.0
2015-01-22 12:00:00,28.99,29.03,28.89,29.01,136400.0,26.6443,26.6811,26.5524,26.6627,136400.0
2015-01-22 12:30:00,29.01,29.05,28.93,28.96,164000.0,26.6627,26.6995,26.5892,26.6168,164000.0
2015-01-22 13:00:00,29.0,29.13,28.97,29.07,168000.0,26.6535,26.773,26.6259,26.7179,168000.0
2015-01-22 13:30:00,29.08,29.32,29.08,29.29,451600.0,26.727,26.9476,26.727,26.9201,451600.0
2015-01-22 14:00:00,29.3,29.49,29.3,29.46,602000.0,26.9292,27.1039,26.9292,27.0763,602000.0
2015-01-22 14:30:00,29.45,29.84,29.45,29.81,780000.0,27.0671,27.4255,27.0671,27.398,780000.0
2015-01-22 15:00:00,29.81,29.93,29.74,29.9,738800.0,27.398,27.5083,27.3336,27.4807,738800.0
2015-01-22 15:30:00,29.89,29.93,29.75,29.8,867200.0,27.4715,27.5083,27.3428,27.3888,867200.0
2015-01-23 09:30:00,29.71,29.94,29.52,29.61,765600.0,27.3061,27.5175,27.1314,27.2142,765600.0
2015-01-23 10:00:00,29.65,29.77,29.52,29.65,570800.0,27.2509,27.3612,27.1314,27.2509,570800.0
2015-01-23 10:30:00,29.64,29.65,29.31,29.55,550000.0,27.2417,27.2509,26.9384,27.159,550000.0
2015-01-23 11:00:00,29.51,29.64,29.39,29.61,223600.0,27.1223,27.2417,27.012,27.2142,223600.0
2015-01-23 11:30:00,29.61,29.61,29.38,29.4,147200.0,27.2142,27.2142,27.0028,27.0212,147200.0
2015-01-23 12:00:00,29.38,29.55,29.34,29.45,134400.0,27.0028,27.159,26.966,27.0671,134400.0
2015-01-23 12:30:00,29.46,29.62,29.45,29.57,141600.0,27.0763,27.2234,27.0671,27.1774,141600.0
2015-01-23 13:00:00,29.55,29.56,29.36,29.41,158000.0,27.159,27.1682,26.9844,27.0303,158000.0
2015-01-23 13:30:00,29.43,29.54,29.41,29.49,120400.0,27.0487,27.1498,27.0303,27.1039,120400.0
2015-01-23 14:00:00,29.48,29.54,29.39,29.5,110800.0,27.0947,27.1498,27.012,27.1131,110800.0
2015-01-23 14:30:00,29.5,29.5,29.3,29.35,206000.0,27.1131,27.1131,26.9292,26.9752,206000.0
2015-01-23 15:00:00,29.3,29.35,29.2,29.34,307600.0,26.9292,26.9752,26.8373,26.966,307600.0
2015-01-23 15:30:00,29.31,29.32,29.04,29.06,749200.0,26.9384,26.9476,26.6903,26.7087,749200.0
2015-01-26 09:30:00,29.03,29.03,28.65,28.83,548000.0,26.6811,26.6811,26.3318,26.4973,548000.0
2015-01-26 10:00:00,28.86,29.02,28.8,28.96,149200.0,26.5248,26.6719,26.4697,26.6168,149200.0
2015-01-26 10:30:00,28.97,29.27,28.9,29.23,261200.0,26.6259,26.9017,26.5616,26.8649,261200.0
2015-01-26 11:00:00,29.23,29.25,29.03,29.08,177600.0,26.8649,26.8833,26.6811,26.727,177600.0
2015-01-26 11:30:00,29.1,29.28,28.98,29.23,185200.0,26.7454,26.9109,26.6351,26.8649,185200.0
2015-01-26 12:00:00,29.24,29.33,29.18,29.25,107600.0,26.8741,26.9568,26.819,26.8833,107600.0
2015-01-26 12:30:00,29.26,29.26,29.11,29.19,51600.0,26.8925,26.8925,26.7546,26.8281,51600.0
2015-01-26 13:00:00,29.18,29.25,29.15,29.17,39200.0,26.819,26.8833,26.7914,26.8098,39200.0
2015-01-26 13:30:00,29.22,29.39,29.19,29.34,158800.0,26.8557,27.012,26.8281,26.966,158800.0
2015-01-26 14:00:00,29.35,29.4,29.28,29.39,149600.0,26.9752,27.0212,26.9109,27.012,149600.0
2015-01-26 14:30:00,29.4,29.47,29.31,29.41,117600.0,27.0212,27.0855,26.9384,27.0303,117600.0
2015-01-26 15:00:00,29.4,29.47,29.32,29.43,184800.0,27.0212,27.0855,26.9476,27.0487,184800.0
2015-01-26 15:30:00,29.41,29.53,29.38,29.5,336000.0,27.0303,27.1406,27.0028,27.1131,336000.0
2015-01-27 09:30:00,28.55,28.8,28.3,28.62,1015200.0,26.2399,26.4697,26.0102,26.3043,1015200.0
2015-01-27 10:00:00,28.6,28.86,28.53,28.59,650000.0,26.2859,26.5248,26.2215,26.2767,650000.0
2015-01-27 10:30:00,28.58,28.58,28.25,28.41,689200.0,26.2675,26.2675,25.9642,26.1113,689200.0
2015-01-27 11:00:00,28.38,28.59,28.36,28.56,377600.0,26.0837,26.2767,26.0653,26.2491,377600.0
2015-01-27 11:30:00,28.58,28.67,28.46,28.46,292400.0,26.2675,26.3502,26.1572,26.1572,292400.0
2015-01-27 12:00:00,28.49,28.72,28.41,28.72,182000.0,26.1848,26.3962,26.1113,26.3962,182000.0
2015-01-27 12:30:00,28.73,28.89,28.67,28.89,243200.0,26.4054,26.5524,26.3502,26.5524,243200.0
2015-01-27 13:00:00,28.93,29.09,28.84,28.97,227200.0,26.5892,26.7362,26.5065,26.6259,227200.0
2015-01-27 13:30:00,29.0,29.05,28.75,28.83,179200.0,26.6535,26.6995,26.4237,26.4973,179200.0
2015-01-27 14:00:00,28.84,29.14,28.84,29.08,197200.0,26.5065,26.7822,26.5065,26.727,197200.0
2015-01-27 14:30:00,29.09,29.09,28.79,28.81,222800.0,26.7362,26.7362,26.4605,26.4789,222800.0
2015-01-27 15:00:00,28.82,28.9,28.58,28.58,313200.0,26.4881,26.5616,26.2675,26.2675,313200.0
2015-01-27 15:30:00,28.6,28.74,28.57,28.62,484000.0,26.2859,26.4146,26.2583,26.3043,484000.0
2015-01-28 09:30:00,29.0,29.05,28.55,28.64,573600.0,26.6535,26.6995,26.2399,26.3226,573600.0
2015-01-28 10:00:00,28.67,28.81,28.59,28.65,257200.0,26.3502,26.4789,26.2767,26.3318,257200.0
2015-01-28 10:30:00,28.64,28.7,28.11,28.19,524400.0,26.3226,26.3778,25.8355,25.9091,524400.0
2015-01-28 11:00:00,28.16,28.32,28.03,28.22,312800.0,25.8815,26.0285,25.762,25.9366,312800.0
2015-01-28 11:30:00,28.23,28.46,28.16,28.36,330000.0,25.9458,26.1572,25.8815,26.0653,330000.0
2015-01-28 12:00:00,28.38,28.54,28.36,28.5,234400.0,26.0837,26.2307,26.0653,26.194,234400.0
2015-01-28 12:30:00,28.5,28.5,28.39,28.39,112800.0,26.194,26.194,26.0929,26.0929,112800.0
2015-01-28 13:00:00,28.38,28.39,28.27,28.27,103200.0,26.0837,26.0929,25.9826,25.9826,103200.0
2015-01-28 13:30:00,28.28,28.44,28.25,28.25,137200.0,25.9918,26.1388,25.9642,25.9642,137200.0
2015-01-28 14:00:00,28.28,28.6,27.96,27.97,780400.0,25.9918,26.2859,25.6977,25.7069,780400.0
2015-01-28 14:30:00,27.96,28.16,27.78,28.08,664400.0,25.6977,25.8815,25.5322,25.808,664400.0
2015-01-28 15:00:00,28.08,28.17,27.61,27.65,800400.0,25.808,25.8907,25.376,25.4127,800400.0
2015-01-28 15:30:00,27.65,27.65,27.11,27.13,1835200.0,25.4127,25.4127,24.9164,24.9348,1835200.0
2015-01-29 09:30:00,27.32,27.5,26.93,27.38,1117200.0,25.1095,25.2749,24.751,25.1646,1117200.0
2015-01-29 10:00:00,27.35,27.44,27.09,27.27,396000.0,25.137,25.2197,24.8981,25.0635,396000.0
2015-01-29 10:30:00,27.25,27.32,26.77,27.0,532400.0,25.0451,25.1095,24.604,24.8153,532400.0
2015-01-29 11:00:00,27.0,27.1,26.8,26.96,568400.0,24.8153,24.9073,24.6315,24.7786,568400.0
2015-01-29 11:30:00,26.97,27.31,26.97,27.18,338400.0,24.7878,25.1003,24.7878,24.9808,338400.0
2015-01-29 12:00:00,27.21,27.36,27.17,27.27,213200.0,25.0084,25.1462,24.9716,25.0635,213200.0
2015-01-29 12:30:00,27.27,27.31,27.05,27.16,239200.0,25.0635,25.1003,24.8613,24.9624,239200.0
2015-01-29 13:00:00,27.17,27.32,27.02,27.27,218000.0,24.9716,25.1095,24.8337,25.0635,218000.0
2015-01-29 13:30:00,27.28,27.62,27.25,27.49,454000.0,25.0727,25.3852,25.0451,25.2657,454000.0
2015-01-29 14:00:00,27.49,27.67,27.44,27.66,411600.0,25.2657,25.4311,25.2197,25.4219,411600.0
2015-01-29 14:30:00,27.66,27.74,27.45,27.52,342800.0,25.4219,25.4955,25.2289,25.2933,342800.0
2015-01-29 15:00:00,27.52,27.78,27.49,27.7,391200.0,25.2933,25.5322,25.2657,25.4587,391200.0
2015-01-29 15:30:00,27.71,27.93,27.69,27.79,735600.0,25.4679,25.6701,25.4495,25.5414,735600.0
2015-01-30 09:30:00,27.34,27.5,27.07,27.3,705600.0,25.1278,25.2749,24.8797,25.0911,705600.0
2015-01-30 10:00:00,27.29,27.43,27.08,27.17,660000.0,25.0819,25.2106,24.8889,24.9716,660000.0
2015-01-30 10:30:00,27.14,27.26,26.94,27.17,684000.0,24.944,25.0543,24.7602,24.9716,684000.0
2015-01-30 11:00:00,27.18,27.23,26.88,27.05,709200.0,24.9808,25.0267,24.7051,24.8613,709200.0
2015-01-30 11:30:00,27.05,27.12,26.83,27.12,421200.0,24.8613,24.9256,24.6591,24.9256,421200.0
2015-01-30 12:00:00,27.12,27.46,27.12,27.39,397600.0,24.9256,25.2381,24.9256,25.1738,397600.0
2015-01-30 12:30:00,27.38,27.41,27.18,27.25,158800.0,25.1646,25.1922,24.9808,25.0451,158800.0
2015-01-30 13:00:00,27.25,27.34,27.09,27.21,99200.0,25.0451,25.1278,24.8981,25.0084,99200.0
2015-01-30 13:30:00,27.19,27.5,27.17,27.5,260800.0,24.99,25.2749,24.9716,25.2749,260800.0
2015-01-30 14:00:00,27.51,27.82,27.42,27.82,331600.0,25.2841,25.569,25.2014,25.569,331600.0
2015-01-30 14:30:00,27.83,27.86,27.16,27.22,361200.0,25.5782,25.6058,24.9624,25.0175,361200.0
2015-01-30 15:00:00,27.22,27.32,26.86,27.13,584400.0,25.0175,25.1095,24.6867,24.9348,584400.0
2015-01-30 15:30:00,27.05,27.13,26.63,26.66,1483600.0,24.8613,24.9348,24.4753,24.5029,1483600.0
2015-02-02 09:30:00,27.0,27.05,26.54,26.54,694800.0,24.8153,24.8613,24.3926,24.3926,694800.0
2015-02-02 10:00:00,26.54,26.54,26.13,26.39,814800.0,24.3926,24.3926,24.0157,24.2547,814800.0
2015-02-02 10:30:00,26.42,26.76,26.26,26.72,369200.0,24.2823,24.5948,24.1352,24.558,369200.0
2015-02-02 11:00:00,26.72,27.0,26.71,26.94,288000.0,24.558,24.8153,24.5488,24.7602,288000.0
2015-02-02 11:30:00,26.94,27.21,26.87,26.94,532000.0,24.7602,25.0084,24.6959,24.7602,532000.0
2015-02-02 12:00:00,26.96,26.99,26.7,26.85,295200.0,24.7786,24.8062,24.5396,24.6775,295200.0
2015-02-02 12:30:00,26.9,26.94,26.63,26.68,339600.0,24.7234,24.7602,24.4753,24.5212,339600.0
2015-02-02 13:00:00,26.68,26.94,26.58,26.92,484000.0,24.5212,24.7602,24.4293,24.7418,484000.0
2015-02-02 13:30:00,26.92,26.98,26.56,26.61,364000.0,24.7418,24.797,24.4109,24.4569,364000.0
2015-02-02 14:00:00,26.59,26.98,26.58,26.97,203600.0,24.4385,24.797,24.4293,24.7878,203600.0
2015-02-02 14:30:00,27.0,27.01,26.78,26.86,324400.0,24.8153,24.8245,24.6131,24.6867,324400.0
2015-02-02 15:00:00,26.86,27.23,26.83,27.2,420400.0,24.6867,25.0267,24.6591,24.9992,420400.0
2015-02-02 15:30:00,27.21,27.84,27.16,27.74,1334400.0,25.0084,25.5874,24.9624,25.4955,1334400.0
2015-02-03 09:30:00,28.11,28.6,28.02,28.6,746400.0,25.8355,26.2859,25.7528,26.2859,746400.0
2015-02-03 10:00:00,28.6,28.62,28.38,28.58,389600.0,26.2859,26.3043,26.0837,26.2675,389600.0
2015-02-03 10:30:00,28.58,28.66,28.2,28.2,436400.0,26.2675,26.341,25.9182,25.9182,436400.0
2015-02-03 11:00:00,28.2,28.51,28.19,28.41,264800.0,25.9182,26.2032,25.9091,26.1113,264800.0
2015-02-03 11:30:00,28.39,28.63,28.33,28.36,382000.0,26.0929,26.3135,26.0377,26.0653,382000.0
2015-02-03 12:00:00,28.36,28.56,28.26,28.49,264800.0,26.0653,26.2491,25.9734,26.1848,264800.0
2015-02-03 12:30:00,28.48,28.58,28.38,28.48,208400.0,26.1756,26.2675,26.0837,26.1756,208400.0
2015-02-03 13:00:00,28.49,28.78,28.45,28.7,574000.0,26.1848,26.4513,26.148,26.3778,574000.0
2015-02-03 13:30:00,28.7,28.9,28.65,28.9,467600.0,26.3778,26.5616,26.3318,26.5616,467600.0
2015-02-03 14:00:00,28.91,28.95,28.67,28.67,468800.0,26.5708,26.6076,26.3502,26.3502,468800.0
2015-02-03 14:30:00,28.71,28.82,28.64,28.82,232800.0,26.387,26.4881,26.3226,26.4881,232800.0
2015-02-03 15:00:00,28.83,28.93,28.78,28.9,773200.0,26.4973,26.5892,26.4513,26.5616,773200.0
2015-02-03 15:30:00,28.91,29.11,28.81,29.08,1737200.0,26.5708,26.7546,26.4789,26.727,1737200.0
2015-02-04 09:30:00,28.75,29.19,28.7,29.13,622800.0,26.4237,26.8281,26.3778,26.773,622800.0
2015-02-04 10:00:00,29.11,29.33,29.09,29.11,658800.0,26.7546,26.9568,26.7362,26.7546,658800.0
2015-02-04 10:30:00,29.1,29.28,29.0,29.23,495600.0,26.7454,26.9109,26.6535,26.8649,495600.0
2015-02-04 11:00:00,29.22,29.28,29.13,29.27,234800.0,26.8557,26.9109,26.773,26.9017,234800.0
2015-02-04 11:30:00,29.3,29.36,29.23,29.31,248400.0,26.9292,26.9844,26.8649,26.9384,248400.0
2015-02-04 12:00:00,29.28,29.3,29.05,29.06,267200.0,26.9109,26.9292,26.6995,26.7087,267200.0
2015-02-04 12:30:00,29.06,29.14,28.95,29.07,338400.0,26.7087,26.7822,26.6076,26.7179,338400.0
2015-02-04 13:00:00,29.08,29.22,29.06,29.22,103200.0,26.727,26.8557,26.7087,26.8557,103200.0
2015-02-04 13:30:00,29.23,29.28,29.11,29.15,148800.0,26.8649,26.9109,26.7546,26.7914,148800.0
2015-02-04 14:00:00,29.2,29.28,29.03,29.17,154400.0,26.8373,26.9109,26.6811,26.8098,154400.0
2015-02-04 14:30:00,29.18,29.34,29.11,29.27,164000.0,26.819,26.966,26.7546,26.9017,164000.0
2015-02-04 15:00:00,29.27,29.54,29.19,29.54,336400.0,26.9017,27.1498,26.8281,27.1498,336400.0
2015-02-04 15:30:00,29.55,29.6,28.8,28.99,1246000.0,27.159,27.205,26.4697,26.6443,1246000.0
2015-02-05 09:30:00,29.29,29.57,29.13,29.53,574400.0,26.9201,27.1774,26.773,27.1406,574400.0
2015-02-05 10:00:00,29.53,29.7,29.46,29.68,336400.0,27.1406,27.2969,27.0763,27.2785,336400.0
2015-02-05 10:30:00,29.67,29.78,29.57,29.73,230400.0,27.2693,27.3704,27.1774,27.3244,230400.0
2015-02-05 11:00:00,29.71,29.82,29.64,29.7,293200.0,27.3061,27.4072,27.2417,27.2969,293200.0
2015-02-05 11:30:00,29.74,29.79,29.67,29.72,122000.0,27.3336,27.3796,27.2693,27.3153,122000.0
2015-02-05 12:00:00,29.73,29.74,29.61,29.64,149200.0,27.3244,27.3336,27.2142,27.2417,149200.0
2015-02-05 12:30:00,29.65,29.73,29.54,29.58,244800.0,27.2509,27.3244,27.1498,27.1866,244800.0
2015-02-05 13:00:00,29.58,29.75,29.56,29.73,250800.0,27.1866,27.3428,27.1682,27.3244,250800.0
2015-02-05 13:30:00,29.75,29.87,29.72,29.8,213200.0,27.3428,27.4531,27.3153,27.3888,213200.0
2015-02-05 14:00:00,29.8,29.89,29.73,29.78,312800.0,27.3888,27.4715,27.3244,27.3704,312800.0
2015-02-05 14:30:00,29.78,29.83,29.66,29.76,232800.0,27.3704,27.4164,27.2601,27.352,232800.0
2015-02-05 15:00:00,29.77,29.93,29.71,29.93,267600.0,27.3612,27.5083,27.3061,27.5083,267600.0
2015-02-05 15:30:00,29.93,29.98,29.87,29.93,847600.0,27.5083,27.5542,27.4531,27.5083,847600.0
2015-02-06 09:30:00,30.4,30.88,30.28,30.66,1254000.0,27.9402,28.3814,27.8299,28.1792,1254000.0
2015-02-06 10:00:00,30.66,30.91,30.63,30.8,730800.0,28.1792,28.409,28.1516,28.3079,730800.0
2015-02-06 10:30:00,30.8,31.03,30.79,30.99,488400.0,28.3079,28.5193,28.2987,28.4825,488400.0
2015-02-06 11:00:00,30.98,31.04,30.91,30.95,384000.0,28.4733,28.5285,28.409,28.4457,384000.0
2015-02-06 11:30:00,30.91,31.02,30.84,30.96,512800.0,28.409,28.5101,28.3446,28.4549,512800.0
2015-02-06 12:00:00,30.96,30.98,30.88,30.91,183600.0,28.4549,28.4733,28.3814,28.409,183600.0
2015-02-06 12:30:00,30.93,30.95,30.67,30.86,390400.0,28.4274,28.4457,28.1884,28.363,390400.0
2015-02-06 13:00:00,30.88,30.88,30.32,30.46,555200.0,28.3814,28.3814,27.8667,27.9954,555200.0
2015-02-06 13:30:00,30.46,30.55,30.32,30.47,382400.0,27.9954,28.0781,27.8667,28.0046,382400.0
2015-02-06 14:00:00,30.46,30.5,30.36,30.48,268000.0,27.9954,28.0321,27.9035,28.0138,268000.0
2015-02-06 14:30:00,30.47,30.59,30.23,30.24,359200.0,28.0046,28.1149,27.784,27.7932,359200.0
2015-02-06 15:00:00,30.25,30.27,30.0,30.0,756800.0,27.8024,27.8208,27.5726,27.5726,756800.0
2015-02-06 15:30:00,30.01,30.19,29.96,30.19,750800.0,27.5818,27.7472,27.5358,27.7472,750800.0
2015-02-09 09:30:00,29.8,30.0,29.65,29.85,608000.0,27.3888,27.5726,27.2509,27.4347,608000.0
2015-02-09 10:00:00,29.88,29.91,29.6,29.6,399600.0,27.4623,27.4899,27.205,27.205,399600.0
2015-02-09 10:30:00,29.58,29.83,29.58,29.72,335600.0,27.1866,27.4164,27.1866,27.3153,335600.0
2015-02-09 11:00:00,29.73,30.12,29.73,30.09,300800.0,27.3244,27.6829,27.3244,27.6553,300800.0
2015-02-09 11:30:00,30.11,30.12,30.0,30.04,247600.0,27.6737,27.6829,27.5726,27.6094,247600.0
2015-02-09 12:00:00,30.06,30.11,29.97,30.11,179600.0,27.6277,27.6737,27.545,27.6737,179600.0
2015-02-09 12:30:00,30.12,30.19,29.98,30.01,240800.0,27.6829,27.7472,27.5542,27.5818,240800.0
2015-02-09 13:00:00,30.0,30.07,29.94,29.94,82000.0,27.5726,27.6369,27.5175,27.5175,82000.0
2015-02-09 13:30:00,29.93,29.93,29.79,29.89,87200.0,27.5083,27.5083,27.3796,27.4715,87200.0
2015-02-09 14:00:00,29.88,29.89,29.73,29.85,155600.0,27.4623,27.4715,27.3244,27.4347,155600.0
2015-02-09 14:30:00,29.86,29.97,29.76,29.77,214400.0,27.4439,27.545,27.352,27.3612,214400.0
2015-02-09 15:00:00,29.76,29.8,29.6,29.79,480000.0,27.352,27.3888,27.205,27.3796,480000.0
2015-02-09 15:30:00,29.8,29.94,29.68,29.78,540000.0,27.3888,27.5175,27.2785,27.3704,540000.0
2015-02-10 09:30:00,30.41,30.5,30.04,30.09,571200.0,27.9494,28.0321,27.6094,27.6553,571200.0
2015-02-10 10:00:00,30.11,30.27,30.05,30.07,492000.0,27.6737,27.8208,27.6186,27.6369,492000.0
2015-02-10 10:30:00,30.07,30.08,29.72,29.83,398000.0,27.6369,27.6461,27.3153,27.4164,398000.0
2015-02-10 11:00:00,29.79,30.03,29.78,30.03,266800.0,27.3796,27.6002,27.3704,27.6002,266800.0
2015-02-10 11:30:00,30.04,30.09,29.96,29.99,237200.0,27.6094,27.6553,27.5358,27.5634,237200.0
2015-02-10 12:00:00,29.99,30.2,29.88,30.09,154400.0,27.5634,27.7564,27.4623,27.6553,154400.0
2015-02-10 12:30:00,30.1,30.14,30.05,30.07,80000.0,27.6645,27.7013,27.6186,27.6369,80000.0
2015-02-10 13:00:00,30.08,30.09,29.9,29.95,210800.0,27.6461,27.6553,27.4807,27.5266,210800.0
2015-02-10 13:30:00,29.95,30.09,29.93,30.02,83200.0,27.5266,27.6553,27.5083,27.591,83200.0
2015-02-10 14:00:00,30.01,30.23,30.0,30.19,97200.0,27.5818,27.784,27.5726,27.7472,97200.0
2015-02-10 14:30:00,30.19,30.42,30.16,30.42,274400.0,27.7472,27.9586,27.7197,27.9586,274400.0
2015-02-10 15:00:00,30.41,30.43,30.31,30.42,195600.0,27.9494,27.9678,27.8575,27.9586,195600.0
2015-02-10 15:30:00,30.43,30.48,30.34,30.38,445200.0,27.9678,28.0138,27.8851,27.9219,445200.0
2015-02-11 09:30:00,30.27,30.39,30.14,30.38,381600.0,27.8208,27.931,27.7013,27.9219,381600.0
2015-02-11 10:00:00,30.38,30.38,30.09,30.13,369200.0,27.9219,27.9219,27.6553,27.6921,369200.0
2015-02-11 10:30:00,30.14,30.27,30.08,30.17,153200.0,27.7013,27.8208,27.6461,27.7288,153200.0
2015-02-11 11:00:00,30.2,30.35,30.2,30.29,148000.0,27.7564,27.8943,27.7564,27.8391,148000.0
2015-02-11 11:30:00,30.25,30.29,30.15,30.21,163600.0,27.8024,27.8391,27.7105,27.7656,163600.0
2015-02-11 12:00:00,30.2,30.28,30.11,30.27,101200.0,27.7564,27.8299,27.6737,27.8208,101200.0
2015-02-11 12:30:00,30.28,30.33,30.06,30.09,289600.0,27.8299,27.8759,27.6277,27.6553,289600.0
2015-02-11 13:00:00,30.08,30.14,29.86,29.94,301200.0,27.6461,27.7013,27.4439,27.5175,301200.0
2015-02-11 13:30:00,29.95,30.25,29.91,30.17,213600.0,27.5266,27.8024,27.4899,27.7288,213600.0
2015-02-11 14:00:00,30.19,30.27,30.06,30.14,119600.0,27.7472,27.8208,27.6277,27.7013,119600.0
2015-02-11 14:30:00,30.14,30.39,30.13,30.33,235600.0,27.7013,27.931,27.6921,27.8759,235600.0
2015-02-11 15:00:00,30.33,30.64,30.32,30.55,274800.0,27.8759,28.1608,27.8667,28.0781,274800.0
2015-02-11 15:30:00,30.56,30.6,30.28,30.38,415600.0,28.0873,28.1241,27.8299,27.9219,415600.0
2015-02-12 09:30:00,30.73,31.01,30.55,30.97,554400.0,28.2435,28.5009,28.0781,28.4641,554400.0
2015-02-12 10:00:00,31.0,31.2,30.99,31.06,530400.0,28.4917,28.6755,28.4825,28.5468,530400.0
2015-02-12 10:30:00,31.07,31.13,30.93,30.95,635600.0,28.556,28.6112,28.4274,28.4457,635600.0
2015-02-12 11:00:00,30.95,31.09,30.9,30.96,283200.0,28.4457,28.5744,28.3998,28.4549,283200.0
2015-02-12 11:30:00,30.98,31.12,30.94,31.1,378000.0,28.4733,28.602,28.4365,28.5836,378000.0
2015-02-12 12:00:00,31.09,31.19,31.05,31.17,223200.0,28.5744,28.6663,28.5376,28.6479,223200.0
2015-02-12 12:30:00,31.18,31.25,31.15,31.21,299600.0,28.6571,28.7215,28.6296,28.6847,299600.0
2015-02-12 13:00:00,31.21,31.29,31.17,31.22,520000.0,28.6847,28.7582,28.6479,28.6939,520000.0
2015-02-12 13:30:00,31.23,31.3,31.2,31.26,173200.0,28.7031,28.7674,28.6755,28.7307,173200.0
2015-02-12 14:00:00,31.25,31.28,31.19,31.26,138400.0,28.7215,28.749,28.6663,28.7307,138400.0
2015-02-12 14:30:00,31.26,31.39,31.23,31.38,336000.0,28.7307,28.8501,28.7031,28.8409,336000.0
2015-02-12 15:00:00,31.36,31.47,31.34,31.4,350400.0,28.8226,28.9237,28.8042,28.8593,350400.0
2015-02-12 15:30:00,31.4,31.53,31.34,31.46,742400.0,28.8593,28.9788,28.8042,28.9145,742400.0
2015-02-13 09:30:00,31.49,31.65,31.29,31.6,831600.0,28.942,29.0891,28.7582,29.0431,831600.0
2015-02-13 10:00:00,31.55,31.65,31.41,31.61,798800.0,28.9972,29.0891,28.8685,29.0523,798800.0
2015-02-13 10:30:00,31.59,31.61,31.45,31.5,336800.0,29.034,29.0523,28.9053,28.9512,336800.0
2015-02-13 11:00:00,31.5,31.64,31.49,31.56,206000.0,28.9512,29.0799,28.942,29.0064,206000.0
2015-02-13 11:30:00,31.58,31.59,31.41,31.46,190800.0,29.0248,29.034,28.8685,28.9145,190800.0
2015-02-13 12:00:00,31.43,31.46,31.3,31.3,211600.0,28.8869,28.9145,28.7674,28.7674,211600.0
2015-02-13 12:30:00,31.29,31.32,31.24,31.25,261600.0,28.7582,28.7858,28.7123,28.7215,261600.0
2015-02-13 13:00:00,31.24,31.29,31.11,31.13,167200.0,28.7123,28.7582,28.5928,28.6112,167200.0
2015-02-13 13:30:00,31.11,31.21,31.0,31.17,240400.0,28.5928,28.6847,28.4917,28.6479,240400.0
2015-02-13 14:00:00,31.16,31.33,31.14,31.3,141600.0,28.6387,28.795,28.6204,28.7674,141600.0
2015-02-13 14:30:00,31.29,31.3,31.2,31.29,76400.0,28.7582,28.7674,28.6755,28.7582,76400.0
2015-02-13 15:00:00,31.28,31.36,31.23,31.35,142000.0,28.749,28.8226,28.7031,28.8134,142000.0
2015-02-13 15:30:00,31.36,31.4,31.3,31.36,441600.0,28.8226,28.8593,28.7674,28.8226,441600.0
2015-02-17 09:30:00,31.11,31.45,31.11,31.37,378800.0,28.5928,28.9053,28.5928,28.8318,378800.0
2015-02-17 10:00:00,31.42,31.49,31.29,31.44,234000.0,28.8777,28.942,28.7582,28.8961,234000.0
2015-02-17 10:30:00,31.45,31.52,31.34,31.36,186400.0,28.9053,28.9696,28.8042,28.8226,186400.0
2015-02-17 11:00:00,31.36,31.42,31.31,31.4,140800.0,28.8226,28.8777,28.7766,28.8593,140800.0
2015-02-17 11:30:00,31.41,31.5,31.4,31.49,171600.0,28.8685,28.9512,28.8593,28.942,171600.0
2015-02-17 12:00:00,31.5,31.58,31.47,31.58,180400.0,28.9512,29.0248,28.9237,29.0248,180400.0
2015-02-17 12:30:00,31.57,31.72,31.57,31.71,190000.0,29.0156,29.1534,29.0156,29.1442,190000.0
2015-02-17 13:00:00,31.71,31.85,31.68,31.83,375600.0,29.1442,29.2729,29.1167,29.2545,375600.0
2015-02-17 13:30:00,31.84,31.85,31.75,31.78,218000.0,29.2637,29.2729,29.181,29.2086,218000.0
2015-02-17 14:00:00,31.78,31.79,31.7,31.72,142000.0,29.2086,29.2178,29.1351,29.1534,142000.0
2015-02-17 14:30:00,31.72,31.75,31.62,31.62,156800.0,29.1534,29.181,29.0615,29.0615,156800.0
2015-02-17 15:00:00,31.64,31.72,31.62,31.65,357600.0,29.0799,29.1534,29.0615,29.0891,357600.0
2015-02-17 15:30:00,31.67,31.68,31.55,31.66,236000.0,29.1075,29.1167,28.9972,29.0983,236000.0
2015-02-18 09:30:00,31.43,31.5,31.27,31.39,349200.0,28.8869,28.9512,28.7398,28.8501,349200.0
2015-02-18 10:00:00,31.41,31.43,31.1,31.11,374400.0,28.8685,28.8869,28.5836,28.5928,374400.0
2015-02-18 10:30:00,31.11,31.34,31.1,31.22,246400.0,28.5928,28.8042,28.5836,28.6939,246400.0
2015-02-18 11:00:00,31.21,31.36,31.17,31.36,145200.0,28.6847,28.8226,28.6479,28.8226,145200.0
2015-02-18 11:30:00,31.36,31.39,31.26,31.36,244800.0,28.8226,28.8501,28.7307,28.8226,244800.0
2015-02-18 12:00:00,31.37,31.43,31.34,31.37,133200.0,28.8318,28.8869,28.8042,28.8318,133200.0
2015-02-18 12:30:00,31.37,31.37,31.22,31.23,123200.0,28.8318,28.8318,28.6939,28.7031,123200.0
2015-02-18 13:00:00,31.24,31.31,31.21,31.26,138000.0,28.7123,28.7766,28.6847,28.7307,138000.0
2015-02-18 13:30:00,31.28,31.34,31.23,31.3,71200.0,28.749,28.8042,28.7031,28.7674,71200.0
2015-02-18 14:00:00,31.31,31.53,31.05,31.05,584800.0,28.7766,28.9788,28.5376,28.5376,584800.0
2015-02-18 14:30:00,31.06,31.18,31.01,31.12,298400.0,28.5468,28.6571,28.5009,28.602,298400.0
2015-02-18 15:00:00,31.17,31.3,31.15,31.24,244800.0,28.6479,28.7674,28.6296,28.7123,244800.0
2015-02-18 15:30:00,31.24,31.26,31.16,31.25,255600.0,28.7123,28.7307,28.6387,28.7215,255600.0
2015-02-19 09:30:00,31.03,31.11,30.78,30.88,546400.0,28.5193,28.5928,28.2895,28.3814,546400.0
2015-02-19 10:00:00,30.87,30.93,30.72,30.92,284400.0,28.3722,28.4274,28.2343,28.4182,284400.0
2015-02-19 10:30:00,30.94,30.96,30.86,30.93,132000.0,28.4365,28.4549,28.363,28.4274,132000.0
2015-02-19 11:00:00,30.93,31.06,30.87,31.06,336800.0,28.4274,28.5468,28.3722,28.5468,336800.0
2015-02-19 11:30:00,31.07,31.18,31.03,31.18,253600.0,28.556,28.6571,28.5193,28.6571,253600.0
2015-02-19 12:00:00,31.16,31.22,31.02,31.03,135200.0,28.6387,28.6939,28.5101,28.5193,135200.0
2015-02-19 12:30:00,31.03,31.05,30.85,30.93,364400.0,28.5193,28.5376,28.3538,28.4274,364400.0
2015-02-19 13:00:00,30.92,30.92,30.77,30.85,126000.0,28.4182,28.4182,28.2803,28.3538,126000.0
2015-02-19 13:30:00,30.85,31.0,30.85,30.98,75200.0,28.3538,28.4917,28.3538,28.4733,75200.0
2015-02-19 14:00:00,31.0,31.03,30.95,30.98,52000.0,28.4917,28.5193,28.4457,28.4733,52000.0
2015-02-19 14:30:00,31.0,31.04,30.89,30.95,212800.0,28.4917,28.5285,28.3906,28.4457,212800.0
2015-02-19 15:00:00,30.96,31.02,30.91,30.93,336400.0,28.4549,28.5101,28.409,28.4274,336400.0
2015-02-19 15:30:00,30.94,30.97,30.82,30.89,371600.0,28.4365,28.4641,28.3263,28.3906,371600.0
2015-02-20 09:30:00,30.61,30.78,30.27,30.37,668800.0,28.1332,28.2895,27.8208,27.9127,668800.0
2015-02-20 10:00:00,30.32,30.62,30.29,30.49,359600.0,27.8667,28.1424,27.8391,28.023,359600.0
2015-02-20 10:30:00,30.48,30.93,30.45,30.93,456000.0,28.0138,28.4274,27.9862,28.4274,456000.0
2015-02-20 11:00:00,30.92,30.98,30.85,30.92,358400.0,28.4182,28.4733,28.3538,28.4182,358400.0
2015-02-20 11:30:00,30.93,31.0,30.88,30.99,139600.0,28.4274,28.4917,28.3814,28.4825,139600.0
2015-02-20 12:00:00,30.99,31.07,30.96,30.98,158800.0,28.4825,28.556,28.4549,28.4733,158800.0
2015-02-20 12:30:00,30.97,31.25,30.92,31.2,483200.0,28.4641,28.7215,28.4182,28.6755,483200.0
2015-02-20 13:00:00,31.19,31.36,31.19,31.33,331200.0,28.6663,28.8226,28.6663,28.795,331200.0
2015-02-20 13:30:00,31.32,31.46,31.32,31.43,248000.0,28.7858,28.9145,28.7858,28.8869,248000.0
2015-02-20 14:00:00,31.43,31.54,31.41,31.49,395200.0,28.8869,28.988,28.8685,28.942,395200.0
2015-02-20 14:30:00,31.48,31.62,31.41,31.58,548000.0,28.9329,29.0615,28.8685,29.0248,548000.0
2015-02-20 15:00:00,31.6,31.71,31.56,31.65,608800.0,29.0431,29.1442,29.0064,29.0891,608800.0
2015-02-20 15:30:00,31.65,31.74,31.6,31.67,1209200.0,29.0891,29.1718,29.0431,29.1075,1209200.0
2015-02-23 09:30:00,31.52,31.52,31.04,31.1,750000.0,28.9696,28.9696,28.5285,28.5836,750000.0
2015-02-23 10:00:00,31.1,31.17,30.97,31.14,508800.0,28.5836,28.6479,28.4641,28.6204,508800.0
2015-02-23 10:30:00,31.14,31.17,31.06,31.13,304000.0,28.6204,28.6479,28.5468,28.6112,304000.0
2015-02-23 11:00:00,31.14,31.29,31.13,31.25,295200.0,28.6204,28.7582,28.6112,28.7215,295200.0
2015-02-23 11:30:00,31.23,31.33,31.22,31.27,310400.0,28.7031,28.795,28.6939,28.7398,310400.0
2015-02-23 12:00:00,31.28,31.31,31.19,31.2,63200.0,28.749,28.7766,28.6663,28.6755,63200.0
2015-02-23 12:30:00,31.19,31.22,31.08,31.12,122800.0,28.6663,28.6939,28.5652,28.602,122800.0
2015-02-23 13:00:00,31.11,31.22,31.08,31.17,92000.0,28.5928,28.6939,28.5652,28.6479,92000.0
2015-02-23 13:30:00,31.15,31.27,31.15,31.23,146000.0,28.6296,28.7398,28.6296,28.7031,146000.0
2015-02-23 14:00:00,31.24,31.3,31.24,31.27,143600.0,28.7123,28.7674,28.7123,28.7398,143600.0
2015-02-23 14:30:00,31.25,31.27,31.08,31.17,130400.0,28.7215,28.7398,28.5652,28.6479,130400.0
2015-02-23 15:00:00,31.15,31.18,31.08,31.16,76000.0,28.6296,28.6571,28.5652,28.6387,76000.0
2015-02-23 15:30:00,31.16,31.42,31.16,31.42,404000.0,28.6387,28.8777,28.6387,28.8777,404000.0
2015-02-24 09:30:00,31.54,31.68,31.41,31.63,451600.0,28.988,29.1167,28.8685,29.0707,451600.0
2015-02-24 10:00:00,31.61,31.96,31.39,31.92,1105600.0,29.0523,29.374,28.8501,29.3372,1105600.0
2015-02-24 10:30:00,31.93,31.96,31.7,31.72,652400.0,29.3464,29.374,29.1351,29.1534,652400.0
2015-02-24 11:00:00,31.72,31.88,31.7,31.78,253200.0,29.1534,29.3005,29.1351,29.2086,253200.0
2015-02-24 11:30:00,31.79,31.83,31.75,31.75,155200.0,29.2178,29.2545,29.181,29.181,155200.0
2015-02-24 12:00:00,31.73,31.76,31.65,31.67,122400.0,29.1626,29.1902,29.0891,29.1075,122400.0
2015-02-24 12:30:00,31.67,31.75,31.48,31.73,486800.0,29.1075,29.181,28.9329,29.1626,486800.0
2015-02-24 13:00:00,31.71,31.74,31.66,31.7,112400.0,29.1442,29.1718,29.0983,29.1351,112400.0
2015-02-24 13:30:00,31.7,31.8,31.7,31.76,190800.0,29.1351,29.227,29.1351,29.1902,190800.0
2015-02-24 14:00:00,31.77,31.78,31.68,31.7,296800.0,29.1994,29.2086,29.1167,29.1351,296800.0
2015-02-24 14:30:00,31.69,31.79,31.67,31.79,138000.0,29.1259,29.2178,29.1075,29.2178,138000.0
2015-02-24 15:00:00,31.77,31.86,31.76,31.83,240800.0,29.1994,29.2821,29.1902,29.2545,240800.0
2015-02-24 15:30:00,31.83,31.85,31.67,31.69,439600.0,29.2545,29.2729,29.1075,29.1259,439600.0
2015-02-25 09:30:00,31.66,31.83,31.61,31.7,328400.0,29.0983,29.2545,29.0523,29.1351,328400.0
2015-02-25 10:00:00,31.68,31.8,31.64,31.76,143200.0,29.1167,29.227,29.0799,29.1902,143200.0
2015-02-25 10:30:00,31.76,31.85,31.73,31.77,65200.0,29.1902,29.2729,29.1626,29.1994,65200.0
2015-02-25 11:00:00,31.79,31.89,31.72,31.85,230000.0,29.2178,29.3097,29.1534,29.2729,230000.0
2015-02-25 11:30:00,31.86,31.94,31.85,31.88,164000.0,29.2821,29.3556,29.2729,29.3005,164000.0
2015-02-25 12:00:00,31.87,31.97,31.87,31.91,210400.0,29.2913,29.3832,29.2913,29.3281,210400.0
2015-02-25 12:30:00,31.92,31.96,31.86,31.86,238800.0,29.3372,29.374,29.2821,29.2821,238800.0
2015-02-25 13:00:00,31.88,31.94,31.82,31.94,214400.0,29.3005,29.3556,29.2453,29.3556,214400.0
2015-02-25 13:30:00,31.96,32.04,31.96,31.96,356800.0,29.374,29.4475,29.374,29.374,356800.0
2015-02-25 14:00:00,31.98,32.0,31.83,31.85,247600.0,29.3924,29.4108,29.2545,29.2729,247600.0
2015-02-25 14:30:00,31.84,31.86,31.63,31.69,474000.0,29.2637,29.2821,29.0707,29.1259,474000.0
2015-02-25 15:00:00,31.68,31.7,31.57,31.6,240800.0,29.1167,29.1351,29.0156,29.0431,240800.0
2015-02-25 15:30:00,31.61,31.8,31.61,31.75,268000.0,29.0523,29.227,29.0523,29.181,268000.0
2015-02-26 09:30:00,31.61,31.72,31.39,31.39,338400.0,29.0523,29.1534,28.8501,28.8501,338400.0
2015-02-26 10:00:00,31.41,31.46,31.34,31.44,225600.0,28.8685,28.9145,28.8042,28.8961,225600.0
2015-02-26 10:30:00,31.38,31.55,31.37,31.52,234000.0,28.8409,28.9972,28.8318,28.9696,234000.0
2015-02-26 11:00:00,31.51,31.68,31.51,31.63,280000.0,28.9604,29.1167,28.9604,29.0707,280000.0
2015-02-26 11:30:00,31.65,31.65,31.5,31.5,290400.0,29.0891,29.0891,28.9512,28.9512,290400.0
2015-02-26 12:00:00,31.48,31.5,31.38,31.49,117200.0,28.9329,28.9512,28.8409,28.942,117200.0
2015-02-26 12:30:00,31.48,31.58,31.46,31.56,44800.0,28.9329,29.0248,28.9145,29.0064,44800.0
2015-02-26 13:00:00,31.56,31.58,31.4,31.47,69200.0,29.0064,29.0248,28.8593,28.9237,69200.0
2015-02-26 13:30:00,31.48,31.54,31.44,31.46,52800.0,28.9329,28.988,28.8961,28.9145,52800.0
2015-02-26 14:00:00,31.48,31.51,31.34,31.35,157600.0,28.9329,28.9604,28.8042,28.8134,157600.0
2015-02-26 14:30:00,31.37,31.39,31.25,31.28,288800.0,28.8318,28.8501,28.7215,28.749,288800.0
2015-02-26 15:00:00,31.27,31.4,31.15,31.39,288800.0,28.7398,28.8593,28.6296,28.8501,288800.0
2015-02-26 15:30:00,31.38,31.51,31.36,31.45,367600.0,28.8409,28.9604,28.8226,28.9053,367600.0
2015-02-27 09:30:00,31.27,31.46,31.04,31.18,253200.0,28.7398,28.9145,28.5285,28.6571,253200.0
2015-02-27 10:00:00,31.16,31.36,31.15,31.35,165200.0,28.6387,28.8226,28.6296,28.8134,165200.0
2015-02-27 10:30:00,31.36,31.39,31.24,31.38,95600.0,28.8226,28.8501,28.7123,28.8409,95600.0
2015-02-27 11:00:00,31.36,31.36,31.25,31.25,122000.0,28.8226,28.8226,28.7215,28.7215,122000.0
2015-02-27 11:30:00,31.26,31.38,31.24,31.36,56000.0,28.7307,28.8409,28.7123,28.8226,56000.0
2015-02-27 12:00:00,31.34,31.5,31.34,31.5,155600.0,28.8042,28.9512,28.8042,28.9512,155600.0
2015-02-27 12:30:00,31.5,31.54,31.36,31.4,98800.0,28.9512,28.988,28.8226,28.8593,98800.0
2015-02-27 13:00:00,31.41,31.42,31.32,31.37,60000.0,28.8685,28.8777,28.7858,28.8318,60000.0
2015-02-27 13:30:00,31.37,31.41,31.33,31.41,89600.0,28.8318,28.8685,28.795,28.8685,89600.0
2015-02-27 14:00:00,31.41,31.43,31.36,31.4,103600.0,28.8685,28.8869,28.8226,28.8593,103600.0
2015-02-27 14:30:00,31.39,31.41,31.16,31.2,92400.0,28.8501,28.8685,28.6387,28.6755,92400.0
2015-02-27 15:00:00,31.2,31.25,31.13,31.22,124400.0,28.6755,28.7215,28.6112,28.6939,124400.0
2015-02-27 15:30:00,31.25,31.25,31.06,31.08,452800.0,28.7215,28.7215,28.5468,28.5652,452800.0
2015-03-02 09:30:00,31.08,31.54,31.06,31.46,321200.0,28.5652,28.988,28.5468,28.9145,321200.0
2015-03-02 10:00:00,31.47,31.82,31.4,31.8,444000.0,28.9237,29.2453,28.8593,29.227,444000.0
2015-03-02 10:30:00,31.79,31.83,31.71,31.72,231600.0,29.2178,29.2545,29.1442,29.1534,231600.0
2015-03-02 11:00:00,31.73,31.74,31.58,31.64,129600.0,29.1626,29.1718,29.0248,29.0799,129600.0
2015-03-02 11:30:00,31.66,31.78,31.63,31.63,106000.0,29.0983,29.2086,29.0707,29.0707,106000.0
2015-03-02 12:00:00,31.64,31.65,31.38,31.41,117600.0,29.0799,29.0891,28.8409,28.8685,117600.0
2015-03-02 12:30:00,31.39,31.51,31.39,31.49,64800.0,28.8501,28.9604,28.8501,28.942,64800.0
2015-03-02 13:00:00,31.5,31.57,31.46,31.57,84800.0,28.9512,29.0156,28.9145,29.0156,84800.0
2015-03-02 13:30:00,31.59,31.65,31.54,31.62,124400.0,29.034,29.0891,28.988,29.0615,124400.0
2015-03-02 14:00:00,31.62,31.63,31.5,31.5,181600.0,29.0615,29.0707,28.9512,28.9512,181600.0
2015-03-02 14:30:00,31.49,31.61,31.49,31.61,150000.0,28.942,29.0523,28.942,29.0523,150000.0
2015-03-02 15:00:00,31.61,31.74,31.57,31.73,155200.0,29.0523,29.1718,29.0156,29.1626,155200.0
2015-03-02 15:30:00,31.73,31.85,31.7,31.85,664000.0,29.1626,29.2729,29.1351,29.2729,664000.0
2015-03-03 09:30:00,31.65,31.8,31.36,31.44,660400.0,29.0891,29.227,28.8226,28.8961,660400.0
2015-03-03 10:00:00,31.43,31.55,31.43,31.48,176400.0,28.8869,28.9972,28.8869,28.9329,176400.0
2015-03-03 10:30:00,31.49,31.56,31.45,31.48,103200.0,28.942,29.0064,28.9053,28.9329,103200.0
2015-03-03 11:00:00,31.47,31.49,31.35,31.38,113200.0,28.9237,28.942,28.8134,28.8409,113200.0
2015-03-03 11:30:00,31.37,31.4,31.13,31.22,306800.0,28.8318,28.8593,28.6112,28.6939,306800.0
2015-03-03 12:00:00,31.24,31.25,31.07,31.15,176400.0,28.7123,28.7215,28.556,28.6296,176400.0
2015-03-03 12:30:00,31.16,31.39,31.13,31.39,70800.0,28.6387,28.8501,28.6112,28.8501,70800.0
2015-03-03 13:00:00,31.4,31.44,31.33,31.4,60000.0,28.8593,28.8961,28.795,28.8593,60000.0
2015-03-03 13:30:00,31.42,31.47,31.36,31.43,71200.0,28.8777,28.9237,28.8226,28.8869,71200.0
2015-03-03 14:00:00,31.43,31.68,31.42,31.68,128800.0,28.8869,29.1167,28.8777,29.1167,128800.0
2015-03-03 14:30:00,31.68,31.68,31.48,31.57,137600.0,29.1167,29.1167,28.9329,29.0156,137600.0
2015-03-03 15:00:00,31.54,31.63,31.5,31.61,158400.0,28.988,29.0707,28.9512,29.0523,158400.0
2015-03-03 15:30:00,31.63,31.67,31.48,31.58,272800.0,29.0707,29.1075,28.9329,29.0248,272800.0
2015-03-04 09:30:00,31.25,31.36,30.89,31.04,481600.0,28.7215,28.8226,28.3906,28.5285,481600.0
2015-03-04 10:00:00,31.0,31.05,30.75,30.75,524000.0,28.4917,28.5376,28.2619,28.2619,524000.0
2015-03-04 10:30:00,30.73,30.84,30.68,30.76,177200.0,28.2435,28.3446,28.1976,28.2711,177200.0
2015-03-04 11:00:00,30.76,30.94,30.72,30.93,168800.0,28.2711,28.4365,28.2343,28.4274,168800.0
2015-03-04 11:30:00,30.92,31.1,30.91,31.0,288800.0,28.4182,28.5836,28.409,28.4917,288800.0
2015-03-04 12:00:00,31.0,31.17,30.98,31.13,206000.0,28.4917,28.6479,28.4733,28.6112,206000.0
2015-03-04 12:30:00,31.13,31.19,31.04,31.04,190000.0,28.6112,28.6663,28.5285,28.5285,190000.0
2015-03-04 13:00:00,31.05,31.11,30.98,31.07,76400.0,28.5376,28.5928,28.4733,28.556,76400.0
2015-03-04 13:30:00,31.05,31.05,30.89,30.9,183200.0,28.5376,28.5376,28.3906,28.3998,183200.0
2015-03-04 14:00:00,30.93,30.96,30.81,30.86,127600.0,28.4274,28.4549,28.3171,28.363,127600.0
2015-03-04 14:30:00,30.86,30.99,30.83,30.99,94400.0,28.363,28.4825,28.3354,28.4825,94400.0
2015-03-04 15:00:00,30.98,31.01,30.91,30.95,112800.0,28.4733,28.5009,28.409,28.4457,112800.0
2015-03-04 15:30:00,30.96,31.03,30.93,30.98,327200.0,28.4549,28.5193,28.4274,28.4733,327200.0
2015-03-05 09:30:00,31.11,31.22,30.92,31.12,306400.0,28.5928,28.6939,28.4182,28.602,306400.0
2015-03-05 10:00:00,31.12,31.33,31.04,31.32,289600.0,28.602,28.795,28.5285,28.7858,289600.0
2015-03-05 10:30:00,31.33,31.42,31.27,31.37,194000.0,28.795,28.8777,28.7398,28.8318,194000.0
2015-03-05 11:00:00,31.37,31.37,31.14,31.25,140400.0,28.8318,28.8318,28.6204,28.7215,140400.0
2015-03-05 11:30:00,31.27,31.38,31.27,31.35,71600.0,28.7398,28.8409,28.7398,28.8134,71600.0
2015-03-05 12:00:00,31.35,31.37,31.24,31.25,106000.0,28.8134,28.8318,28.7123,28.7215,106000.0
2015-03-05 12:30:00,31.27,31.3,31.07,31.11,97600.0,28.7398,28.7674,28.556,28.5928,97600.0
2015-03-05 13:00:00,31.11,31.26,31.11,31.23,61600.0,28.5928,28.7307,28.5928,28.7031,61600.0
2015-03-05 13:30:00,31.23,31.29,31.22,31.29,27200.0,28.7031,28.7582,28.6939,28.7582,27200.0
2015-03-05 14:00:00,31.3,31.38,31.29,31.31,110400.0,28.7674,28.8409,28.7582,28.7766,110400.0
2015-03-05 14:30:00,31.32,31.44,31.29,31.4,88000.0,28.7858,28.8961,28.7582,28.8593,88000.0
2015-03-05 15:00:00,31.39,31.4,31.28,31.38,72800.0,28.8501,28.8593,28.749,28.8409,72800.0
2015-03-05 15:30:00,31.39,31.43,31.28,31.35,264800.0,28.8501,28.8869,28.749,28.8134,264800.0
2015-03-06 09:30:00,31.32,31.98,31.13,31.92,1458000.0,28.7858,29.3924,28.6112,29.3372,1458000.0
2015-03-06 10:00:00,31.91,31.91,31.58,31.75,544000.0,29.3281,29.3281,29.0248,29.181,544000.0
2015-03-06 10:30:00,31.75,31.76,31.33,31.33,708800.0,29.181,29.1902,28.795,28.795,708800.0
2015-03-06 11:00:00,31.34,31.37,30.96,31.07,932400.0,28.8042,28.8318,28.4549,28.556,932400.0
2015-03-06 11:30:00,31.06,31.06,30.8,30.98,582800.0,28.5468,28.5468,28.3079,28.4733,582800.0
2015-03-06 12:00:00,30.98,31.04,30.65,30.75,541200.0,28.4733,28.5285,28.17,28.2619,541200.0
2015-03-06 12:30:00,30.75,30.91,30.71,30.76,218800.0,28.2619,28.409,28.2252,28.2711,218800.0
2015-03-06 13:00:00,30.82,30.86,30.65,30.78,233200.0,28.3263,28.363,28.17,28.2895,233200.0
2015-03-06 13:30:00,30.76,30.76,30.48,30.67,326800.0,28.2711,28.2711,28.0138,28.1884,326800.0
2015-03-06 14:00:00,30.68,30.82,30.52,30.63,334400.0,28.1976,28.3263,28.0505,28.1516,334400.0
2015-03-06 14:30:00,30.62,30.67,30.41,30.52,548800.0,28.1424,28.1884,27.9494,28.0505,548800.0
2015-03-06 15:00:00,30.48,30.76,30.47,30.55,320400.0,28.0138,28.2711,28.0046,28.0781,320400.0
2015-03-06 15:30:00,30.55,30.62,30.39,30.52,739200.0,28.0781,28.1424,27.931,28.0505,739200.0
2015-03-09 09:30:00,30.57,30.85,30.56,30.71,537600.0,28.0965,28.3538,28.0873,28.2252,537600.0
2015-03-09 10:00:00,30.7,30.8,30.62,30.69,259600.0,28.216,28.3079,28.1424,28.2068,259600.0
2015-03-09 10:30:00,30.68,30.84,30.64,30.78,249200.0,28.1976,28.3446,28.1608,28.2895,249200.0
2015-03-09 11:00:00,30.75,30.8,30.65,30.75,273200.0,28.2619,28.3079,28.17,28.2619,273200.0
2015-03-09 11:30:00,30.75,30.87,30.74,30.79,213600.0,28.2619,28.3722,28.2527,28.2987,213600.0
2015-03-09 12:00:00,30.82,30.82,30.65,30.72,164000.0,28.3263,28.3263,28.17,28.2343,164000.0
2015-03-09 12:30:00,30.71,30.86,30.71,30.84,72400.0,28.2252,28.363,28.2252,28.3446,72400.0
2015-03-09 13:00:00,30.86,30.92,30.78,30.91,116400.0,28.363,28.4182,28.2895,28.409,116400.0
2015-03-09 13:30:00,30.92,31.05,30.92,30.98,316400.0,28.4182,28.5376,28.4182,28.4733,316400.0
2015-03-09 14:00:00,31.0,31.02,30.94,30.98,146400.0,28.4917,28.5101,28.4365,28.4733,146400.0
2015-03-09 14:30:00,30.96,31.08,30.92,31.05,148000.0,28.4549,28.5652,28.4182,28.5376,148000.0
2015-03-09 15:00:00,31.04,31.07,30.93,30.98,130800.0,28.5285,28.556,28.4274,28.4733,130800.0
2015-03-09 15:30:00,30.99,31.05,30.9,30.91,289600.0,28.4825,28.5376,28.3998,28.409,289600.0
2015-03-10 09:30:00,30.16,30.22,29.58,29.72,810800.0,27.7197,27.7748,27.1866,27.3153,810800.0
2015-03-10 10:00:00,29.69,29.82,29.54,29.64,364000.0,27.2877,27.4072,27.1498,27.2417,364000.0
2015-03-10 10:30:00,29.61,29.73,29.5,29.69,532800.0,27.2142,27.3244,27.1131,27.2877,532800.0
2015-03-10 11:00:00,29.63,29.95,29.63,29.86,302800.0,27.2325,27.5266,27.2325,27.4439,302800.0
2015-03-10 11:30:00,29.85,29.9,29.5,29.51,362800.0,27.4347,27.4807,27.1131,27.1223,362800.0
2015-03-10 12:00:00,29.5,29.63,29.39,29.55,351200.0,27.1131,27.2325,27.012,27.159,351200.0
2015-03-10 12:30:00,29.5,29.66,29.47,29.59,198400.0,27.1131,27.2601,27.0855,27.1958,198400.0
2015-03-10 13:00:00,29.6,29.69,29.5,29.62,252000.0,27.205,27.2877,27.1131,27.2234,252000.0
2015-03-10 13:30:00,29.62,29.62,29.54,29.58,81600.0,27.2234,27.2234,27.1498,27.1866,81600.0
2015-03-10 14:00:00,29.57,29.66,29.38,29.39,384000.0,27.1774,27.2601,27.0028,27.012,384000.0
2015-03-10 14:30:00,29.4,29.5,29.36,29.38,387600.0,27.0212,27.1131,26.9844,27.0028,387600.0
2015-03-10 15:00:00,29.38,29.61,29.34,29.46,574000.0,27.0028,27.2142,26.966,27.0763,574000.0
2015-03-10 15:30:00,29.47,29.49,29.15,29.19,1235600.0,27.0855,27.1039,26.7914,26.8281,1235600.0
2015-03-11 09:30:00,29.42,29.56,29.29,29.51,761200.0,27.0395,27.1682,26.9201,27.1223,761200.0
2015-03-11 10:00:00,29.47,29.63,29.44,29.58,433200.0,27.0855,27.2325,27.0579,27.1866,433200.0
2015-03-11 10:30:00,29.59,29.62,29.31,29.45,394000.0,27.1958,27.2234,26.9384,27.0671,394000.0
2015-03-11 11:00:00,29.46,29.66,29.43,29.65,207600.0,27.0763,27.2601,27.0487,27.2509,207600.0
2015-03-11 11:30:00,29.65,29.71,29.56,29.63,196400.0,27.2509,27.3061,27.1682,27.2325,196400.0
2015-03-11 12:00:00,29.62,29.78,29.56,29.64,312400.0,27.2234,27.3704,27.1682,27.2417,312400.0
2015-03-11 12:30:00,29.67,29.82,29.62,29.75,314000.0,27.2693,27.4072,27.2234,27.3428,314000.0
2015-03-11 13:00:00,29.75,29.85,29.75,29.79,157600.0,27.3428,27.4347,27.3428,27.3796,157600.0
2015-03-11 13:30:00,29.79,29.79,29.44,29.6,236800.0,27.3796,27.3796,27.0579,27.205,236800.0
2015-03-11 14:00:00,29.59,29.76,29.57,29.7,120400.0,27.1958,27.352,27.1774,27.2969,120400.0
2015-03-11 14:30:00,29.72,29.85,29.68,29.83,164800.0,27.3153,27.4347,27.2785,27.4164,164800.0
2015-03-11 15:00:00,29.83,29.84,29.62,29.62,187600.0,27.4164,27.4255,27.2234,27.2234,187600.0
2015-03-11 15:30:00,29.6,29.67,29.5,29.61,367600.0,27.205,27.2693,27.1131,27.2142,367600.0
2015-03-12 09:30:00,30.2,30.96,30.14,30.85,1530000.0,27.7564,28.4549,27.7013,28.3538,1530000.0
2015-03-12 10:00:00,30.86,30.89,30.73,30.78,555600.0,28.363,28.3906,28.2435,28.2895,555600.0
2015-03-12 10:30:00,30.75,30.81,30.57,30.77,386800.0,28.2619,28.3171,28.0965,28.2803,386800.0
2015-03-12 11:00:00,30.77,30.91,30.7,30.89,320000.0,28.2803,28.409,28.216,28.3906,320000.0
2015-03-12 11:30:00,30.89,30.9,30.78,30.81,232400.0,28.3906,28.3998,28.2895,28.3171,232400.0
2015-03-12 12:00:00,30.82,30.83,30.76,30.82,182000.0,28.3263,28.3354,28.2711,28.3263,182000.0
2015-03-12 12:30:00,30.81,30.85,30.76,30.8,124000.0,28.3171,28.3538,28.2711,28.3079,124000.0
2015-03-12 13:00:00,30.77,30.89,30.77,30.8,190800.0,28.2803,28.3906,28.2803,28.3079,190800.0
2015-03-12 13:30:00,30.78,30.86,30.76,30.84,140400.0,28.2895,28.363,28.2711,28.3446,140400.0
2015-03-12 14:00:00,30.8,30.96,30.76,30.94,255200.0,28.3079,28.4549,28.2711,28.4365,255200.0
2015-03-12 14:30:00,30.96,31.19,30.93,31.17,579600.0,28.4549,28.6663,28.4274,28.6479,579600.0
2015-03-12 15:00:00,31.19,31.36,31.18,31.34,701200.0,28.6663,28.8226,28.6571,28.8042,701200.0
2015-03-12 15:30:00,31.35,31.45,31.31,31.44,1204400.0,28.8134,28.9053,28.7766,28.8961,1204400.0
2015-03-13 09:30:00,31.3,31.3,31.0,31.05,893200.0,28.7674,28.7674,28.4917,28.5376,893200.0
2015-03-13 10:00:00,31.07,31.16,30.89,30.93,389600.0,28.556,28.6387,28.3906,28.4274,389600.0
2015-03-13 10:30:00,30.96,31.08,30.59,30.59,266000.0,28.4549,28.5652,28.1149,28.1149,266000.0
2015-03-13 11:00:00,30.58,30.72,30.35,30.37,446800.0,28.1057,28.2343,27.8943,27.9127,446800.0
2015-03-13 11:30:00,30.39,30.43,30.22,30.43,409200.0,27.931,27.9678,27.7748,27.9678,409200.0
2015-03-13 12:00:00,30.43,30.53,30.31,30.43,284400.0,27.9678,28.0597,27.8575,27.9678,284400.0
2015-03-13 12:30:00,30.45,30.63,30.45,30.56,203200.0,27.9862,28.1516,27.9862,28.0873,203200.0
2015-03-13 13:00:00,30.53,30.57,30.34,30.35,144400.0,28.0597,28.0965,27.8851,27.8943,144400.0
2015-03-13 13:30:00,30.35,30.58,30.35,30.53,119200.0,27.8943,28.1057,27.8943,28.0597,119200.0
2015-03-13 14:00:00,30.53,30.53,30.36,30.49,121200.0,28.0597,28.0597,27.9035,28.023,121200.0
2015-03-13 14:30:00,30.5,30.52,30.3,30.46,70400.0,28.0321,28.0505,27.8483,27.9954,70400.0
2015-03-13 15:00:00,30.46,30.65,30.43,30.64,371200.0,27.9954,28.17,27.9678,28.1608,371200.0
2015-03-13 15:30:00,30.66,30.87,30.53,30.77,513200.0,28.1792,28.3722,28.0597,28.2803,513200.0
2015-03-16 09:30:00,31.08,31.64,31.08,31.56,694400.0,28.5652,29.0799,28.5652,29.0064,694400.0
2015-03-16 10:00:00,31.55,31.68,31.51,31.53,415200.0,28.9972,29.1167,28.9604,28.9788,415200.0
2015-03-16 10:30:00,31.56,31.57,31.4,31.5,282000.0,29.0064,29.0156,28.8593,28.9512,282000.0
2015-03-16 11:00:00,31.53,31.72,31.48,31.64,271600.0,28.9788,29.1534,28.9329,29.0799,271600.0
2015-03-16 11:30:00,31.64,31.75,31.6,31.69,310800.0,29.0799,29.181,29.0431,29.1259,310800.0
2015-03-16 12:00:00,31.71,31.72,31.53,31.56,219600.0,29.1442,29.1534,28.9788,29.0064,219600.0
2015-03-16 12:30:00,31.56,31.64,31.55,31.59,112800.0,29.0064,29.0799,28.9972,29.034,112800.0
2015-03-16 13:00:00,31.58,31.63,31.49,31.63,151200.0,29.0248,29.0707,28.942,29.0707,151200.0
2015-03-16 13:30:00,31.63,31.74,31.6,31.71,215600.0,29.0707,29.1718,29.0431,29.1442,215600.0
2015-03-16 14:00:00,31.73,31.81,31.71,31.78,396000.0,29.1626,29.2362,29.1442,29.2086,396000.0
2015-03-16 14:30:00,31.77,31.85,31.75,31.81,562400.0,29.1994,29.2729,29.181,29.2362,562400.0
2015-03-16 15:00:00,31.83,31.88,31.71,31.75,224800.0,29.2545,29.3005,29.1442,29.181,224800.0
2015-03-16 15:30:00,31.75,31.81,31.69,31.77,753200.0,29.181,29.2362,29.1259,29.1994,753200.0
2015-03-17 09:30:00,31.39,31.41,31.04,31.2,526400.0,28.8501,28.8685,28.5285,28.6755,526400.0
2015-03-17 10:00:00,31.21,31.43,31.15,31.43,318800.0,28.6847,28.8869,28.6296,28.8869,318800.0
2015-03-17 10:30:00,31.42,31.5,31.38,31.43,252000.0,28.8777,28.9512,28.8409,28.8869,252000.0
2015-03-17 11:00:00,31.42,31.42,31.17,31.26,178400.0,28.8777,28.8777,28.6479,28.7307,178400.0
2015-03-17 11:30:00,31.24,31.3,31.22,31.28,98000.0,28.7123,28.7674,28.6939,28.749,98000.0
2015-03-17 12:00:00,31.27,31.33,31.15,31.31,134400.0,28.7398,28.795,28.6296,28.7766,134400.0
2015-03-17 12:30:00,31.29,31.5,31.29,31.5,93600.0,28.7582,28.9512,28.7582,28.9512,93600.0
2015-03-17 13:00:00,31.49,31.59,31.43,31.55,176800.0,28.942,29.034,28.8869,28.9972,176800.0
2015-03-17 13:30:00,31.54,31.62,31.48,31.61,77600.0,28.988,29.0615,28.9329,29.0523,77600.0
2015-03-17 14:00:00,31.6,31.68,31.45,31.47,96400.0,29.0431,29.1167,28.9053,28.9237,96400.0
2015-03-17 14:30:00,31.47,31.58,31.42,31.57,92800.0,28.9237,29.0248,28.8777,29.0156,92800.0
2015-03-17 15:00:00,31.59,31.77,31.56,31.75,162400.0,29.034,29.1994,29.0064,29.181,162400.0
2015-03-17 15:30:00,31.76,31.81,31.55,31.6,458000.0,29.1902,29.2362,28.9972,29.0431,458000.0
2015-03-18 09:30:00,31.4,31.57,31.2,31.3,360400.0,28.8593,29.0156,28.6755,28.7674,360400.0
2015-03-18 10:00:00,31.3,31.51,31.29,31.41,182800.0,28.7674,28.9604,28.7582,28.8685,182800.0
2015-03-18 10:30:00,31.43,31.43,31.33,31.36,106400.0,28.8869,28.8869,28.795,28.8226,106400.0
2015-03-18 11:00:00,31.38,31.41,31.18,31.18,200400.0,28.8409,28.8685,28.6571,28.6571,200400.0
2015-03-18 11:30:00,31.19,31.3,31.17,31.29,108400.0,28.6663,28.7674,28.6479,28.7582,108400.0
2015-03-18 12:00:00,31.27,31.33,31.16,31.21,161600.0,28.7398,28.795,28.6387,28.6847,161600.0
2015-03-18 12:30:00,31.21,31.31,31.16,31.18,82400.0,28.6847,28.7766,28.6387,28.6571,82400.0
2015-03-18 13:00:00,31.17,31.24,31.07,31.16,141200.0,28.6479,28.7123,28.556,28.6387,141200.0
2015-03-18 13:30:00,31.15,31.37,31.02,31.33,334000.0,28.6296,28.8318,28.5101,28.795,334000.0
2015-03-18 14:00:00,31.37,32.24,31.36,32.08,2140800.0,28.8318,29.6314,28.8226,29.4843,2140800.0
2015-03-18 14:30:00,32.08,32.38,32.04,32.08,755200.0,29.4843,29.76,29.4475,29.4843,755200.0
2015-03-18 15:00:00,32.11,32.44,32.07,32.09,708400.0,29.5119,29.8152,29.4751,29.4935,708400.0
2015-03-18 15:30:00,32.1,32.23,31.96,32.19,849600.0,29.5027,29.6222,29.374,29.5854,849600.0
2015-03-19 09:30:00,32.1,32.1,31.63,31.83,569200.0,29.5027,29.5027,29.0707,29.2545,569200.0
2015-03-19 10:00:00,31.82,31.86,31.7,31.7,506800.0,29.2453,29.2821,29.1351,29.1351,506800.0
2015-03-19 10:30:00,31.7,31.7,31.4,31.49,405200.0,29.1351,29.1351,28.8593,28.942,405200.0
2015-03-19 11:00:00,31.53,31.61,31.49,31.52,147200.0,28.9788,29.0523,28.942,28.9696,147200.0
2015-03-19 11:30:00,31.52,31.52,31.11,31.24,584400.0,28.9696,28.9696,28.5928,28.7123,584400.0
2015-03-19 12:00:00,31.23,31.41,31.18,31.41,149600.0,28.7031,28.8685,28.6571,28.8685,149600.0
2015-03-19 12:30:00,31.39,31.43,31.28,31.36,80800.0,28.8501,28.8869,28.749,28.8226,80800.0
2015-03-19 13:00:00,31.34,31.58,31.28,31.55,174000.0,28.8042,29.0248,28.749,28.9972,174000.0
2015-03-19 13:30:00,31.54,31.55,31.38,31.39,56800.0,28.988,28.9972,28.8409,28.8501,56800.0
2015-03-19 14:00:00,31.42,31.57,31.37,31.43,145600.0,28.8777,29.0156,28.8318,28.8869,145600.0
2015-03-19 14:30:00,31.5,31.63,31.44,31.62,190800.0,28.9512,29.0707,28.8961,29.0615,190800.0
2015-03-19 15:00:00,31.61,31.7,31.48,31.54,122400.0,29.0523,29.1351,28.9329,28.988,122400.0
2015-03-19 15:30:00,31.54,31.66,31.49,31.51,380400.0,28.988,29.0983,28.942,28.9604,380400.0
2015-03-20 09:30:00,31.89,32.12,31.74,31.93,682400.0,29.3097,29.5211,29.1718,29.3464,682400.0
2015-03-20 10:00:00,31.98,32.12,31.95,32.08,298000.0,29.3924,29.5211,29.3648,29.4843,298000.0
2015-03-20 10:30:00,32.09,32.36,32.08,32.3,927200.0,29.4935,29.7416,29.4843,29.6865,927200.0
2015-03-20 11:00:00,32.31,32.42,32.26,32.39,294400.0,29.6957,29.7968,29.6497,29.7692,294400.0
2015-03-20 11:30:00,32.4,32.45,32.35,32.39,272800.0,29.7784,29.8244,29.7325,29.7692,272800.0
2015-03-20 12:00:00,32.39,32.48,32.38,32.43,232800.0,29.7692,29.8519,29.76,29.806,232800.0
2015-03-20 12:30:00,32.43,32.56,32.43,32.54,1859600.0,29.806,29.9255,29.806,29.9071,1859600.0
2015-03-20 13:00:00,32.55,32.63,32.52,32.56,452000.0,29.9163,29.9898,29.8887,29.9255,452000.0
2015-03-20 13:30:00,32.58,32.62,32.55,32.62,223600.0,29.9438,29.9806,29.9163,29.9806,223600.0
2015-03-20 14:00:00,32.62,32.69,32.58,32.62,354800.0,29.9806,30.0449,29.9438,29.9806,354800.0
2015-03-20 14:30:00,32.61,32.74,32.61,32.73,272800.0,29.9714,30.0909,29.9714,30.0817,272800.0
2015-03-20 15:00:00,32.74,32.74,32.49,32.58,428800.0,30.0909,30.0909,29.8611,29.9438,428800.0
2015-03-20 15:30:00,32.56,32.78,32.55,32.67,1225600.0,29.9255,30.1277,29.9163,30.0266,1225600.0
2015-03-23 09:30:00,32.69,32.99,32.62,32.84,499600.0,30.0449,30.3207,29.9806,30.1828,499600.0
2015-03-23 10:00:00,32.83,32.95,32.74,32.75,203600.0,30.1736,30.2839,30.0909,30.1001,203600.0
2015-03-23 10:30:00,32.75,32.76,32.59,32.72,196000.0,30.1001,30.1093,29.953,30.0725,196000.0
2015-03-23 11:00:00,32.73,32.74,32.6,32.6,120000.0,30.0817,30.0909,29.9622,29.9622,120000.0
2015-03-23 11:30:00,32.62,32.66,32.51,32.6,178400.0,29.9806,30.0174,29.8795,29.9622,178400.0
2015-03-23 12:00:00,32.58,32.6,32.48,32.52,80800.0,29.9438,29.9622,29.8519,29.8887,80800.0
2015-03-23 12:30:00,32.54,32.67,32.54,32.62,70400.0,29.9071,30.0266,29.9071,29.9806,70400.0
2015-03-23 13:00:00,32.61,32.63,32.56,32.57,54800.0,29.9714,29.9898,29.9255,29.9347,54800.0
2015-03-23 13:30:00,32.55,32.61,32.52,32.61,96800.0,29.9163,29.9714,29.8887,29.9714,96800.0
2015-03-23 14:00:00,32.57,32.7,32.57,32.68,97200.0,29.9347,30.0541,29.9347,30.0358,97200.0
2015-03-23 14:30:00,32.67,32.68,32.53,32.6,110800.0,30.0266,30.0358,29.8979,29.9622,110800.0
2015-03-23 15:00:00,32.6,32.63,32.53,32.56,51600.0,29.9622,29.9898,29.8979,29.9255,51600.0
2015-03-23 15:30:00,32.56,32.58,32.25,32.25,352000.0,29.9255,29.9438,29.6405,29.6405,352000.0
2015-03-24 09:30:00,32.1,32.25,31.78,31.92,564400.0,29.5027,29.6405,29.2086,29.3372,564400.0
2015-03-24 10:00:00,31.94,32.13,31.93,32.02,323600.0,29.3556,29.5303,29.3464,29.4292,323600.0
2015-03-24 10:30:00,32.03,32.05,31.88,31.98,170000.0,29.4383,29.4567,29.3005,29.3924,170000.0
2015-03-24 11:00:00,32.0,32.14,31.91,32.06,214400.0,29.4108,29.5394,29.3281,29.4659,214400.0
2015-03-24 11:30:00,32.13,32.13,32.01,32.07,99600.0,29.5303,29.5303,29.42,29.4751,99600.0
2015-03-24 12:00:00,32.04,32.1,31.97,31.97,113200.0,29.4475,29.5027,29.3832,29.3832,113200.0
2015-03-24 12:30:00,31.99,31.99,31.75,31.77,234400.0,29.4016,29.4016,29.181,29.1994,234400.0
2015-03-24 13:00:00,31.79,31.89,31.7,31.74,175200.0,29.2178,29.3097,29.1351,29.1718,175200.0
2015-03-24 13:30:00,31.73,31.89,31.71,31.86,108000.0,29.1626,29.3097,29.1442,29.2821,108000.0
2015-03-24 14:00:00,31.84,31.84,31.69,31.78,206800.0,29.2637,29.2637,29.1259,29.2086,206800.0
2015-03-24 14:30:00,31.76,31.83,31.69,31.78,208400.0,29.1902,29.2545,29.1259,29.2086,208400.0
2015-03-24 15:00:00,31.78,31.88,31.63,31.63,317200.0,29.2086,29.3005,29.0707,29.0707,317200.0
2015-03-24 15:30:00,31.66,31.74,31.54,31.55,681600.0,29.0983,29.1718,28.988,28.9972,681600.0
2015-03-25 09:30:00,31.68,31.68,31.13,31.32,461600.0,29.1167,29.1167,28.6112,28.7858,461600.0
2015-03-25 10:00:00,31.32,31.44,31.26,31.38,171600.0,28.7858,28.8961,28.7307,28.8409,171600.0
2015-03-25 10:30:00,31.38,31.38,31.14,31.32,184800.0,28.8409,28.8409,28.6204,28.7858,184800.0
2015-03-25 11:00:00,31.29,31.35,31.11,31.2,242400.0,28.7582,28.8134,28.5928,28.6755,242400.0
2015-03-25 11:30:00,31.19,31.19,30.65,30.72,594800.0,28.6663,28.6663,28.17,28.2343,594800.0
2015-03-25 12:00:00,30.73,30.75,30.49,30.56,515200.0,28.2435,28.2619,28.023,28.0873,515200.0
2015-03-25 12:30:00,30.55,30.57,30.4,30.55,231200.0,28.0781,28.0965,27.9402,28.0781,231200.0
2015-03-25 13:00:00,30.56,30.6,30.4,30.56,281600.0,28.0873,28.1241,27.9402,28.0873,281600.0
2015-03-25 13:30:00,30.56,30.64,30.49,30.57,324000.0,28.0873,28.1608,28.023,28.0965,324000.0
2015-03-25 14:00:00,30.54,30.61,30.44,30.51,282400.0,28.0689,28.1332,27.977,28.0413,282400.0
2015-03-25 14:30:00,30.52,30.53,30.38,30.43,389600.0,28.0505,28.0597,27.9219,27.9678,389600.0
2015-03-25 15:00:00,30.41,30.41,30.23,30.27,814800.0,27.9494,27.9494,27.784,27.8208,814800.0
2015-03-25 15:30:00,30.25,30.33,30.14,30.17,2057200.0,27.8024,27.8759,27.7013,27.7288,2057200.0
2015-03-26 09:30:00,29.89,29.92,29.66,29.69,856400.0,27.4715,27.4991,27.2601,27.2877,856400.0
2015-03-26 10:00:00,29.71,29.71,29.39,29.68,605600.0,27.3061,27.3061,27.012,27.2785,605600.0
2015-03-26 10:30:00,29.66,29.94,29.63,29.94,379600.0,27.2601,27.5175,27.2325,27.5175,379600.0
2015-03-26 11:00:00,29.93,29.94,29.74,29.9,172000.0,27.5083,27.5175,27.3336,27.4807,172000.0
2015-03-26 11:30:00,29.95,30.3,29.95,30.3,376000.0,27.5266,27.8483,27.5266,27.8483,376000.0
2015-03-26 12:00:00,30.3,30.34,30.08,30.11,429600.0,27.8483,27.8851,27.6461,27.6737,429600.0
2015-03-26 12:30:00,30.13,30.27,30.09,30.23,98800.0,27.6921,27.8208,27.6553,27.784,98800.0
2015-03-26 13:00:00,30.22,30.23,29.97,30.19,285600.0,27.7748,27.784,27.545,27.7472,285600.0
2015-03-26 13:30:00,30.18,30.42,30.14,30.35,234400.0,27.738,27.9586,27.7013,27.8943,234400.0
2015-03-26 14:00:00,30.35,30.35,30.12,30.13,169600.0,27.8943,27.8943,27.6829,27.6921,169600.0
2015-03-26 14:30:00,30.13,30.25,30.06,30.06,113600.0,27.6921,27.8024,27.6277,27.6277,113600.0
2015-03-26 15:00:00,30.05,30.11,29.99,30.07,168800.0,27.6186,27.6737,27.5634,27.6369,168800.0
2015-03-26 15:30:00,30.05,30.25,29.98,29.98,403600.0,27.6186,27.8024,27.5542,27.5542,403600.0
2015-03-27 09:30:00,29.93,30.09,29.62,30.0,410400.0,27.5083,27.6553,27.2234,27.5726,410400.0
2015-03-27 10:00:00,29.97,30.06,29.67,29.88,389200.0,27.545,27.6277,27.2693,27.4623,389200.0
2015-03-27 10:30:00,29.86,30.02,29.73,29.99,198800.0,27.4439,27.591,27.3244,27.5634,198800.0
2015-03-27 11:00:00,29.99,30.07,29.91,29.91,193600.0,27.5634,27.6369,27.4899,27.4899,193600.0
2015-03-27 11:30:00,29.93,29.96,29.72,29.82,190000.0,27.5083,27.5358,27.3153,27.4072,190000.0
2015-03-27 12:00:00,29.85,29.88,29.69,29.72,259200.0,27.4347,27.4623,27.2877,27.3153,259200.0
2015-03-27 12:30:00,29.75,29.84,29.73,29.84,160400.0,27.3428,27.4255,27.3244,27.4255,160400.0
2015-03-27 13:00:00,29.84,29.84,29.69,29.73,129600.0,27.4255,27.4255,27.2877,27.3244,129600.0
2015-03-27 13:30:00,29.73,29.8,29.67,29.77,129600.0,27.3244,27.3888,27.2693,27.3612,129600.0
2015-03-27 14:00:00,29.78,29.86,29.73,29.81,86000.0,27.3704,27.4439,27.3244,27.398,86000.0
2015-03-27 14:30:00,29.81,29.84,29.79,29.81,75600.0,27.398,27.4255,27.3796,27.398,75600.0
2015-03-27 15:00:00,29.81,29.93,29.79,29.82,203200.0,27.398,27.5083,27.3796,27.4072,203200.0
2015-03-27 15:30:00,29.83,29.98,29.82,29.9,458400.0,27.4164,27.5542,27.4072,27.4807,458400.0
2015-03-30 09:30:00,30.46,31.02,30.45,30.93,1025200.0,27.9954,28.5101,27.9862,28.4274,1025200.0
2015-03-30 10:00:00,30.93,31.01,30.8,30.86,933600.0,28.4274,28.5009,28.3079,28.363,933600.0
2015-03-30 10:30:00,30.86,31.0,30.83,30.95,398000.0,28.363,28.4917,28.3354,28.4457,398000.0
2015-03-30 11:00:00,30.97,30.98,30.92,30.95,38800.0,28.4641,28.4733,28.4182,28.4457,38800.0
2015-03-30 11:30:00,30.93,30.98,30.91,30.96,395600.0,28.4274,28.4733,28.409,28.4549,395600.0
2015-03-30 12:00:00,30.96,31.09,30.96,31.07,428800.0,28.4549,28.5744,28.4549,28.556,428800.0
2015-03-30 12:30:00,31.08,31.13,31.04,31.13,192800.0,28.5652,28.6112,28.5285,28.6112,192800.0
2015-03-30 13:00:00,31.13,31.28,31.11,31.28,478000.0,28.6112,28.749,28.5928,28.749,478000.0
2015-03-30 13:30:00,31.27,31.3,31.12,31.16,556800.0,28.7398,28.7674,28.602,28.6387,556800.0
2015-03-30 14:00:00,31.17,31.25,31.17,31.23,1778400.0,28.6479,28.7215,28.6479,28.7031,1778400.0
2015-03-30 14:30:00,31.24,31.28,31.2,31.28,501600.0,28.7123,28.749,28.6755,28.749,501600.0
2015-03-30 15:00:00,31.28,31.29,31.14,31.16,480400.0,28.749,28.7582,28.6204,28.6387,480400.0
2015-03-30 15:30:00,31.17,31.22,31.05,31.06,656000.0,28.6479,28.6939,28.5376,28.5468,656000.0
2015-03-31 09:30:00,30.63,30.81,30.48,30.66,876400.0,28.1516,28.3171,28.0138,28.1792,876400.0
2015-03-31 10:00:00,30.65,30.79,30.64,30.73,297200.0,28.17,28.2987,28.1608,28.2435,297200.0
2015-03-31 10:30:00,30.75,30.85,30.74,30.79,152000.0,28.2619,28.3538,28.2527,28.2987,152000.0
2015-03-31 11:00:00,30.78,31.0,30.78,30.89,415600.0,28.2895,28.4917,28.2895,28.3906,415600.0
2015-03-31 11:30:00,30.9,30.9,30.75,30.75,201200.0,28.3998,28.3998,28.2619,28.2619,201200.0
2015-03-31 12:00:00,30.75,30.75,30.65,30.7,310800.0,28.2619,28.2619,28.17,28.216,310800.0
2015-03-31 12:30:00,30.69,30.83,30.66,30.73,286400.0,28.2068,28.3354,28.1792,28.2435,286400.0
2015-03-31 13:00:00,30.76,30.9,30.72,30.86,177200.0,28.2711,28.3998,28.2343,28.363,177200.0
2015-03-31 13:30:00,30.86,30.96,30.74,30.78,130000.0,28.363,28.4549,28.2527,28.2895,130000.0
2015-03-31 14:00:00,30.79,30.85,30.75,30.8,220000.0,28.2987,28.3538,28.2619,28.3079,220000.0
2015-03-31 14:30:00,30.78,30.84,30.72,30.84,104800.0,28.2895,28.3446,28.2343,28.3446,104800.0
2015-03-31 15:00:00,30.8,30.8,30.38,30.49,529600.0,28.3079,28.3079,27.9219,28.023,529600.0
2015-03-31 15:30:00,30.47,30.69,30.38,30.53,696800.0,28.0046,28.2068,27.9219,28.0597,696800.0
2015-04-01 09:30:00,30.38,30.49,29.8,29.98,766000.0,27.9219,28.023,27.3888,27.5542,766000.0
2015-04-01 10:00:00,29.98,30.25,29.89,30.18,571600.0,27.5542,27.8024,27.4715,27.738,571600.0
2015-04-01 10:30:00,30.2,30.62,30.13,30.57,495200.0,27.7564,28.1424,27.6921,28.0965,495200.0
2015-04-01 11:00:00,30.57,30.74,30.49,30.49,305200.0,28.0965,28.2527,28.023,28.023,305200.0
2015-04-01 11:30:00,30.49,30.53,30.37,30.38,126400.0,28.023,28.0597,27.9127,27.9219,126400.0
2015-04-01 12:00:00,30.39,30.39,30.11,30.24,453200.0,27.931,27.931,27.6737,27.7932,453200.0
2015-04-01 12:30:00,30.21,30.36,30.17,30.29,159200.0,27.7656,27.9035,27.7288,27.8391,159200.0
2015-04-01 13:00:00,30.28,30.33,30.21,30.32,250800.0,27.8299,27.8759,27.7656,27.8667,250800.0
2015-04-01 13:30:00,30.33,30.54,30.33,30.48,227200.0,27.8759,28.0689,27.8759,28.0138,227200.0
2015-04-01 14:00:00,30.49,30.49,30.28,30.28,142400.0,28.023,28.023,27.8299,27.8299,142400.0
2015-04-01 14:30:00,30.26,30.36,30.22,30.33,291200.0,27.8116,27.9035,27.7748,27.8759,291200.0
2015-04-01 15:00:00,30.33,30.35,30.18,30.31,433600.0,27.8759,27.8943,27.738,27.8575,433600.0
2015-04-01 15:30:00,30.3,30.5,30.28,30.42,680000.0,27.8483,28.0321,27.8299,27.9586,680000.0
2015-04-02 09:30:00,30.37,30.96,30.35,30.94,652400.0,27.9127,28.4549,27.8943,28.4365,652400.0
2015-04-02 10:00:00,30.97,31.02,30.84,30.87,550000.0,28.4641,28.5101,28.3446,28.3722,550000.0
2015-04-02 10:30:00,30.86,30.91,30.75,30.84,500000.0,28.363,28.409,28.2619,28.3446,500000.0
2015-04-02 11:00:00,30.81,30.95,30.81,30.88,262400.0,28.3171,28.4457,28.3171,28.3814,262400.0
2015-04-02 11:30:00,30.88,30.93,30.71,30.75,256800.0,28.3814,28.4274,28.2252,28.2619,256800.0
2015-04-02 12:00:00,30.71,30.79,30.6,30.76,344800.0,28.2252,28.2987,28.1241,28.2711,344800.0
2015-04-02 12:30:00,30.8,30.9,30.8,30.83,238800.0,28.3079,28.3998,28.3079,28.3354,238800.0
2015-04-02 13:00:00,30.84,30.93,30.79,30.84,477200.0,28.3446,28.4274,28.2987,28.3446,477200.0
2015-04-02 13:30:00,30.85,30.88,30.78,30.85,294800.0,28.3538,28.3814,28.2895,28.3538,294800.0
2015-04-02 14:00:00,30.85,30.99,30.82,30.92,234400.0,28.3538,28.4825,28.3263,28.4182,234400.0
2015-04-02 14:30:00,30.92,30.92,30.75,30.85,199600.0,28.4182,28.4182,28.2619,28.3538,199600.0
2015-04-02 15:00:00,30.85,30.89,30.77,30.89,219200.0,28.3538,28.3906,28.2803,28.3906,219200.0
2015-04-02 15:30:00,30.87,31.0,30.84,30.9,497600.0,28.3722,28.4917,28.3446,28.3998,497600.0
2015-04-06 09:30:00,30.41,30.61,30.11,30.56,883600.0,27.9494,28.1332,27.6737,28.0873,883600.0
2015-04-06 10:00:00,30.56,30.94,30.56,30.92,630400.0,28.0873,28.4365,28.0873,28.4182,630400.0
2015-04-06 10:30:00,30.95,31.03,30.92,30.99,671200.0,28.4457,28.5193,28.4182,28.4825,671200.0
2015-04-06 11:00:00,30.99,31.07,30.95,31.05,280800.0,28.4825,28.556,28.4457,28.5376,280800.0
2015-04-06 11:30:00,31.04,31.22,31.03,31.09,378400.0,28.5285,28.6939,28.5193,28.5744,378400.0
2015-04-06 12:00:00,31.09,31.3,31.08,31.23,773600.0,28.5744,28.7674,28.5652,28.7031,773600.0
2015-04-06 12:30:00,31.24,31.27,31.18,31.24,434800.0,28.7123,28.7398,28.6571,28.7123,434800.0
2015-04-06 13:00:00,31.24,31.25,31.16,31.23,304000.0,28.7123,28.7215,28.6387,28.7031,304000.0
2015-04-06 13:30:00,31.24,31.24,31.12,31.15,401200.0,28.7123,28.7123,28.602,28.6296,401200.0
2015-04-06 14:00:00,31.15,31.24,31.14,31.21,223600.0,28.6296,28.7123,28.6204,28.6847,223600.0
2015-04-06 14:30:00,31.22,31.28,31.18,31.2,208400.0,28.6939,28.749,28.6571,28.6755,208400.0
2015-04-06 15:00:00,31.22,31.23,31.06,31.11,359200.0,28.6939,28.7031,28.5468,28.5928,359200.0
2015-04-06 15:30:00,31.12,31.17,31.0,31.05,600000.0,28.602,28.6479,28.4917,28.5376,600000.0
2015-04-07 09:30:00,31.18,31.32,31.0,31.05,637600.0,28.6571,28.7858,28.4917,28.5376,637600.0
2015-04-07 10:00:00,31.07,31.11,30.86,31.05,472000.0,28.556,28.5928,28.363,28.5376,472000.0
2015-04-07 10:30:00,31.08,31.18,31.04,31.04,106400.0,28.5652,28.6571,28.5285,28.5285,106400.0
2015-04-07 11:00:00,31.05,31.05,30.92,30.99,66000.0,28.5376,28.5376,28.4182,28.4825,66000.0
2015-04-07 11:30:00,31.0,31.08,30.98,31.05,66800.0,28.4917,28.5652,28.4733,28.5376,66800.0
2015-04-07 12:00:00,31.1,31.12,31.07,31.1,133200.0,28.5836,28.602,28.556,28.5836,133200.0
2015-04-07 12:30:00,31.11,31.12,31.0,31.06,79600.0,28.5928,28.602,28.4917,28.5468,79600.0
2015-04-07 13:00:00,31.04,31.09,31.02,31.05,68400.0,28.5285,28.5744,28.5101,28.5376,68400.0
2015-04-07 13:30:00,31.04,31.07,30.9,30.96,99200.0,28.5285,28.556,28.3998,28.4549,99200.0
2015-04-07 14:00:00,30.95,31.04,30.95,31.04,70800.0,28.4457,28.5285,28.4457,28.5285,70800.0
2015-04-07 14:30:00,31.04,31.04,30.96,30.96,50800.0,28.5285,28.5285,28.4549,28.4549,50800.0
2015-04-07 15:00:00,30.96,30.96,30.79,30.85,142000.0,28.4549,28.4549,28.2987,28.3538,142000.0
2015-04-07 15:30:00,30.84,30.86,30.6,30.6,553200.0,28.3446,28.363,28.1241,28.1241,553200.0
2015-04-08 09:30:00,30.69,31.3,30.69,31.23,671600.0,28.2068,28.7674,28.2068,28.7031,671600.0
2015-04-08 10:00:00,31.25,31.25,31.08,31.16,303200.0,28.7215,28.7215,28.5652,28.6387,303200.0
2015-04-08 10:30:00,31.11,31.15,30.8,31.0,864800.0,28.5928,28.6296,28.3079,28.4917,864800.0
2015-04-08 11:00:00,30.97,31.08,30.95,31.04,162800.0,28.4641,28.5652,28.4457,28.5285,162800.0
2015-04-08 11:30:00,31.03,31.14,30.97,31.1,109200.0,28.5193,28.6204,28.4641,28.5836,109200.0
2015-04-08 12:00:00,31.1,31.11,31.02,31.02,71600.0,28.5836,28.5928,28.5101,28.5101,71600.0
2015-04-08 12:30:00,31.03,31.07,31.0,31.05,37600.0,28.5193,28.556,28.4917,28.5376,37600.0
2015-04-08 13:00:00,31.06,31.06,30.91,30.99,132400.0,28.5468,28.5468,28.409,28.4825,132400.0
2015-04-08 13:30:00,30.98,31.04,30.92,31.03,105600.0,28.4733,28.5285,28.4182,28.5193,105600.0
2015-04-08 14:00:00,31.02,31.24,30.71,31.11,578000.0,28.5101,28.7123,28.2252,28.5928,578000.0
2015-04-08 14:30:00,31.11,31.11,30.9,30.93,107600.0,28.5928,28.5928,28.3998,28.4274,107600.0
2015-04-08 15:00:00,30.97,31.02,30.86,30.95,116400.0,28.4641,28.5101,28.363,28.4457,116400.0
2015-04-08 15:30:00,30.98,31.08,30.92,31.0,402400.0,28.4733,28.5652,28.4182,28.4917,402400.0
2015-04-09 09:30:00,30.88,31.19,30.71,30.72,306800.0,28.3814,28.6663,28.2252,28.2343,306800.0
2015-04-09 10:00:00,30.72,30.87,30.65,30.78,173600.0,28.2343,28.3722,28.17,28.2895,173600.0
2015-04-09 10:30:00,30.79,30.8,30.47,30.61,404400.0,28.2987,28.3079,28.0046,28.1332,404400.0
2015-04-09 11:00:00,30.59,30.59,30.4,30.52,1012800.0,28.1149,28.1149,27.9402,28.0505,1012800.0
2015-04-09 11:30:00,30.52,30.71,30.52,30.6,88400.0,28.0505,28.2252,28.0505,28.1241,88400.0
2015-04-09 12:00:00,30.59,30.77,30.59,30.72,79600.0,28.1149,28.2803,28.1149,28.2343,79600.0
2015-04-09 12:30:00,30.72,30.79,30.68,30.77,62000.0,28.2343,28.2987,28.1976,28.2803,62000.0
2015-04-09 13:00:00,30.8,30.91,30.72,30.9,99200.0,28.3079,28.409,28.2343,28.3998,99200.0
2015-04-09 13:30:00,30.87,30.87,30.74,30.74,88400.0,28.3722,28.3722,28.2527,28.2527,88400.0
2015-04-09 14:00:00,30.73,30.75,30.66,30.7,33200.0,28.2435,28.2619,28.1792,28.216,33200.0
2015-04-09 14:30:00,30.71,30.8,30.66,30.8,40000.0,28.2252,28.3079,28.1792,28.3079,40000.0
2015-04-09 15:00:00,30.83,31.06,30.81,31.03,297600.0,28.3354,28.5468,28.3171,28.5193,297600.0
2015-04-09 15:30:00,31.03,31.06,30.88,30.98,409200.0,28.5193,28.5468,28.3814,28.4733,409200.0
2015-04-10 09:30:00,31.02,31.17,30.88,31.05,383200.0,28.5101,28.6479,28.3814,28.5376,383200.0
2015-04-10 10:00:00,31.05,31.08,30.97,31.0,140400.0,28.5376,28.5652,28.4641,28.4917,140400.0
2015-04-10 10:30:00,31.02,31.13,31.01,31.07,147200.0,28.5101,28.6112,28.5009,28.556,147200.0
2015-04-10 11:00:00,31.05,31.11,31.0,31.11,78000.0,28.5376,28.5928,28.4917,28.5928,78000.0
2015-04-10 11:30:00,31.1,31.1,30.95,30.95,51600.0,28.5836,28.5836,28.4457,28.4457,51600.0
2015-04-10 12:00:00,30.93,30.98,30.92,30.95,78400.0,28.4274,28.4733,28.4182,28.4457,78400.0
2015-04-10 12:30:00,30.97,31.03,30.96,30.99,44400.0,28.4641,28.5193,28.4549,28.4825,44400.0
2015-04-10 13:00:00,31.01,31.03,30.91,30.92,100800.0,28.5009,28.5193,28.409,28.4182,100800.0
2015-04-10 13:30:00,30.92,30.98,30.91,30.94,37600.0,28.4182,28.4733,28.409,28.4365,37600.0
2015-04-10 14:00:00,30.93,30.97,30.86,30.88,25200.0,28.4274,28.4641,28.363,28.3814,25200.0
2015-04-10 14:30:00,30.86,30.99,30.84,30.93,78800.0,28.363,28.4825,28.3446,28.4274,78800.0
2015-04-10 15:00:00,30.95,30.96,30.83,30.86,66400.0,28.4457,28.4549,28.3354,28.363,66400.0
2015-04-10 15:30:00,30.91,30.98,30.91,30.96,222000.0,28.409,28.4733,28.409,28.4549,222000.0
2015-04-13 09:30:00,30.78,31.32,30.78,31.29,543600.0,28.2895,28.7858,28.2895,28.7582,543600.0
2015-04-13 10:00:00,31.28,31.43,31.25,31.42,764400.0,28.749,28.8869,28.7215,28.8777,764400.0
2015-04-13 10:30:00,31.43,31.43,31.31,31.32,231600.0,28.8869,28.8869,28.7766,28.7858,231600.0
2015-04-13 11:00:00,31.33,31.4,31.32,31.38,95200.0,28.795,28.8593,28.7858,28.8409,95200.0
2015-04-13 11:30:00,31.4,31.46,31.37,31.41,150400.0,28.8593,28.9145,28.8318,28.8685,150400.0
2015-04-13 12:00:00,31.42,31.43,31.32,31.36,90800.0,28.8777,28.8869,28.7858,28.8226,90800.0
2015-04-13 12:30:00,31.36,31.47,31.35,31.44,166800.0,28.8226,28.9237,28.8134,28.8961,166800.0
2015-04-13 13:00:00,31.45,31.46,31.3,31.32,105200.0,28.9053,28.9145,28.7674,28.7858,105200.0
2015-04-13 13:30:00,31.31,31.38,31.25,31.38,86000.0,28.7766,28.8409,28.7215,28.8409,86000.0
2015-04-13 14:00:00,31.35,31.38,31.31,31.34,54000.0,28.8134,28.8409,28.7766,28.8042,54000.0
2015-04-13 14:30:00,31.36,31.4,31.17,31.25,202000.0,28.8226,28.8593,28.6479,28.7215,202000.0
2015-04-13 15:00:00,31.24,31.32,31.17,31.19,270800.0,28.7123,28.7858,28.6479,28.6663,270800.0
2015-04-13 15:30:00,31.18,31.25,31.11,31.13,368400.0,28.6571,28.7215,28.5928,28.6112,368400.0
2015-04-14 09:30:00,31.36,31.4,30.94,30.97,1102400.0,28.8226,28.8593,28.4365,28.4641,1102400.0
2015-04-14 10:00:00,30.98,30.98,30.72,30.81,406000.0,28.4733,28.4733,28.2343,28.3171,406000.0
2015-04-14 10:30:00,30.83,30.84,30.67,30.77,286800.0,28.3354,28.3446,28.1884,28.2803,286800.0
2015-04-14 11:00:00,30.75,31.14,30.71,31.03,559600.0,28.2619,28.6204,28.2252,28.5193,559600.0
2015-04-14 11:30:00,31.03,31.17,31.02,31.12,221200.0,28.5193,28.6479,28.5101,28.602,221200.0
2015-04-14 12:00:00,31.13,31.18,31.08,31.18,177200.0,28.6112,28.6571,28.5652,28.6571,177200.0
2015-04-14 12:30:00,31.18,31.34,31.17,31.19,344400.0,28.6571,28.8042,28.6479,28.6663,344400.0
2015-04-14 13:00:00,31.19,31.23,31.11,31.14,48400.0,28.6663,28.7031,28.5928,28.6204,48400.0
2015-04-14 13:30:00,31.15,31.18,31.08,31.15,79600.0,28.6296,28.6571,28.5652,28.6296,79600.0
2015-04-14 14:00:00,31.14,31.14,31.07,31.12,85200.0,28.6204,28.6204,28.556,28.602,85200.0
2015-04-14 14:30:00,31.12,31.13,30.97,31.12,147600.0,28.602,28.6112,28.4641,28.602,147600.0
2015-04-14 15:00:00,31.15,31.36,31.15,31.23,292800.0,28.6296,28.8226,28.6296,28.7031,292800.0
2015-04-14 15:30:00,31.23,31.28,31.11,31.21,232800.0,28.7031,28.749,28.5928,28.6847,232800.0
2015-04-15 09:30:00,31.3,31.59,31.19,31.48,493200.0,28.7674,29.034,28.6663,28.9329,493200.0
2015-04-15 10:00:00,31.48,31.52,31.38,31.47,316400.0,28.9329,28.9696,28.8409,28.9237,316400.0
2015-04-15 10:30:00,31.47,31.63,31.47,31.61,316800.0,28.9237,29.0707,28.9237,29.0523,316800.0
2015-04-15 11:00:00,31.61,31.61,31.45,31.55,142000.0,29.0523,29.0523,28.9053,28.9972,142000.0
2015-04-15 11:30:00,31.54,31.56,31.43,31.55,142800.0,28.988,29.0064,28.8869,28.9972,142800.0
2015-04-15 12:00:00,31.56,31.6,31.52,31.57,93200.0,29.0064,29.0431,28.9696,29.0156,93200.0
2015-04-15 12:30:00,31.55,31.6,31.47,31.58,89600.0,28.9972,29.0431,28.9237,29.0248,89600.0
2015-04-15 13:00:00,31.58,31.77,31.55,31.77,287600.0,29.0248,29.1994,28.9972,29.1994,287600.0
2015-04-15 13:30:00,31.77,31.82,31.69,31.69,316800.0,29.1994,29.2453,29.1259,29.1259,316800.0
2015-04-15 14:00:00,31.7,31.79,31.64,31.67,217200.0,29.1351,29.2178,29.0799,29.1075,217200.0
2015-04-15 14:30:00,31.66,31.74,31.63,31.71,138400.0,29.0983,29.1718,29.0707,29.1442,138400.0
2015-04-15 15:00:00,31.71,31.72,31.64,31.7,99200.0,29.1442,29.1534,29.0799,29.1351,99200.0
2015-04-15 15:30:00,31.7,31.71,31.45,31.49,312000.0,29.1351,29.1442,28.9053,28.942,312000.0
2015-04-16 09:30:00,31.5,31.5,30.97,31.07,707600.0,28.9512,28.9512,28.4641,28.556,707600.0
2015-04-16 10:00:00,31.07,31.25,31.04,31.21,265600.0,28.556,28.7215,28.5285,28.6847,265600.0
2015-04-16 10:30:00,31.21,31.59,31.18,31.52,578000.0,28.6847,29.034,28.6571,28.9696,578000.0
2015-04-16 11:00:00,31.52,31.73,31.51,31.61,371200.0,28.9696,29.1626,28.9604,29.0523,371200.0
2015-04-16 11:30:00,31.62,31.63,31.45,31.49,502400.0,29.0615,29.0707,28.9053,28.942,502400.0
2015-04-16 12:00:00,31.51,31.6,31.5,31.57,126800.0,28.9604,29.0431,28.9512,29.0156,126800.0
2015-04-16 12:30:00,31.59,31.62,31.42,31.46,293200.0,29.034,29.0615,28.8777,28.9145,293200.0
2015-04-16 13:00:00,31.5,31.55,31.43,31.52,74800.0,28.9512,28.9972,28.8869,28.9696,74800.0
2015-04-16 13:30:00,31.52,31.77,31.51,31.76,277600.0,28.9696,29.1994,28.9604,29.1902,277600.0
2015-04-16 14:00:00,31.76,31.79,31.71,31.79,221600.0,29.1902,29.2178,29.1442,29.2178,221600.0
2015-04-16 14:30:00,31.77,31.87,31.75,31.75,257600.0,29.1994,29.2913,29.181,29.181,257600.0
2015-04-16 15:00:00,31.75,31.76,31.57,31.6,242000.0,29.181,29.1902,29.0156,29.0431,242000.0
2015-04-16 15:30:00,31.6,31.7,31.53,31.57,288000.0,29.0431,29.1351,28.9788,29.0156,288000.0
2015-04-17 09:30:00,31.05,31.1,30.54,30.64,1206800.0,28.5376,28.5836,28.0689,28.1608,1206800.0
2015-04-17 10:00:00,30.6,30.62,30.34,30.4,950800.0,28.1241,28.1424,27.8851,27.9402,950800.0
2015-04-17 10:30:00,30.38,30.59,30.31,30.34,422800.0,27.9219,28.1149,27.8575,27.8851,422800.0
2015-04-17 11:00:00,30.33,30.46,30.21,30.42,542000.0,27.8759,27.9954,27.7656,27.9586,542000.0
2015-04-17 11:30:00,30.44,30.45,30.29,30.41,204400.0,27.977,27.9862,27.8391,27.9494,204400.0
2015-04-17 12:00:00,30.41,30.52,30.4,30.43,148800.0,27.9494,28.0505,27.9402,27.9678,148800.0
2015-04-17 12:30:00,30.42,30.51,30.36,30.45,112000.0,27.9586,28.0413,27.9035,27.9862,112000.0
2015-04-17 13:00:00,30.45,30.54,30.39,30.43,159600.0,27.9862,28.0689,27.931,27.9678,159600.0
2015-04-17 13:30:00,30.43,30.43,30.18,30.23,624400.0,27.9678,27.9678,27.738,27.784,624400.0
2015-04-17 14:00:00,30.23,30.27,30.04,30.11,1812800.0,27.784,27.8208,27.6094,27.6737,1812800.0
2015-04-17 14:30:00,30.1,30.2,30.06,30.16,238400.0,27.6645,27.7564,27.6277,27.7197,238400.0
2015-04-17 15:00:00,30.14,30.29,30.12,30.22,509200.0,27.7013,27.8391,27.6829,27.7748,509200.0
2015-04-17 15:30:00,30.25,30.49,30.24,30.33,662800.0,27.8024,28.023,27.7932,27.8759,662800.0
2015-04-20 09:30:00,30.85,30.94,30.68,30.85,725600.0,28.3538,28.4365,28.1976,28.3538,725600.0
2015-04-20 10:00:00,30.85,30.89,30.63,30.78,445200.0,28.3538,28.3906,28.1516,28.2895,445200.0
2015-04-20 10:30:00,30.79,30.91,30.77,30.89,360400.0,28.2987,28.409,28.2803,28.3906,360400.0
2015-04-20 11:00:00,30.91,30.99,30.86,30.86,310000.0,28.409,28.4825,28.363,28.363,310000.0
2015-04-20 11:30:00,30.86,30.93,30.83,30.91,180800.0,28.363,28.4274,28.3354,28.409,180800.0
2015-04-20 12:00:00,30.91,30.95,30.85,30.94,229600.0,28.409,28.4457,28.3538,28.4365,229600.0
2015-04-20 12:30:00,30.93,30.95,30.86,30.91,106800.0,28.4274,28.4457,28.363,28.409,106800.0
2015-04-20 13:00:00,30.9,30.96,30.82,30.85,138400.0,28.3998,28.4549,28.3263,28.3538,138400.0
2015-04-20 13:30:00,30.87,30.9,30.8,30.81,162800.0,28.3722,28.3998,28.3079,28.3171,162800.0
2015-04-20 14:00:00,30.82,30.84,30.75,30.82,186000.0,28.3263,28.3446,28.2619,28.3263,186000.0
2015-04-20 14:30:00,30.81,30.84,30.75,30.81,133600.0,28.3171,28.3446,28.2619,28.3171,133600.0
2015-04-20 15:00:00,30.81,30.9,30.79,30.79,203200.0,28.3171,28.3998,28.2987,28.2987,203200.0
2015-04-20 15:30:00,30.78,30.81,30.71,30.73,472000.0,28.2895,28.3171,28.2252,28.2435,472000.0
2015-04-21 09:30:00,31.0,31.1,30.78,30.89,1014400.0,28.4917,28.5836,28.2895,28.3906,1014400.0
2015-04-21 10:00:00,30.92,30.98,30.78,30.85,184800.0,28.4182,28.4733,28.2895,28.3538,184800.0
2015-04-21 10:30:00,30.84,30.84,30.67,30.77,176000.0,28.3446,28.3446,28.1884,28.2803,176000.0
2015-04-21 11:00:00,30.76,30.88,30.75,30.77,104000.0,28.2711,28.3814,28.2619,28.2803,104000.0
2015-04-21 11:30:00,30.75,30.81,30.55,30.6,263600.0,28.2619,28.3171,28.0781,28.1241,263600.0
2015-04-21 12:00:00,30.61,30.68,30.59,30.65,106000.0,28.1332,28.1976,28.1149,28.17,106000.0
2015-04-21 12:30:00,30.63,30.64,30.58,30.6,44000.0,28.1516,28.1608,28.1057,28.1241,44000.0
2015-04-21 13:00:00,30.63,30.7,30.59,30.63,56000.0,28.1516,28.216,28.1149,28.1516,56000.0
2015-04-21 13:30:00,30.65,30.65,30.42,30.42,282800.0,28.17,28.17,27.9586,27.9586,282800.0
2015-04-21 14:00:00,30.43,30.58,30.35,30.55,168800.0,27.9678,28.1057,27.8943,28.0781,168800.0
2015-04-21 14:30:00,30.56,30.58,30.51,30.54,171200.0,28.0873,28.1057,28.0413,28.0689,171200.0
2015-04-21 15:00:00,30.55,30.58,30.45,30.46,217200.0,28.0781,28.1057,27.9862,27.9954,217200.0
2015-04-21 15:30:00,30.47,30.52,30.4,30.44,362400.0,28.0046,28.0505,27.9402,27.977,362400.0
2015-04-22 09:30:00,30.53,30.78,30.36,30.5,407600.0,28.0597,28.2895,27.9035,28.0321,407600.0
2015-04-22 10:00:00,30.53,30.87,30.42,30.8,622800.0,28.0597,28.3722,27.9586,28.3079,622800.0
2015-04-22 10:30:00,30.82,31.2,30.76,31.13,1081200.0,28.3263,28.6755,28.2711,28.6112,1081200.0
2015-04-22 11:00:00,31.13,31.15,30.98,31.04,1332800.0,28.6112,28.6296,28.4733,28.5285,1332800.0
2015-04-22 11:30:00,31.04,31.14,31.0,31.14,187600.0,28.5285,28.6204,28.4917,28.6204,187600.0
2015-04-22 12:00:00,31.13,31.15,30.96,31.04,168800.0,28.6112,28.6296,28.4549,28.5285,168800.0
2015-04-22 12:30:00,31.02,31.18,31.01,31.14,234000.0,28.5101,28.6571,28.5009,28.6204,234000.0
2015-04-22 13:00:00,31.15,31.18,31.09,31.15,141600.0,28.6296,28.6571,28.5744,28.6296,141600.0
2015-04-22 13:30:00,31.15,31.28,31.14,31.22,713200.0,28.6296,28.749,28.6204,28.6939,713200.0
2015-04-22 14:00:00,31.21,31.31,31.18,31.2,238000.0,28.6847,28.7766,28.6571,28.6755,238000.0
2015-04-22 14:30:00,31.21,31.27,31.18,31.18,201200.0,28.6847,28.7398,28.6571,28.6571,201200.0
2015-04-22 15:00:00,31.19,31.25,31.16,31.24,147200.0,28.6663,28.7215,28.6387,28.7123,147200.0
2015-04-22 15:30:00,31.25,31.25,31.1,31.18,447200.0,28.7215,28.7215,28.5836,28.6571,447200.0
2015-04-23 09:30:00,30.96,31.15,30.92,31.1,350400.0,28.4549,28.6296,28.4182,28.5836,350400.0
2015-04-23 10:00:00,31.12,31.18,30.89,31.03,218000.0,28.602,28.6571,28.3906,28.5193,218000.0
2015-04-23 10:30:00,31.01,31.1,30.98,31.0,110400.0,28.5009,28.5836,28.4733,28.4917,110400.0
2015-04-23 11:00:00,31.0,31.13,30.96,31.07,162800.0,28.4917,28.6112,28.4549,28.556,162800.0
2015-04-23 11:30:00,31.05,31.4,31.01,31.33,300800.0,28.5376,28.8593,28.5009,28.795,300800.0
2015-04-23 12:00:00,31.3,31.35,31.28,31.29,120400.0,28.7674,28.8134,28.749,28.7582,120400.0
2015-04-23 12:30:00,31.31,31.5,31.28,31.49,241200.0,28.7766,28.9512,28.749,28.942,241200.0
2015-04-23 13:00:00,31.49,31.51,31.39,31.45,237600.0,28.942,28.9604,28.8501,28.9053,237600.0
2015-04-23 13:30:00,31.44,31.45,31.36,31.45,182400.0,28.8961,28.9053,28.8226,28.9053,182400.0
2015-04-23 14:00:00,31.46,31.48,31.4,31.41,124800.0,28.9145,28.9329,28.8593,28.8685,124800.0
2015-04-23 14:30:00,31.41,31.43,31.36,31.41,125200.0,28.8685,28.8869,28.8226,28.8685,125200.0
2015-04-23 15:00:00,31.42,31.53,31.41,31.49,250800.0,28.8777,28.9788,28.8685,28.942,250800.0
2015-04-23 15:30:00,31.48,31.49,31.29,31.29,286800.0,28.9329,28.942,28.7582,28.7582,286800.0
2015-04-24 09:30:00,31.29,31.42,30.92,31.08,715200.0,28.7582,28.8777,28.4182,28.5652,715200.0
2015-04-24 10:00:00,31.05,31.11,30.97,31.08,148000.0,28.5376,28.5928,28.4641,28.5652,148000.0
2015-04-24 10:30:00,31.07,31.17,31.05,31.06,118800.0,28.556,28.6479,28.5376,28.5468,118800.0
2015-04-24 11:00:00,31.07,31.16,31.02,31.11,103600.0,28.556,28.6387,28.5101,28.5928,103600.0
2015-04-24 11:30:00,31.12,31.19,31.07,31.09,70000.0,28.602,28.6663,28.556,28.5744,70000.0
2015-04-24 12:00:00,31.1,31.2,31.09,31.2,76400.0,28.5836,28.6755,28.5744,28.6755,76400.0
2015-04-24 12:30:00,31.18,31.22,31.13,31.17,63200.0,28.6571,28.6939,28.6112,28.6479,63200.0
2015-04-24 13:00:00,31.18,31.23,31.12,31.19,76000.0,28.6571,28.7031,28.602,28.6663,76000.0
2015-04-24 13:30:00,31.21,31.27,31.18,31.25,79600.0,28.6847,28.7398,28.6571,28.7215,79600.0
2015-04-24 14:00:00,31.26,31.27,31.21,31.26,82000.0,28.7307,28.7398,28.6847,28.7307,82000.0
2015-04-24 14:30:00,31.26,31.26,31.06,31.09,65600.0,28.7307,28.7307,28.5468,28.5744,65600.0
2015-04-24 15:00:00,31.09,31.14,31.05,31.09,103200.0,28.5744,28.6204,28.5376,28.5744,103200.0
2015-04-24 15:30:00,31.11,31.14,31.08,31.09,241200.0,28.5928,28.6204,28.5652,28.5744,241200.0
2015-04-27 09:30:00,31.21,31.61,31.21,31.55,531200.0,28.6847,29.0523,28.6847,28.9972,531200.0
2015-04-27 10:00:00,31.57,31.6,31.48,31.51,254800.0,29.0156,29.0431,28.9329,28.9604,254800.0
2015-04-27 10:30:00,31.54,31.54,31.23,31.31,153600.0,28.988,28.988,28.7031,28.7766,153600.0
2015-04-27 11:00:00,31.28,31.34,31.22,31.31,48800.0,28.749,28.8042,28.6939,28.7766,48800.0
2015-04-27 11:30:00,31.31,31.38,31.19,31.26,103600.0,28.7766,28.8409,28.6663,28.7307,103600.0
2015-04-27 12:00:00,31.25,31.3,31.01,31.05,190800.0,28.7215,28.7674,28.5009,28.5376,190800.0
2015-04-27 12:30:00,31.06,31.08,30.89,30.92,595200.0,28.5468,28.5652,28.3906,28.4182,595200.0
2015-04-27 13:00:00,30.91,30.98,30.74,30.9,279600.0,28.409,28.4733,28.2527,28.3998,279600.0
2015-04-27 13:30:00,30.88,30.97,30.87,30.92,189200.0,28.3814,28.4641,28.3722,28.4182,189200.0
2015-04-27 14:00:00,30.91,31.02,30.84,31.0,99200.0,28.409,28.5101,28.3446,28.4917,99200.0
2015-04-27 14:30:00,31.0,31.0,30.86,30.94,49600.0,28.4917,28.4917,28.363,28.4365,49600.0
2015-04-27 15:00:00,30.96,31.02,30.79,30.83,139200.0,28.4549,28.5101,28.2987,28.3354,139200.0
2015-04-27 15:30:00,30.82,30.85,30.69,30.76,452400.0,28.3263,28.3538,28.2068,28.2711,452400.0
2015-04-28 09:30:00,30.8,30.93,30.69,30.79,254400.0,28.3079,28.4274,28.2068,28.2987,254400.0
2015-04-28 10:00:00,30.78,30.78,30.28,30.47,770800.0,28.2895,28.2895,27.8299,28.0046,770800.0
2015-04-28 10:30:00,30.47,30.77,30.45,30.69,186800.0,28.0046,28.2803,27.9862,28.2068,186800.0
2015-04-28 11:00:00,30.7,30.96,30.7,30.87,215200.0,28.216,28.4549,28.216,28.3722,215200.0
2015-04-28 11:30:00,30.88,31.06,30.85,30.92,200400.0,28.3814,28.5468,28.3538,28.4182,200400.0
2015-04-28 12:00:00,30.94,31.0,30.87,30.93,130000.0,28.4365,28.4917,28.3722,28.4274,130000.0
2015-04-28 12:30:00,30.95,31.05,30.86,31.0,56000.0,28.4457,28.5376,28.363,28.4917,56000.0
2015-04-28 13:00:00,30.98,31.03,30.95,31.01,52400.0,28.4733,28.5193,28.4457,28.5009,52400.0
2015-04-28 13:30:00,31.01,31.09,30.97,31.04,234000.0,28.5009,28.5744,28.4641,28.5285,234000.0
2015-04-28 14:00:00,31.03,31.03,30.91,30.99,178000.0,28.5193,28.5193,28.409,28.4825,178000.0
2015-04-28 14:30:00,30.98,31.07,30.98,31.03,68000.0,28.4733,28.556,28.4733,28.5193,68000.0
2015-04-28 15:00:00,31.03,31.17,31.03,31.13,397200.0,28.5193,28.6479,28.5193,28.6112,397200.0
2015-04-28 15:30:00,31.13,31.22,31.06,31.22,296000.0,28.6112,28.6939,28.5468,28.6939,296000.0
2015-04-29 09:30:00,30.8,31.43,30.76,31.33,687200.0,28.3079,28.8869,28.2711,28.795,687200.0
2015-04-29 10:00:00,31.29,31.33,31.01,31.09,327200.0,28.7582,28.795,28.5009,28.5744,327200.0
2015-04-29 10:30:00,31.07,31.24,31.03,31.1,313200.0,28.556,28.7123,28.5193,28.5836,313200.0
2015-04-29 11:00:00,31.09,31.25,31.08,31.11,122800.0,28.5744,28.7215,28.5652,28.5928,122800.0
2015-04-29 11:30:00,31.15,31.19,31.02,31.16,80800.0,28.6296,28.6663,28.5101,28.6387,80800.0
2015-04-29 12:00:00,31.17,31.17,30.88,30.92,355600.0,28.6479,28.6479,28.3814,28.4182,355600.0
2015-04-29 12:30:00,30.9,31.07,30.86,31.02,238800.0,28.3998,28.556,28.363,28.5101,238800.0
2015-04-29 13:00:00,31.01,31.01,30.9,30.92,99600.0,28.5009,28.5009,28.3998,28.4182,99600.0
2015-04-29 13:30:00,30.93,31.2,30.93,31.12,196800.0,28.4274,28.6755,28.4274,28.602,196800.0
2015-04-29 14:00:00,31.14,31.41,30.88,31.35,1510400.0,28.6204,28.8685,28.3814,28.8134,1510400.0
2015-04-29 14:30:00,31.36,31.54,31.24,31.26,1028400.0,28.8226,28.988,28.7123,28.7307,1028400.0
2015-04-29 15:00:00,31.26,31.32,31.02,31.19,314800.0,28.7307,28.7858,28.5101,28.6663,314800.0
2015-04-29 15:30:00,31.18,31.34,31.08,31.14,324000.0,28.6571,28.8042,28.5652,28.6204,324000.0
2015-04-30 09:30:00,31.02,31.27,30.54,30.57,489200.0,28.5101,28.7398,28.0689,28.0965,489200.0
2015-04-30 10:00:00,30.56,30.65,30.4,30.43,791600.0,28.0873,28.17,27.9402,27.9678,791600.0
2015-04-30 10:30:00,30.45,30.71,30.43,30.58,255600.0,27.9862,28.2252,27.9678,28.1057,255600.0
2015-04-30 11:00:00,30.58,31.05,30.58,31.02,320800.0,28.1057,28.5376,28.1057,28.5101,320800.0
2015-04-30 11:30:00,31.08,31.15,30.79,30.79,328800.0,28.5652,28.6296,28.2987,28.2987,328800.0
2015-04-30 12:00:00,30.82,30.89,30.76,30.79,132400.0,28.3263,28.3906,28.2711,28.2987,132400.0
2015-04-30 12:30:00,30.77,30.8,30.61,30.76,140400.0,28.2803,28.3079,28.1332,28.2711,140400.0
2015-04-30 13:00:00,30.79,30.87,30.73,30.81,56400.0,28.2987,28.3722,28.2435,28.3171,56400.0
2015-04-30 13:30:00,30.77,30.87,30.77,30.87,74000.0,28.2803,28.3722,28.2803,28.3722,74000.0
2015-04-30 14:00:00,30.82,30.83,30.51,30.54,93600.0,28.3263,28.3354,28.0413,28.0689,93600.0
2015-04-30 14:30:00,30.51,30.54,30.3,30.31,1246000.0,28.0413,28.0689,27.8483,27.8575,1246000.0
2015-04-30 15:00:00,30.3,30.32,30.03,30.23,676000.0,27.8483,27.8667,27.6002,27.784,676000.0
2015-04-30 15:30:00,30.23,30.43,30.18,30.39,418000.0,27.784,27.9678,27.738,27.931,418000.0
2015-05-01 09:30:00,30.66,31.09,30.66,30.82,544400.0,28.1792,28.5744,28.1792,28.3263,544400.0
2015-05-01 10:00:00,30.78,31.09,30.72,31.0,370000.0,28.2895,28.5744,28.2343,28.4917,370000.0
2015-05-01 10:30:00,31.02,31.09,30.82,30.86,208000.0,28.5101,28.5744,28.3263,28.363,208000.0
2015-05-01 11:00:00,30.85,31.04,30.8,31.03,448400.0,28.3538,28.5285,28.3079,28.5193,448400.0
2015-05-01 11:30:00,31.04,31.05,30.71,30.89,249600.0,28.5285,28.5376,28.2252,28.3906,249600.0
2015-05-01 12:00:00,30.9,30.94,30.75,30.93,105600.0,28.3998,28.4365,28.2619,28.4274,105600.0
2015-05-01 12:30:00,30.93,30.98,30.87,30.97,112800.0,28.4274,28.4733,28.3722,28.4641,112800.0
2015-05-01 13:00:00,30.97,31.04,30.92,30.97,139200.0,28.4641,28.5285,28.4182,28.4641,139200.0
2015-05-01 13:30:00,30.98,31.13,30.9,31.08,321200.0,28.4733,28.6112,28.3998,28.5652,321200.0
2015-05-01 14:00:00,31.08,31.15,31.03,31.13,155600.0,28.5652,28.6296,28.5193,28.6112,155600.0
2015-05-01 14:30:00,31.15,31.15,30.96,30.98,214400.0,28.6296,28.6296,28.4549,28.4733,214400.0
2015-05-01 15:00:00,30.98,31.05,30.95,30.95,163600.0,28.4733,28.5376,28.4457,28.4457,163600.0
2015-05-01 15:30:00,30.97,31.06,30.95,31.04,516800.0,28.4641,28.5468,28.4457,28.5285,516800.0
2015-05-04 09:30:00,31.22,31.5,31.19,31.48,1309600.0,28.6939,28.9512,28.6663,28.9329,1309600.0
2015-05-04 10:00:00,31.49,31.58,31.46,31.57,1320800.0,28.942,29.0248,28.9145,29.0156,1320800.0
2015-05-04 10:30:00,31.58,31.65,31.53,31.59,383200.0,29.0248,29.0891,28.9788,29.034,383200.0
2015-05-04 11:00:00,31.59,31.65,31.56,31.63,242400.0,29.034,29.0891,29.0064,29.0707,242400.0
2015-05-04 11:30:00,31.61,31.65,31.52,31.65,304800.0,29.0523,29.0891,28.9696,29.0891,304800.0
2015-05-04 12:00:00,31.65,31.71,31.61,31.66,420000.0,29.0891,29.1442,29.0523,29.0983,420000.0
2015-05-04 12:30:00,31.67,31.69,31.59,31.62,265200.0,29.1075,29.1259,29.034,29.0615,265200.0
2015-05-04 13:00:00,31.63,31.64,31.53,31.6,289200.0,29.0707,29.0799,28.9788,29.0431,289200.0
2015-05-04 13:30:00,31.61,31.66,31.57,31.66,240000.0,29.0523,29.0983,29.0156,29.0983,240000.0
2015-05-04 14:00:00,31.66,31.75,31.61,31.74,432000.0,29.0983,29.181,29.0523,29.1718,432000.0
2015-05-04 14:30:00,31.75,31.83,31.74,31.76,505200.0,29.181,29.2545,29.1718,29.1902,505200.0
2015-05-04 15:00:00,31.76,31.85,31.69,31.85,474400.0,29.1902,29.2729,29.1259,29.2729,474400.0
2015-05-04 15:30:00,31.84,31.85,31.73,31.79,580800.0,29.2637,29.2729,29.1626,29.2178,580800.0
2015-05-05 09:30:00,31.62,31.94,31.52,31.77,461200.0,29.0615,29.3556,28.9696,29.1994,461200.0
2015-05-05 10:00:00,31.79,31.93,31.65,31.89,455600.0,29.2178,29.3464,29.0891,29.3097,455600.0
2015-05-05 10:30:00,31.87,31.98,31.76,31.84,388400.0,29.2913,29.3924,29.1902,29.2637,388400.0
2015-05-05 11:00:00,31.82,31.83,31.41,31.45,658800.0,29.2453,29.2545,28.8685,28.9053,658800.0
2015-05-05 11:30:00,31.43,31.46,31.33,31.44,526000.0,28.8869,28.9145,28.795,28.8961,526000.0
2015-05-05 12:00:00,31.45,31.66,31.44,31.61,210400.0,28.9053,29.0983,28.8961,29.0523,210400.0
2015-05-05 12:30:00,31.56,31.68,31.52,31.58,134800.0,29.0064,29.1167,28.9696,29.0248,134800.0
2015-05-05 13:00:00,31.58,31.58,31.21,31.38,505600.0,29.0248,29.0248,28.6847,28.8409,505600.0
2015-05-05 13:30:00,31.38,31.43,31.27,31.31,395600.0,28.8409,28.8869,28.7398,28.7766,395600.0
2015-05-05 14:00:00,31.31,31.38,31.15,31.18,373600.0,28.7766,28.8409,28.6296,28.6571,373600.0
2015-05-05 14:30:00,31.17,31.23,30.93,30.97,446800.0,28.6479,28.7031,28.4274,28.4641,446800.0
2015-05-05 15:00:00,30.97,31.08,30.89,31.03,419600.0,28.4641,28.5652,28.3906,28.5193,419600.0
2015-05-05 15:30:00,31.05,31.15,30.96,31.0,388400.0,28.5376,28.6296,28.4549,28.4917,388400.0
2015-05-06 09:30:00,31.18,31.47,30.76,30.94,674800.0,28.6571,28.9237,28.2711,28.4365,674800.0
2015-05-06 10:00:00,30.9,31.0,30.66,30.8,620000.0,28.3998,28.4917,28.1792,28.3079,620000.0
2015-05-06 10:30:00,30.82,31.03,30.65,30.96,377200.0,28.3263,28.5193,28.17,28.4549,377200.0
2015-05-06 11:00:00,30.95,31.0,30.69,30.83,232000.0,28.4457,28.4917,28.2068,28.3354,232000.0
2015-05-06 11:30:00,30.85,31.02,30.79,30.88,144000.0,28.3538,28.5101,28.2987,28.3814,144000.0
2015-05-06 12:00:00,30.84,30.84,30.67,30.68,237200.0,28.3446,28.3446,28.1884,28.1976,237200.0
2015-05-06 12:30:00,30.67,30.75,30.54,30.58,200800.0,28.1884,28.2619,28.0689,28.1057,200800.0
2015-05-06 13:00:00,30.56,30.61,30.49,30.52,529600.0,28.0873,28.1332,28.023,28.0505,529600.0
2015-05-06 13:30:00,30.52,30.52,30.27,30.34,871200.0,28.0505,28.0505,27.8208,27.8851,871200.0
2015-05-06 14:00:00,30.35,30.41,30.25,30.33,322000.0,27.8943,27.9494,27.8024,27.8759,322000.0
2015-05-06 14:30:00,30.33,30.33,30.04,30.25,770000.0,27.8759,27.8759,27.6094,27.8024,770000.0
2015-05-06 15:00:00,30.27,30.39,30.14,30.39,724800.0,27.8208,27.931,27.7013,27.931,724800.0
2015-05-06 15:30:00,30.39,30.67,30.3,30.66,699600.0,27.931,28.1884,27.8483,28.1792,699600.0
2015-05-07 09:30:00,30.43,30.85,30.35,30.58,629600.0,27.9678,28.3538,27.8943,28.1057,629600.0
2015-05-07 10:00:00,30.55,30.83,30.52,30.66,225200.0,28.0781,28.3354,28.0505,28.1792,225200.0
2015-05-07 10:30:00,30.64,31.03,30.56,31.0,347200.0,28.1608,28.5193,28.0873,28.4917,347200.0
2015-05-07 11:00:00,31.0,31.21,30.95,31.18,501600.0,28.4917,28.6847,28.4457,28.6571,501600.0
2015-05-07 11:30:00,31.19,31.24,31.13,31.16,324800.0,28.6663,28.7123,28.6112,28.6387,324800.0
2015-05-07 12:00:00,31.15,31.42,31.15,31.4,636400.0,28.6296,28.8777,28.6296,28.8593,636400.0
2015-05-07 12:30:00,31.4,31.5,31.37,31.37,517600.0,28.8593,28.9512,28.8318,28.8318,517600.0
2015-05-07 13:00:00,31.38,31.43,31.2,31.29,488800.0,28.8409,28.8869,28.6755,28.7582,488800.0
2015-05-07 13:30:00,31.28,31.34,31.24,31.26,96800.0,28.749,28.8042,28.7123,28.7307,96800.0
2015-05-07 14:00:00,31.27,31.37,31.27,31.34,251200.0,28.7398,28.8318,28.7398,28.8042,251200.0
2015-05-07 14:30:00,31.34,31.36,31.25,31.34,205200.0,28.8042,28.8226,28.7215,28.8042,205200.0
2015-05-07 15:00:00,31.34,31.36,31.17,31.24,343600.0,28.8042,28.8226,28.6479,28.7123,343600.0
2015-05-07 15:30:00,31.24,31.36,31.18,31.29,544400.0,28.7123,28.8226,28.6571,28.7582,544400.0
2015-05-08 09:30:00,31.67,32.31,31.63,32.23,1424000.0,29.1075,29.6957,29.0707,29.6222,1424000.0
2015-05-08 10:00:00,32.23,32.37,32.19,32.28,951600.0,29.6222,29.7508,29.5854,29.6681,951600.0
2015-05-08 10:30:00,32.28,32.33,32.18,32.27,852800.0,29.6681,29.7141,29.5762,29.6589,852800.0
2015-05-08 11:00:00,32.27,32.4,32.25,32.34,755200.0,29.6589,29.7784,29.6405,29.7233,755200.0
2015-05-08 11:30:00,32.36,32.5,32.34,32.5,803600.0,29.7416,29.8703,29.7233,29.8703,803600.0
2015-05-08 12:00:00,32.5,32.52,32.38,32.42,606000.0,29.8703,29.8887,29.76,29.7968,606000.0
2015-05-08 12:30:00,32.42,32.47,32.39,32.46,117600.0,29.7968,29.8427,29.7692,29.8336,117600.0
2015-05-08 13:00:00,32.46,32.57,32.44,32.49,344000.0,29.8336,29.9347,29.8152,29.8611,344000.0
2015-05-08 13:30:00,32.48,32.5,32.44,32.48,287200.0,29.8519,29.8703,29.8152,29.8519,287200.0
2015-05-08 14:00:00,32.49,32.51,32.38,32.38,264800.0,29.8611,29.8795,29.76,29.76,264800.0
2015-05-08 14:30:00,32.38,32.58,32.37,32.55,612000.0,29.76,29.9438,29.7508,29.9163,612000.0
2015-05-08 15:00:00,32.58,32.59,32.46,32.48,506000.0,29.9438,29.953,29.8336,29.8519,506000.0
2015-05-08 15:30:00,32.48,32.6,32.48,32.58,1062000.0,29.8519,29.9622,29.8519,29.9438,1062000.0
2015-05-11 09:30:00,32.52,32.76,32.38,32.62,574400.0,29.8887,30.1093,29.76,29.9806,574400.0
2015-05-11 10:00:00,32.65,32.77,32.63,32.66,234000.0,30.0082,30.1185,29.9898,30.0174,234000.0
2015-05-11 10:30:00,32.63,32.75,32.52,32.69,277200.0,29.9898,30.1001,29.8887,30.0449,277200.0
2015-05-11 11:00:00,32.67,32.84,32.6,32.71,239200.0,30.0266,30.1828,29.9622,30.0633,239200.0
2015-05-11 11:30:00,32.71,32.72,32.61,32.67,142400.0,30.0633,30.0725,29.9714,30.0266,142400.0
2015-05-11 12:00:00,32.68,32.68,32.43,32.52,266800.0,30.0358,30.0358,29.806,29.8887,266800.0
2015-05-11 12:30:00,32.5,32.55,32.45,32.5,107600.0,29.8703,29.9163,29.8244,29.8703,107600.0
2015-05-11 13:00:00,32.5,32.62,32.5,32.57,288000.0,29.8703,29.9806,29.8703,29.9347,288000.0
2015-05-11 13:30:00,32.58,32.58,32.46,32.46,204400.0,29.9438,29.9438,29.8336,29.8336,204400.0
2015-05-11 14:00:00,32.45,32.51,32.34,32.41,217600.0,29.8244,29.8795,29.7233,29.7876,217600.0
2015-05-11 14:30:00,32.4,32.4,32.15,32.17,214000.0,29.7784,29.7784,29.5486,29.567,214000.0
2015-05-11 15:00:00,32.17,32.43,32.1,32.38,331200.0,29.567,29.806,29.5027,29.76,331200.0
2015-05-11 15:30:00,32.38,32.4,32.23,32.23,294800.0,29.76,29.7784,29.6222,29.6222,294800.0
2015-05-12 09:30:00,31.85,31.89,31.21,31.41,1224000.0,29.2729,29.3097,28.6847,28.8685,1224000.0
2015-05-12 10:00:00,31.41,31.42,31.17,31.26,674000.0,28.8685,28.8777,28.6479,28.7307,674000.0
2015-05-12 10:30:00,31.26,31.98,31.26,31.77,453200.0,28.7307,29.3924,28.7307,29.1994,453200.0
2015-05-12 11:00:00,31.79,31.98,31.65,31.73,217600.0,29.2178,29.3924,29.0891,29.1626,217600.0
2015-05-12 11:30:00,31.76,31.95,31.73,31.88,135200.0,29.1902,29.3648,29.1626,29.3005,135200.0
2015-05-12 12:00:00,31.91,31.92,31.68,31.75,170400.0,29.3281,29.3372,29.1167,29.181,170400.0
2015-05-12 12:30:00,31.75,31.94,31.73,31.86,144800.0,29.181,29.3556,29.1626,29.2821,144800.0
2015-05-12 13:00:00,31.89,32.01,31.8,31.93,180800.0,29.3097,29.42,29.227,29.3464,180800.0
2015-05-12 13:30:00,31.93,31.94,31.78,31.84,159200.0,29.3464,29.3556,29.2086,29.2637,159200.0
2015-05-12 14:00:00,31.88,32.02,31.8,32.01,71200.0,29.3005,29.4292,29.227,29.42,71200.0
2015-05-12 14:30:00,32.03,32.17,31.94,32.0,316400.0,29.4383,29.567,29.3556,29.4108,316400.0
2015-05-12 15:00:00,32.0,32.1,31.97,32.02,99600.0,29.4108,29.5027,29.3832,29.4292,99600.0
2015-05-12 15:30:00,32.02,32.1,31.92,31.93,370400.0,29.4292,29.5027,29.3372,29.3464,370400.0
2015-05-13 09:30:00,32.03,32.27,31.88,32.16,436400.0,29.4383,29.6589,29.3005,29.5578,436400.0
2015-05-13 10:00:00,32.17,32.22,32.07,32.18,237600.0,29.567,29.613,29.4751,29.5762,237600.0
2015-05-13 10:30:00,32.16,32.17,31.88,31.88,229600.0,29.5578,29.567,29.3005,29.3005,229600.0
2015-05-13 11:00:00,31.86,31.95,31.75,31.93,104000.0,29.2821,29.3648,29.181,29.3464,104000.0
2015-05-13 11:30:00,31.93,32.13,31.89,32.1,180800.0,29.3464,29.5303,29.3097,29.5027,180800.0
2015-05-13 12:00:00,32.09,32.24,32.07,32.1,266400.0,29.4935,29.6314,29.4751,29.5027,266400.0
2015-05-13 12:30:00,32.11,32.19,32.07,32.12,48800.0,29.5119,29.5854,29.4751,29.5211,48800.0
2015-05-13 13:00:00,32.12,32.29,32.12,32.2,178800.0,29.5211,29.6773,29.5211,29.5946,178800.0
2015-05-13 13:30:00,32.21,32.25,32.09,32.14,137600.0,29.6038,29.6405,29.4935,29.5394,137600.0
2015-05-13 14:00:00,32.15,32.15,31.9,31.99,169200.0,29.5486,29.5486,29.3189,29.4016,169200.0
2015-05-13 14:30:00,31.95,32.06,31.94,31.97,94800.0,29.3648,29.4659,29.3556,29.3832,94800.0
2015-05-13 15:00:00,31.99,32.06,31.91,31.93,304400.0,29.4016,29.4659,29.3281,29.3464,304400.0
2015-05-13 15:30:00,31.93,31.98,31.86,31.97,281600.0,29.3464,29.3924,29.2821,29.3832,281600.0
2015-05-14 09:30:00,32.47,32.53,32.3,32.32,413200.0,29.8427,29.8979,29.6865,29.7049,413200.0
2015-05-14 10:00:00,32.33,32.64,32.24,32.58,743200.0,29.7141,29.999,29.6314,29.9438,743200.0
2015-05-14 10:30:00,32.59,32.6,32.47,32.52,154800.0,29.953,29.9622,29.8427,29.8887,154800.0
2015-05-14 11:00:00,32.52,32.55,32.4,32.47,214800.0,29.8887,29.9163,29.7784,29.8427,214800.0
2015-05-14 11:30:00,32.47,32.52,32.41,32.52,108800.0,29.8427,29.8887,29.7876,29.8887,108800.0
2015-05-14 12:00:00,32.52,32.58,32.47,32.56,252800.0,29.8887,29.9438,29.8427,29.9255,252800.0
2015-05-14 12:30:00,32.57,32.61,32.53,32.6,258800.0,29.9347,29.9714,29.8979,29.9622,258800.0
2015-05-14 13:00:00,32.6,32.69,32.57,32.68,827600.0,29.9622,30.0449,29.9347,30.0358,827600.0
2015-05-14 13:30:00,32.69,32.72,32.64,32.69,570000.0,30.0449,30.0725,29.999,30.0449,570000.0
2015-05-14 14:00:00,32.7,32.77,32.67,32.75,454400.0,30.0541,30.1185,30.0266,30.1001,454400.0
2015-05-14 14:30:00,32.76,32.83,32.69,32.83,287200.0,30.1093,30.1736,30.0449,30.1736,287200.0
2015-05-14 15:00:00,32.82,32.9,32.79,32.82,632800.0,30.1644,30.238,30.1369,30.1644,632800.0
2015-05-14 15:30:00,32.84,32.9,32.76,32.89,516000.0,30.1828,30.238,30.1093,30.2288,516000.0
2015-05-15 09:30:00,32.83,33.0,32.73,32.76,394800.0,30.1736,30.3299,30.0817,30.1093,394800.0
2015-05-15 10:00:00,32.76,32.76,32.49,32.6,295600.0,30.1093,30.1093,29.8611,29.9622,295600.0
2015-05-15 10:30:00,32.59,32.71,32.48,32.63,250800.0,29.953,30.0633,29.8519,29.9898,250800.0
2015-05-15 11:00:00,32.62,32.69,32.5,32.5,171600.0,29.9806,30.0449,29.8703,29.8703,171600.0
2015-05-15 11:30:00,32.49,32.52,32.31,32.36,227200.0,29.8611,29.8887,29.6957,29.7416,227200.0
2015-05-15 12:00:00,32.37,32.41,32.33,32.37,100400.0,29.7508,29.7876,29.7141,29.7508,100400.0
2015-05-15 12:30:00,32.35,32.41,32.34,32.38,120400.0,29.7325,29.7876,29.7233,29.76,120400.0
2015-05-15 13:00:00,32.41,32.46,32.35,32.36,132000.0,29.7876,29.8336,29.7325,29.7416,132000.0
2015-05-15 13:30:00,32.35,32.36,32.26,32.27,135200.0,29.7325,29.7416,29.6497,29.6589,135200.0
2015-05-15 14:00:00,32.29,32.38,32.24,32.36,110800.0,29.6773,29.76,29.6314,29.7416,110800.0
2015-05-15 14:30:00,32.36,32.47,32.36,32.45,110000.0,29.7416,29.8427,29.7416,29.8244,110000.0
2015-05-15 15:00:00,32.45,32.5,32.41,32.42,115600.0,29.8244,29.8703,29.7876,29.7968,115600.0
2015-05-15 15:30:00,32.41,32.53,32.41,32.52,246800.0,29.7876,29.8979,29.7876,29.8887,246800.0
2015-05-18 09:30:00,32.49,32.96,32.43,32.85,698400.0,29.8611,30.2931,29.806,30.192,698400.0
2015-05-18 10:00:00,32.87,32.87,32.7,32.75,760000.0,30.2104,30.2104,30.0541,30.1001,760000.0
2015-05-18 10:30:00,32.77,32.84,32.65,32.74,206000.0,30.1185,30.1828,30.0082,30.0909,206000.0
2015-05-18 11:00:00,32.74,32.91,32.73,32.9,249600.0,30.0909,30.2471,30.0817,30.238,249600.0
2015-05-18 11:30:00,32.91,33.02,32.91,32.96,342400.0,30.2471,30.3482,30.2471,30.2931,342400.0
2015-05-18 12:00:00,32.97,33.02,32.89,32.9,199600.0,30.3023,30.3482,30.2288,30.238,199600.0
2015-05-18 12:30:00,32.9,32.92,32.88,32.91,64800.0,30.238,30.2563,30.2196,30.2471,64800.0
2015-05-18 13:00:00,32.92,33.0,32.91,32.96,180000.0,30.2563,30.3299,30.2471,30.2931,180000.0
2015-05-18 13:30:00,32.96,33.05,32.96,33.01,240400.0,30.2931,30.3758,30.2931,30.3391,240400.0
2015-05-18 14:00:00,33.02,33.09,33.01,33.07,313600.0,30.3482,30.4126,30.3391,30.3942,313600.0
2015-05-18 14:30:00,33.07,33.11,33.05,33.1,132000.0,30.3942,30.431,30.3758,30.4218,132000.0
2015-05-18 15:00:00,33.1,33.13,33.07,33.1,220400.0,30.4218,30.4493,30.3942,30.4218,220400.0
2015-05-18 15:30:00,33.08,33.15,33.04,33.06,716800.0,30.4034,30.4677,30.3666,30.385,716800.0
2015-05-19 09:30:00,33.25,33.45,33.13,33.43,699200.0,30.5596,30.7435,30.4493,30.7251,699200.0
2015-05-19 10:00:00,33.4,33.6,33.38,33.56,309600.0,30.6975,30.8813,30.6791,30.8446,309600.0
2015-05-19 10:30:00,33.56,33.6,33.49,33.5,166000.0,30.8446,30.8813,30.7802,30.7894,166000.0
2015-05-19 11:00:00,33.48,33.59,33.43,33.56,234800.0,30.771,30.8721,30.7251,30.8446,234800.0
2015-05-19 11:30:00,33.56,33.59,33.46,33.54,162400.0,30.8446,30.8721,30.7526,30.8262,162400.0
2015-05-19 12:00:00,33.52,33.62,33.52,33.57,164400.0,30.8078,30.8997,30.8078,30.8537,164400.0
2015-05-19 12:30:00,33.57,33.66,33.54,33.6,115200.0,30.8537,30.9365,30.8262,30.8813,115200.0
2015-05-19 13:00:00,33.6,33.65,33.58,33.64,140000.0,30.8813,30.9273,30.8629,30.9181,140000.0
2015-05-19 13:30:00,33.66,33.78,33.66,33.7,318800.0,30.9365,31.0468,30.9365,30.9732,318800.0
2015-05-19 14:00:00,33.69,33.71,33.65,33.65,152400.0,30.964,30.9824,30.9273,30.9273,152400.0
2015-05-19 14:30:00,33.65,33.66,33.49,33.62,215600.0,30.9273,30.9365,30.7802,30.8997,215600.0
2015-05-19 15:00:00,33.62,33.62,33.4,33.49,388800.0,30.8997,30.8997,30.6975,30.7802,388800.0
2015-05-19 15:30:00,33.49,33.63,33.46,33.61,396400.0,30.7802,30.9089,30.7526,30.8905,396400.0
2015-05-20 09:30:00,33.72,33.77,33.2,33.35,332800.0,30.9916,31.0376,30.5137,30.6515,332800.0
2015-05-20 10:00:00,33.31,33.5,33.31,33.41,134700.0,30.6148,30.7894,30.6148,30.7067,134700.0
2015-05-20 10:30:00,33.42,33.56,33.41,33.47,162300.0,30.7159,30.8446,30.7067,30.7618,162300.0
2015-05-20 11:00:00,33.47,33.5,33.28,33.28,79400.0,30.7618,30.7894,30.5872,30.5872,79400.0
2015-05-20 11:30:00,33.33,33.33,33.13,33.2,176800.0,30.6332,30.6332,30.4493,30.5137,176800.0
2015-05-20 12:00:00,33.19,33.39,33.18,33.36,71200.0,30.5045,30.6883,30.4953,30.6607,71200.0
2015-05-20 12:30:00,33.38,33.4,33.33,33.38,68800.0,30.6791,30.6975,30.6332,30.6791,68800.0
2015-05-20 13:00:00,33.39,33.39,33.32,33.36,34500.0,30.6883,30.6883,30.624,30.6607,34500.0
2015-05-20 13:30:00,33.36,33.37,33.26,33.31,67700.0,30.6607,30.6699,30.5688,30.6148,67700.0
2015-05-20 14:00:00,33.32,33.63,33.32,33.61,193000.0,30.624,30.9089,30.624,30.8905,193000.0
2015-05-20 14:30:00,33.61,33.62,33.43,33.49,79700.0,30.8905,30.8997,30.7251,30.7802,79700.0
2015-05-20 15:00:00,33.48,33.52,33.25,33.36,118500.0,30.771,30.8078,30.5596,30.6607,118500.0
2015-05-20 15:30:00,33.36,33.41,33.25,33.25,168800.0,30.6607,30.7067,30.5596,30.5596,168800.0
2015-05-21 09:30:00,33.11,33.22,33.0,33.0,171000.0,30.431,30.5321,30.3299,30.3299,171000.0
2015-05-21 10:00:00,33.01,33.17,32.99,33.07,117500.0,30.3391,30.4861,30.3207,30.3942,117500.0
2015-05-21 10:30:00,33.07,33.11,33.02,33.05,70000.0,30.3942,30.431,30.3482,30.3758,70000.0
2015-05-21 11:00:00,33.06,33.23,33.04,33.23,92000.0,30.385,30.5413,30.3666,30.5413,92000.0
2015-05-21 11:30:00,33.23,33.25,33.1,33.16,64100.0,30.5413,30.5596,30.4218,30.4769,64100.0
2015-05-21 12:00:00,33.15,33.15,33.07,33.14,57100.0,30.4677,30.4677,30.3942,30.4585,57100.0
2015-05-21 12:30:00,33.13,33.16,33.06,33.1,35400.0,30.4493,30.4769,30.385,30.4218,35400.0
2015-05-21 13:00:00,33.09,33.13,33.04,33.06,60500.0,30.4126,30.4493,30.3666,30.385,60500.0
2015-05-21 13:30:00,33.05,33.08,32.93,32.93,152900.0,30.3758,30.4034,30.2655,30.2655,152900.0
2015-05-21 14:00:00,32.94,33.04,32.92,33.03,89500.0,30.2747,30.3666,30.2563,30.3574,89500.0
2015-05-21 14:30:00,33.02,33.05,32.97,33.02,85000.0,30.3482,30.3758,30.3023,30.3482,85000.0
2015-05-21 15:00:00,33.02,33.05,32.95,33.0,106700.0,30.3482,30.3758,30.2839,30.3299,106700.0
2015-05-21 15:30:00,33.0,33.16,32.98,33.02,353600.0,30.3299,30.4769,30.3115,30.3482,353600.0
2015-05-22 09:30:00,32.88,33.12,32.81,33.03,168400.0,30.2196,30.4402,30.1552,30.3574,168400.0
2015-05-22 10:00:00,33.03,33.15,33.02,33.1,88100.0,30.3574,30.4677,30.3482,30.4218,88100.0
2015-05-22 10:30:00,33.1,33.19,33.07,33.16,41200.0,30.4218,30.5045,30.3942,30.4769,41200.0
2015-05-22 11:00:00,33.15,33.16,32.97,33.05,97800.0,30.4677,30.4769,30.3023,30.3758,97800.0
2015-05-22 11:30:00,33.04,33.17,32.99,33.15,74100.0,30.3666,30.4861,30.3207,30.4677,74100.0
2015-05-22 12:00:00,33.14,33.19,33.07,33.19,100400.0,30.4585,30.5045,30.3942,30.5045,100400.0
2015-05-22 12:30:00,33.17,33.22,33.07,33.14,77500.0,30.4861,30.5321,30.3942,30.4585,77500.0
2015-05-22 13:00:00,33.13,33.24,33.05,33.17,52900.0,30.4493,30.5504,30.3758,30.4861,52900.0
2015-05-22 13:30:00,33.19,33.24,33.17,33.17,29800.0,30.5045,30.5504,30.4861,30.4861,29800.0
2015-05-22 14:00:00,33.16,33.17,33.05,33.14,61800.0,30.4769,30.4861,30.3758,30.4585,61800.0
2015-05-22 14:30:00,33.14,33.15,33.1,33.11,38900.0,30.4585,30.4677,30.4218,30.431,38900.0
2015-05-22 15:00:00,33.1,33.18,33.08,33.15,45100.0,30.4218,30.4953,30.4034,30.4677,45100.0
2015-05-22 15:30:00,33.14,33.16,32.95,32.98,194700.0,30.4585,30.4769,30.2839,30.3115,194700.0
2015-05-26 09:30:00,32.75,32.84,32.22,32.35,477000.0,30.1001,30.1828,29.613,29.7325,477000.0
2015-05-26 10:00:00,32.34,32.47,32.23,32.34,272100.0,29.7233,29.8427,29.6222,29.7233,272100.0
2015-05-26 10:30:00,32.34,32.37,32.06,32.09,311800.0,29.7233,29.7508,29.4659,29.4935,311800.0
2015-05-26 11:00:00,32.11,32.18,31.93,32.17,328200.0,29.5119,29.5762,29.3464,29.567,328200.0
2015-05-26 11:30:00,32.16,32.28,32.07,32.08,126300.0,29.5578,29.6681,29.4751,29.4843,126300.0
2015-05-26 12:00:00,32.08,32.2,32.04,32.15,70600.0,29.4843,29.5946,29.4475,29.5486,70600.0
2015-05-26 12:30:00,32.15,32.17,31.97,32.01,134800.0,29.5486,29.567,29.3832,29.42,134800.0
2015-05-26 13:00:00,32.01,32.1,31.92,32.06,152200.0,29.42,29.5027,29.3372,29.4659,152200.0
2015-05-26 13:30:00,32.06,32.06,31.88,31.91,136600.0,29.4659,29.4659,29.3005,29.3281,136600.0
2015-05-26 14:00:00,31.91,32.11,31.9,31.97,174500.0,29.3281,29.5119,29.3189,29.3832,174500.0
2015-05-26 14:30:00,32.0,32.05,31.93,31.99,106900.0,29.4108,29.4567,29.3464,29.4016,106900.0
2015-05-26 15:00:00,31.97,32.16,31.97,32.06,91300.0,29.3832,29.5578,29.3832,29.4659,91300.0
2015-05-26 15:30:00,32.07,32.16,32.04,32.1,270800.0,29.4751,29.5578,29.4475,29.5027,270800.0
2015-05-27 09:30:00,32.36,32.6,32.14,32.51,356800.0,29.7416,29.9622,29.5394,29.8795,356800.0
2015-05-27 10:00:00,32.52,32.58,32.43,32.5,186800.0,29.8887,29.9438,29.806,29.8703,186800.0
2015-05-27 10:30:00,32.48,32.64,32.48,32.63,94000.0,29.8519,29.999,29.8519,29.9898,94000.0
2015-05-27 11:00:00,32.62,32.68,32.57,32.67,71700.0,29.9806,30.0358,29.9347,30.0266,71700.0
2015-05-27 11:30:00,32.67,32.77,32.66,32.75,175900.0,30.0266,30.1185,30.0174,30.1001,175900.0
2015-05-27 12:00:00,32.75,32.84,32.74,32.83,107000.0,30.1001,30.1828,30.0909,30.1736,107000.0
2015-05-27 12:30:00,32.83,32.85,32.76,32.78,63500.0,30.1736,30.192,30.1093,30.1277,63500.0
2015-05-27 13:00:00,32.78,32.91,32.77,32.87,151600.0,30.1277,30.2471,30.1185,30.2104,151600.0
2015-05-27 13:30:00,32.88,32.93,32.86,32.9,66200.0,30.2196,30.2655,30.2012,30.238,66200.0
2015-05-27 14:00:00,32.9,33.02,32.9,32.93,115900.0,30.238,30.3482,30.238,30.2655,115900.0
2015-05-27 14:30:00,32.94,32.96,32.88,32.91,89000.0,30.2747,30.2931,30.2196,30.2471,89000.0
2015-05-27 15:00:00,32.91,33.04,32.91,32.97,174400.0,30.2471,30.3666,30.2471,30.3023,174400.0
2015-05-27 15:30:00,32.98,33.06,32.92,32.93,241800.0,30.3115,30.385,30.2563,30.2655,241800.0
2015-05-28 09:30:00,32.75,32.89,32.47,32.54,219900.0,30.1001,30.2288,29.8427,29.9071,219900.0
2015-05-28 10:00:00,32.55,32.65,32.47,32.56,87700.0,29.9163,30.0082,29.8427,29.9255,87700.0
2015-05-28 10:30:00,32.55,32.55,32.34,32.44,97000.0,29.9163,29.9163,29.7233,29.8152,97000.0
2015-05-28 11:00:00,32.45,32.73,32.45,32.68,56300.0,29.8244,30.0817,29.8244,30.0358,56300.0
2015-05-28 11:30:00,32.68,32.7,32.4,32.45,69700.0,30.0358,30.0541,29.7784,29.8244,69700.0
2015-05-28 12:00:00,32.48,32.63,32.44,32.62,21300.0,29.8519,29.9898,29.8152,29.9806,21300.0
2015-05-28 12:30:00,32.61,32.61,32.45,32.52,30500.0,29.9714,29.9714,29.8244,29.8887,30500.0
2015-05-28 13:00:00,32.52,32.65,32.51,32.57,34700.0,29.8887,30.0082,29.8795,29.9347,34700.0
2015-05-28 13:30:00,32.58,32.68,32.5,32.62,48000.0,29.9438,30.0358,29.8703,29.9806,48000.0
2015-05-28 14:00:00,32.62,32.82,32.59,32.82,43200.0,29.9806,30.1644,29.953,30.1644,43200.0
2015-05-28 14:30:00,32.83,32.84,32.77,32.82,44000.0,30.1736,30.1828,30.1185,30.1644,44000.0
2015-05-28 15:00:00,32.82,32.88,32.76,32.78,49200.0,30.1644,30.2196,30.1093,30.1277,49200.0
2015-05-28 15:30:00,32.79,32.92,32.78,32.86,113400.0,30.1369,30.2563,30.1277,30.2012,113400.0
2015-05-29 09:30:00,32.74,32.77,32.43,32.51,260100.0,30.0909,30.1185,29.806,29.8795,260100.0
2015-05-29 10:00:00,32.53,32.54,32.28,32.28,177200.0,29.8979,29.9071,29.6681,29.6681,177200.0
2015-05-29 10:30:00,32.26,32.27,31.87,32.05,468400.0,29.6497,29.6589,29.2913,29.4567,468400.0
2015-05-29 11:00:00,32.04,32.19,31.97,31.97,191200.0,29.4475,29.5854,29.3832,29.3832,191200.0
2015-05-29 11:30:00,31.97,32.28,31.95,32.26,167200.0,29.3832,29.6681,29.3648,29.6497,167200.0
2015-05-29 12:00:00,32.25,32.4,32.21,32.35,85800.0,29.6405,29.7784,29.6038,29.7325,85800.0
2015-05-29 12:30:00,32.37,32.43,32.25,32.28,91300.0,29.7508,29.806,29.6405,29.6681,91300.0
2015-05-29 13:00:00,32.26,32.34,32.23,32.31,61100.0,29.6497,29.7233,29.6222,29.6957,61100.0
2015-05-29 13:30:00,32.34,32.34,32.17,32.18,62800.0,29.7233,29.7233,29.567,29.5762,62800.0
2015-05-29 14:00:00,32.18,32.18,32.01,32.04,112700.0,29.5762,29.5762,29.42,29.4475,112700.0
2015-05-29 14:30:00,32.03,32.1,32.0,32.08,283800.0,29.4383,29.5027,29.4108,29.4843,283800.0
2015-05-29 15:00:00,32.07,32.25,32.05,32.2,169000.0,29.4751,29.6405,29.4567,29.5946,169000.0
2015-05-29 15:30:00,32.2,32.25,32.0,32.0,316100.0,29.5946,29.6405,29.4108,29.4108,316100.0
2015-06-01 09:30:00,32.51,32.61,32.01,32.16,419518.0,29.8795,29.9714,29.42,29.5578,419518.0
2015-06-01 10:00:00,32.16,32.39,31.87,32.07,290205.0,29.5578,29.7692,29.2913,29.4751,290205.0
2015-06-01 10:30:00,32.05,32.14,31.85,32.1,208092.0,29.4567,29.5394,29.2729,29.5027,208092.0
2015-06-01 11:00:00,32.12,32.28,32.07,32.09,124487.0,29.5211,29.6681,29.4751,29.4935,124487.0
2015-06-01 11:30:00,32.11,32.24,32.11,32.22,39481.0,29.5119,29.6314,29.5119,29.613,39481.0
2015-06-01 12:00:00,32.22,32.42,32.18,32.41,103332.0,29.613,29.7968,29.5762,29.7876,103332.0
2015-06-01 12:30:00,32.42,32.45,32.34,32.43,72548.0,29.7968,29.8244,29.7233,29.806,72548.0
2015-06-01 13:00:00,32.45,32.48,32.35,32.39,63855.0,29.8244,29.8519,29.7325,29.7692,63855.0
2015-06-01 13:30:00,32.4,32.43,32.35,32.4,69970.0,29.7784,29.806,29.7325,29.7784,69970.0
2015-06-01 14:00:00,32.4,32.53,32.37,32.51,160116.0,29.7784,29.8979,29.7508,29.8795,160116.0
2015-06-01 14:30:00,32.51,32.54,32.39,32.42,119298.0,29.8795,29.9071,29.7692,29.7968,119298.0
2015-06-01 15:00:00,32.43,32.48,32.36,32.37,63143.0,29.806,29.8519,29.7416,29.7508,63143.0
2015-06-01 15:30:00,32.36,32.37,32.14,32.18,200788.0,29.7416,29.7508,29.5394,29.5762,200788.0
2015-06-02 09:30:00,32.1,32.12,31.68,31.91,318960.0,29.5027,29.5211,29.1167,29.3281,318960.0
2015-06-02 10:00:00,31.9,32.14,31.83,32.0,144985.0,29.3189,29.5394,29.2545,29.4108,144985.0
2015-06-02 10:30:00,32.05,32.21,32.02,32.07,109080.0,29.4567,29.6038,29.4292,29.4751,109080.0
2015-06-02 11:00:00,32.04,32.18,31.98,32.03,51175.0,29.4475,29.5762,29.3924,29.4383,51175.0
2015-06-02 11:30:00,32.03,32.25,32.02,32.24,54345.0,29.4383,29.6405,29.4292,29.6314,54345.0
2015-06-02 12:00:00,32.23,32.47,32.21,32.4,138899.0,29.6222,29.8427,29.6038,29.7784,138899.0
2015-06-02 12:30:00,32.42,32.56,32.42,32.52,135925.0,29.7968,29.9255,29.7968,29.8887,135925.0
2015-06-02 13:00:00,32.51,32.57,32.46,32.49,77470.0,29.8795,29.9347,29.8336,29.8611,77470.0
2015-06-02 13:30:00,32.5,32.56,32.46,32.54,115717.0,29.8703,29.9255,29.8336,29.9071,115717.0
2015-06-02 14:00:00,32.53,32.57,32.43,32.47,158225.0,29.8979,29.9347,29.806,29.8427,158225.0
2015-06-02 14:30:00,32.48,32.5,32.29,32.4,70601.0,29.8519,29.8703,29.6773,29.7784,70601.0
2015-06-02 15:00:00,32.37,32.4,32.28,32.34,61546.0,29.7508,29.7784,29.6681,29.7233,61546.0
2015-06-02 15:30:00,32.32,32.37,32.24,32.3,129376.0,29.7049,29.7508,29.6314,29.6865,129376.0
2015-06-03 09:30:00,32.66,32.73,32.39,32.68,360811.0,30.0174,30.0817,29.7692,30.0358,360811.0
2015-06-03 10:00:00,32.66,33.03,32.53,33.02,404145.0,30.0174,30.3574,29.8979,30.3482,404145.0
2015-06-03 10:30:00,33.02,33.14,33.0,33.14,335475.0,30.3482,30.4585,30.3299,30.4585,335475.0
2015-06-03 11:00:00,33.12,33.22,33.05,33.08,240349.0,30.4402,30.5321,30.3758,30.4034,240349.0
2015-06-03 11:30:00,33.09,33.11,32.76,32.84,188338.0,30.4126,30.431,30.1093,30.1828,188338.0
2015-06-03 12:00:00,32.83,32.85,32.66,32.73,128207.0,30.1736,30.192,30.0174,30.0817,128207.0
2015-06-03 12:30:00,32.73,32.86,32.69,32.84,127608.0,30.0817,30.2012,30.0449,30.1828,127608.0
2015-06-03 13:00:00,32.84,32.95,32.81,32.87,113159.0,30.1828,30.2839,30.1552,30.2104,113159.0
2015-06-03 13:30:00,32.86,32.9,32.77,32.86,79830.0,30.2012,30.238,30.1185,30.2012,79830.0
2015-06-03 14:00:00,32.87,33.07,32.87,33.02,221953.0,30.2104,30.3942,30.2104,30.3482,221953.0
2015-06-03 14:30:00,33.02,33.03,32.89,32.92,100741.0,30.3482,30.3574,30.2288,30.2563,100741.0
2015-06-03 15:00:00,32.92,32.98,32.83,32.9,139980.0,30.2563,30.3115,30.1736,30.238,139980.0
2015-06-03 15:30:00,32.9,32.97,32.8,32.87,227624.0,30.238,30.3023,30.146,30.2104,227624.0
2015-06-04 09:30:00,32.77,32.77,32.29,32.65,459034.0,30.1185,30.1185,29.6773,30.0082,459034.0
2015-06-04 10:00:00,32.65,32.82,32.57,32.62,206253.0,30.0082,30.1644,29.9347,29.9806,206253.0
2015-06-04 10:30:00,32.62,32.62,32.38,32.45,140154.0,29.9806,29.9806,29.76,29.8244,140154.0
2015-06-04 11:00:00,32.44,32.49,32.22,32.37,205602.0,29.8152,29.8611,29.613,29.7508,205602.0
2015-06-04 11:30:00,32.37,32.37,32.11,32.23,375195.0,29.7508,29.7508,29.5119,29.6222,375195.0
2015-06-04 12:00:00,32.2,32.31,32.18,32.28,63800.0,29.5946,29.6957,29.5762,29.6681,63800.0
2015-06-04 12:30:00,32.28,32.42,32.22,32.24,81179.0,29.6681,29.7968,29.613,29.6314,81179.0
2015-06-04 13:00:00,32.22,32.23,31.92,32.0,486506.0,29.613,29.6222,29.3372,29.4108,486506.0
2015-06-04 13:30:00,31.98,32.09,31.93,32.04,142440.0,29.3924,29.4935,29.3464,29.4475,142440.0
2015-06-04 14:00:00,32.04,32.22,31.99,32.1,195329.0,29.4475,29.613,29.4016,29.5027,195329.0
2015-06-04 14:30:00,32.12,32.18,32.02,32.14,203392.0,29.5211,29.5762,29.4292,29.5394,203392.0
2015-06-04 15:00:00,32.14,32.21,32.01,32.03,206285.0,29.5394,29.6038,29.42,29.4383,206285.0
2015-06-04 15:30:00,32.04,32.08,31.95,32.07,532704.0,29.4475,29.4843,29.3648,29.4751,532704.0
2015-06-05 09:30:00,32.6,32.64,32.16,32.53,1102988.0,29.9622,29.999,29.5578,29.8979,1102988.0
2015-06-05 10:00:00,32.5,32.9,32.5,32.82,599406.0,29.8703,30.238,29.8703,30.1644,599406.0
2015-06-05 10:30:00,32.83,32.98,32.54,32.62,618977.0,30.1736,30.3115,29.9071,29.9806,618977.0
2015-06-05 11:00:00,32.65,32.73,32.55,32.65,159348.0,30.0082,30.0817,29.9163,30.0082,159348.0
2015-06-05 11:30:00,32.68,32.68,32.49,32.51,122053.0,30.0358,30.0358,29.8611,29.8795,122053.0
2015-06-05 12:00:00,32.5,32.51,32.31,32.31,138702.0,29.8703,29.8795,29.6957,29.6957,138702.0
2015-06-05 12:30:00,32.32,32.6,32.26,32.56,135010.0,29.7049,29.9622,29.6497,29.9255,135010.0
2015-06-05 13:00:00,32.56,32.61,32.47,32.52,95475.0,29.9255,29.9714,29.8427,29.8887,95475.0
2015-06-05 13:30:00,32.52,32.59,32.44,32.49,70079.0,29.8887,29.953,29.8152,29.8611,70079.0
2015-06-05 14:00:00,32.51,32.59,32.47,32.5,67453.0,29.8795,29.953,29.8427,29.8703,67453.0
2015-06-05 14:30:00,32.5,32.59,32.44,32.53,169751.0,29.8703,29.953,29.8152,29.8979,169751.0
2015-06-05 15:00:00,32.53,32.57,32.4,32.42,115562.0,29.8979,29.9347,29.7784,29.7968,115562.0
2015-06-05 15:30:00,32.41,32.52,32.35,32.45,222336.0,29.7876,29.8887,29.7325,29.8244,222336.0
2015-06-08 09:30:00,32.5,32.67,32.25,32.34,476413.0,29.8703,30.0266,29.6405,29.7233,476413.0
2015-06-08 10:00:00,32.33,32.42,32.26,32.36,216070.0,29.7141,29.7968,29.6497,29.7416,216070.0
2015-06-08 10:30:00,32.35,32.42,32.25,32.26,140355.0,29.7325,29.7968,29.6405,29.6497,140355.0
2015-06-08 11:00:00,32.26,32.32,32.19,32.2,148417.0,29.6497,29.7049,29.5854,29.5946,148417.0
2015-06-08 11:30:00,32.19,32.23,32.1,32.18,232172.0,29.5854,29.6222,29.5027,29.5762,232172.0
2015-06-08 12:00:00,32.18,32.28,32.17,32.27,65235.0,29.5762,29.6681,29.567,29.6589,65235.0
2015-06-08 12:30:00,32.26,32.31,32.11,32.15,97494.0,29.6497,29.6957,29.5119,29.5486,97494.0
2015-06-08 13:00:00,32.14,32.21,32.12,32.15,92208.0,29.5394,29.6038,29.5211,29.5486,92208.0
2015-06-08 13:30:00,32.14,32.17,32.04,32.11,97829.0,29.5394,29.567,29.4475,29.5119,97829.0
2015-06-08 14:00:00,32.1,32.12,32.01,32.12,124964.0,29.5027,29.5211,29.42,29.5211,124964.0
2015-06-08 14:30:00,32.13,32.33,32.13,32.27,103564.0,29.5303,29.7141,29.5303,29.6589,103564.0
2015-06-08 15:00:00,32.26,32.29,32.11,32.16,115959.0,29.6497,29.6773,29.5119,29.5578,115959.0
2015-06-08 15:30:00,32.16,32.19,31.87,31.88,445733.0,29.5578,29.5854,29.2913,29.3005,445733.0
2015-06-09 09:30:00,32.0,32.07,31.61,31.72,455643.0,29.4108,29.4751,29.0523,29.1534,455643.0
2015-06-09 10:00:00,31.7,31.92,31.62,31.67,338281.0,29.1351,29.3372,29.0615,29.1075,338281.0
2015-06-09 10:30:00,31.65,32.07,31.6,32.04,301031.0,29.0891,29.4751,29.0431,29.4475,301031.0
2015-06-09 11:00:00,32.05,32.12,32.02,32.09,164313.0,29.4567,29.5211,29.4292,29.4935,164313.0
2015-06-09 11:30:00,32.09,32.23,32.09,32.17,94878.0,29.4935,29.6222,29.4935,29.567,94878.0
2015-06-09 12:00:00,32.17,32.28,32.16,32.23,100516.0,29.567,29.6681,29.5578,29.6222,100516.0
2015-06-09 12:30:00,32.23,32.34,32.2,32.32,144390.0,29.6222,29.7233,29.5946,29.7049,144390.0
2015-06-09 13:00:00,32.33,32.41,32.31,32.34,159555.0,29.7141,29.7876,29.6957,29.7233,159555.0
2015-06-09 13:30:00,32.34,32.35,32.18,32.19,133371.0,29.7233,29.7325,29.5762,29.5854,133371.0
2015-06-09 14:00:00,32.19,32.25,32.16,32.23,74394.0,29.5854,29.6405,29.5578,29.6222,74394.0
2015-06-09 14:30:00,32.23,32.32,32.15,32.22,90687.0,29.6222,29.7049,29.5486,29.613,90687.0
2015-06-09 15:00:00,32.2,32.23,31.99,32.02,101977.0,29.5946,29.6222,29.4016,29.4292,101977.0
2015-06-09 15:30:00,32.03,32.14,31.98,32.06,184657.0,29.4383,29.5394,29.3924,29.4659,184657.0
2015-06-10 09:30:00,32.5,32.95,32.42,32.85,708847.0,29.8703,30.2839,29.7968,30.192,708847.0
2015-06-10 10:00:00,32.86,33.0,32.85,33.0,414004.0,30.2012,30.3299,30.192,30.3299,414004.0
2015-06-10 10:30:00,33.0,33.28,33.0,33.26,745005.0,30.3299,30.5872,30.3299,30.5688,745005.0
2015-06-10 11:00:00,33.27,33.65,33.24,33.47,772043.0,30.578,30.9273,30.5504,30.7618,772043.0
2015-06-10 11:30:00,33.48,33.6,33.47,33.5,274552.0,30.771,30.8813,30.7618,30.7894,274552.0
2015-06-10 12:00:00,33.5,33.6,33.49,33.57,261769.0,30.7894,30.8813,30.7802,30.8537,261769.0
2015-06-10 12:30:00,33.56,33.59,33.53,33.55,193630.0,30.8446,30.8721,30.817,30.8354,193630.0
2015-06-10 13:00:00,33.55,33.61,33.44,33.47,251969.0,30.8354,30.8905,30.7343,30.7618,251969.0
2015-06-10 13:30:00,33.47,33.52,33.42,33.49,150493.0,30.7618,30.8078,30.7159,30.7802,150493.0
2015-06-10 14:00:00,33.48,33.62,33.48,33.58,236903.0,30.771,30.8997,30.771,30.8629,236903.0
2015-06-10 14:30:00,33.58,33.59,33.51,33.55,90031.0,30.8629,30.8721,30.7986,30.8354,90031.0
2015-06-10 15:00:00,33.54,33.54,33.41,33.48,193690.0,30.8262,30.8262,30.7067,30.771,193690.0
2015-06-10 15:30:00,33.47,33.53,33.42,33.44,363569.0,30.7618,30.817,30.7159,30.7343,363569.0
2015-06-11 09:30:00,33.75,33.99,33.63,33.96,591000.0,31.0192,31.2398,30.9089,31.2122,591000.0
2015-06-11 10:00:00,33.97,34.02,33.88,33.89,226488.0,31.2214,31.2673,31.1387,31.1479,226488.0
2015-06-11 10:30:00,33.89,33.89,33.55,33.56,349895.0,31.1479,31.1479,30.8354,30.8446,349895.0
2015-06-11 11:00:00,33.55,33.76,33.5,33.76,129163.0,30.8354,31.0284,30.7894,31.0284,129163.0
2015-06-11 11:30:00,33.76,33.87,33.73,33.78,95954.0,31.0284,31.1295,31.0008,31.0468,95954.0
2015-06-11 12:00:00,33.78,33.9,33.77,33.88,124702.0,31.0468,31.157,31.0376,31.1387,124702.0
2015-06-11 12:30:00,33.88,33.95,33.87,33.91,92034.0,31.1387,31.203,31.1295,31.1662,92034.0
2015-06-11 13:00:00,33.9,33.93,33.85,33.91,56336.0,31.157,31.1846,31.1111,31.1662,56336.0
2015-06-11 13:30:00,33.93,34.05,33.91,34.02,146590.0,31.1846,31.2949,31.1662,31.2673,146590.0
2015-06-11 14:00:00,34.03,34.04,33.94,34.0,103335.0,31.2765,31.2857,31.1938,31.249,103335.0
2015-06-11 14:30:00,33.99,34.0,33.85,33.9,68209.0,31.2398,31.249,31.1111,31.157,68209.0
2015-06-11 15:00:00,33.89,33.95,33.88,33.89,75998.0,31.1479,31.203,31.1387,31.1479,75998.0
2015-06-11 15:30:00,33.89,33.92,33.73,33.86,299822.0,31.1479,31.1754,31.0008,31.1203,299822.0
2015-06-12 09:30:00,33.54,33.77,33.32,33.45,344778.0,30.8262,31.0376,30.624,30.7435,344778.0
2015-06-12 10:00:00,33.48,33.61,33.33,33.43,198280.0,30.771,30.8905,30.6332,30.7251,198280.0
2015-06-12 10:30:00,33.41,33.46,33.2,33.21,213403.0,30.7067,30.7526,30.5137,30.5229,213403.0
2015-06-12 11:00:00,33.22,33.67,33.18,33.64,142860.0,30.5321,30.9457,30.4953,30.9181,142860.0
2015-06-12 11:30:00,33.64,33.65,33.37,33.4,114711.0,30.9181,30.9273,30.6699,30.6975,114711.0
2015-06-12 12:00:00,33.41,33.43,33.31,33.41,114106.0,30.7067,30.7251,30.6148,30.7067,114106.0
2015-06-12 12:30:00,33.41,33.41,33.25,33.26,99470.0,30.7067,30.7067,30.5596,30.5688,99470.0
2015-06-12 13:00:00,33.26,33.36,33.24,33.36,65999.0,30.5688,30.6607,30.5504,30.6607,65999.0
2015-06-12 13:30:00,33.36,33.44,33.31,33.4,89294.0,30.6607,30.7343,30.6148,30.6975,89294.0
2015-06-12 14:00:00,33.4,33.41,33.31,33.34,58818.0,30.6975,30.7067,30.6148,30.6424,58818.0
2015-06-12 14:30:00,33.33,33.33,33.21,33.23,114301.0,30.6332,30.6332,30.5229,30.5413,114301.0
2015-06-12 15:00:00,33.23,33.44,33.22,33.43,131822.0,30.5413,30.7343,30.5321,30.7251,131822.0
2015-06-12 15:30:00,33.44,33.52,33.37,33.47,273339.0,30.7343,30.8078,30.6699,30.7618,273339.0
2015-06-15 09:30:00,32.89,32.89,32.4,32.58,761104.0,30.2288,30.2288,29.7784,29.9438,761104.0
2015-06-15 10:00:00,32.57,32.72,32.51,32.62,379469.0,29.9347,30.0725,29.8795,29.9806,379469.0
2015-06-15 10:30:00,32.63,32.78,32.59,32.78,226347.0,29.9898,30.1277,29.953,30.1277,226347.0
2015-06-15 11:00:00,32.78,33.11,32.78,32.88,364934.0,30.1277,30.431,30.1277,30.2196,364934.0
2015-06-15 11:30:00,32.87,33.22,32.87,33.13,230829.0,30.2104,30.5321,30.2104,30.4493,230829.0
2015-06-15 12:00:00,33.12,33.14,33.01,33.05,121384.0,30.4402,30.4585,30.3391,30.3758,121384.0
2015-06-15 12:30:00,33.04,33.18,33.0,33.15,80391.0,30.3666,30.4953,30.3299,30.4677,80391.0
2015-06-15 13:00:00,33.14,33.18,33.07,33.09,47661.0,30.4585,30.4953,30.3942,30.4126,47661.0
2015-06-15 13:30:00,33.1,33.32,33.0,33.09,242311.0,30.4218,30.624,30.3299,30.4126,242311.0
2015-06-15 14:00:00,33.1,33.21,33.05,33.12,157729.0,30.4218,30.5229,30.3758,30.4402,157729.0
2015-06-15 14:30:00,33.13,33.13,32.93,32.96,125944.0,30.4493,30.4493,30.2655,30.2931,125944.0
2015-06-15 15:00:00,32.95,33.0,32.9,32.99,96073.0,30.2839,30.3299,30.238,30.3207,96073.0
2015-06-15 15:30:00,32.98,33.08,32.96,33.02,222822.0,30.3115,30.4034,30.2931,30.3482,222822.0
2015-06-16 09:30:00,33.06,33.36,32.77,33.16,467271.0,30.385,30.6607,30.1185,30.4769,467271.0
2015-06-16 10:00:00,33.15,33.22,32.92,33.05,265484.0,30.4677,30.5321,30.2563,30.3758,265484.0
2015-06-16 10:30:00,33.06,33.21,33.0,33.13,155726.0,30.385,30.5229,30.3299,30.4493,155726.0
2015-06-16 11:00:00,33.12,33.43,33.08,33.34,309540.0,30.4402,30.7251,30.4034,30.6424,309540.0
2015-06-16 11:30:00,33.33,33.42,33.3,33.39,234384.0,30.6332,30.7159,30.6056,30.6883,234384.0
2015-06-16 12:00:00,33.4,33.43,33.34,33.41,52217.0,30.6975,30.7251,30.6424,30.7067,52217.0
2015-06-16 12:30:00,33.42,33.48,33.4,33.45,109182.0,30.7159,30.771,30.6975,30.7435,109182.0
2015-06-16 13:00:00,33.46,33.5,33.41,33.5,99931.0,30.7526,30.7894,30.7067,30.7894,99931.0
2015-06-16 13:30:00,33.5,33.58,33.5,33.56,140412.0,30.7894,30.8629,30.7894,30.8446,140412.0
2015-06-16 14:00:00,33.56,33.65,33.55,33.59,117703.0,30.8446,30.9273,30.8354,30.8721,117703.0
2015-06-16 14:30:00,33.59,33.61,33.5,33.52,91509.0,30.8721,30.8905,30.7894,30.8078,91509.0
2015-06-16 15:00:00,33.52,33.57,33.47,33.52,200917.0,30.8078,30.8537,30.7618,30.8078,200917.0
2015-06-16 15:30:00,33.51,33.59,33.5,33.56,289486.0,30.7986,30.8721,30.7894,30.8446,289486.0
2015-06-17 09:30:00,33.73,33.9,33.53,33.57,523276.0,31.0008,31.157,30.817,30.8537,523276.0
2015-06-17 10:00:00,33.59,33.65,33.39,33.45,176258.0,30.8721,30.9273,30.6883,30.7435,176258.0
2015-06-17 10:30:00,33.45,33.6,33.45,33.58,136475.0,30.7435,30.8813,30.7435,30.8629,136475.0
2015-06-17 11:00:00,33.57,33.59,33.4,33.43,87182.0,30.8537,30.8721,30.6975,30.7251,87182.0
2015-06-17 11:30:00,33.41,33.51,33.37,33.49,100500.0,30.7067,30.7986,30.6699,30.7802,100500.0
2015-06-17 12:00:00,33.48,33.49,33.3,33.38,103219.0,30.771,30.7802,30.6056,30.6791,103219.0
2015-06-17 12:30:00,33.37,33.42,33.19,33.28,120550.0,30.6699,30.7159,30.5045,30.5872,120550.0
2015-06-17 13:00:00,33.26,33.31,33.22,33.28,94425.0,30.5688,30.6148,30.5321,30.5872,94425.0
2015-06-17 13:30:00,33.27,33.46,33.26,33.44,237368.0,30.578,30.7526,30.5688,30.7343,237368.0
2015-06-17 14:00:00,33.4,33.85,33.17,33.4,725944.0,30.6975,31.1111,30.4861,30.6975,725944.0
2015-06-17 14:30:00,33.38,33.97,33.37,33.76,494939.0,30.6791,31.2214,30.6699,31.0284,494939.0
2015-06-17 15:00:00,33.75,33.77,33.51,33.65,349385.0,31.0192,31.0376,30.7986,30.9273,349385.0
2015-06-17 15:30:00,33.63,33.68,33.35,33.42,340346.0,30.9089,30.9548,30.6515,30.7159,340346.0
2015-06-18 09:30:00,33.72,33.93,33.54,33.78,571440.0,30.9916,31.1846,30.8262,31.0468,571440.0
2015-06-18 10:00:00,33.79,34.08,33.79,34.03,503448.0,31.0559,31.3225,31.0559,31.2765,503448.0
2015-06-18 10:30:00,34.03,34.16,33.9,34.08,252073.0,31.2765,31.396,31.157,31.3225,252073.0
2015-06-18 11:00:00,34.09,34.22,34.07,34.14,270047.0,31.3317,31.4511,31.3133,31.3776,270047.0
2015-06-18 11:30:00,34.14,34.23,34.14,34.19,218302.0,31.3776,31.4603,31.3776,31.4236,218302.0
2015-06-18 12:00:00,34.19,34.41,34.18,34.37,465412.0,31.4236,31.6258,31.4144,31.589,465412.0
2015-06-18 12:30:00,34.4,34.56,34.25,34.25,222867.0,31.6166,31.7636,31.4787,31.4787,222867.0
2015-06-18 13:00:00,34.26,34.34,34.11,34.21,182546.0,31.4879,31.5614,31.3501,31.442,182546.0
2015-06-18 13:30:00,34.19,34.28,34.16,34.22,165008.0,31.4236,31.5063,31.396,31.4511,165008.0
2015-06-18 14:00:00,34.22,34.31,34.2,34.24,114797.0,31.4511,31.5339,31.4328,31.4695,114797.0
2015-06-18 14:30:00,34.24,34.37,34.23,34.37,136939.0,31.4695,31.589,31.4603,31.589,136939.0
2015-06-18 15:00:00,34.37,34.46,34.3,34.46,256375.0,31.589,31.6717,31.5247,31.6717,256375.0
2015-06-18 15:30:00,34.46,34.5,34.3,34.41,581309.0,31.6717,31.7085,31.5247,31.6258,581309.0
2015-06-19 09:30:00,34.11,34.24,33.77,33.96,438510.0,31.3501,31.4695,31.0376,31.2122,438510.0
2015-06-19 10:00:00,33.96,34.08,33.93,34.01,171046.0,31.2122,31.3225,31.1846,31.2581,171046.0
2015-06-19 10:30:00,34.01,34.06,33.95,34.05,130277.0,31.2581,31.3041,31.203,31.2949,130277.0
2015-06-19 11:00:00,34.03,34.03,33.91,33.92,100306.0,31.2765,31.2765,31.1662,31.1754,100306.0
2015-06-19 11:30:00,33.93,33.93,33.74,33.77,209890.0,31.1846,31.1846,31.01,31.0376,209890.0
2015-06-19 12:00:00,33.77,33.77,33.67,33.7,185173.0,31.0376,31.0376,30.9457,30.9732,185173.0
2015-06-19 12:30:00,33.7,33.78,33.67,33.76,86442.0,30.9732,31.0468,30.9457,31.0284,86442.0
2015-06-19 13:00:00,33.76,33.76,33.68,33.74,45727.0,31.0284,31.0284,30.9548,31.01,45727.0
2015-06-19 13:30:00,33.73,33.83,33.72,33.75,76917.0,31.0008,31.0927,30.9916,31.0192,76917.0
2015-06-19 14:00:00,33.74,33.75,33.55,33.6,203651.0,31.01,31.0192,30.8354,30.8813,203651.0
2015-06-19 14:30:00,33.6,33.6,33.52,33.55,145902.0,30.8813,30.8813,30.8078,30.8354,145902.0
2015-06-19 15:00:00,33.56,33.56,33.5,33.53,183486.0,30.8446,30.8446,30.7894,30.817,183486.0
2015-06-19 15:30:00,33.53,33.72,33.5,33.51,422786.0,30.817,30.9916,30.7894,30.7986,422786.0
2015-06-22 09:30:00,34.31,34.45,34.21,34.3,416282.0,31.5339,31.6625,31.442,31.5247,416282.0
2015-06-22 10:00:00,34.31,34.5,34.27,34.47,370906.0,31.5339,31.7085,31.4971,31.6809,370906.0
2015-06-22 10:30:00,34.47,34.63,34.47,34.57,273996.0,31.6809,31.828,31.6809,31.7728,273996.0
2015-06-22 11:00:00,34.56,34.59,34.48,34.55,133269.0,31.7636,31.7912,31.6901,31.7544,133269.0
2015-06-22 11:30:00,34.54,34.56,34.36,34.37,173601.0,31.7453,31.7636,31.5798,31.589,173601.0
2015-06-22 12:00:00,34.37,34.39,34.13,34.21,187262.0,31.589,31.6074,31.3684,31.442,187262.0
2015-06-22 12:30:00,34.2,34.31,34.2,34.29,142179.0,31.4328,31.5339,31.4328,31.5155,142179.0
2015-06-22 13:00:00,34.29,34.3,34.2,34.2,55412.0,31.5155,31.5247,31.4328,31.4328,55412.0
2015-06-22 13:30:00,34.22,34.28,34.19,34.27,66186.0,31.4511,31.5063,31.4236,31.4971,66186.0
2015-06-22 14:00:00,34.24,34.29,34.22,34.24,58504.0,31.4695,31.5155,31.4511,31.4695,58504.0
2015-06-22 14:30:00,34.24,34.35,34.21,34.3,76036.0,31.4695,31.5706,31.442,31.5247,76036.0
2015-06-22 15:00:00,34.31,34.32,34.23,34.26,74759.0,31.5339,31.5431,31.4603,31.4879,74759.0
2015-06-22 15:30:00,34.26,34.28,34.13,34.2,291814.0,31.4879,31.5063,31.3684,31.4328,291814.0
2015-06-23 09:30:00,34.39,34.6,34.33,34.56,454809.0,31.6074,31.8004,31.5522,31.7636,454809.0
2015-06-23 10:00:00,34.56,34.66,34.38,34.42,256671.0,31.7636,31.8555,31.5982,31.635,256671.0
2015-06-23 10:30:00,34.42,34.5,34.29,34.36,145852.0,31.635,31.7085,31.5155,31.5798,145852.0
2015-06-23 11:00:00,34.35,34.5,34.33,34.38,198168.0,31.5706,31.7085,31.5522,31.5982,198168.0
2015-06-23 11:30:00,34.38,34.49,34.36,34.39,67134.0,31.5982,31.6993,31.5798,31.6074,67134.0
2015-06-23 12:00:00,34.39,34.4,34.26,34.34,102669.0,31.6074,31.6166,31.4879,31.5614,102669.0
2015-06-23 12:30:00,34.33,34.37,34.27,34.28,68567.0,31.5522,31.589,31.4971,31.5063,68567.0
2015-06-23 13:00:00,34.29,34.37,34.25,34.34,254247.0,31.5155,31.589,31.4787,31.5614,254247.0
2015-06-23 13:30:00,34.33,34.49,34.31,34.44,101892.0,31.5522,31.6993,31.5339,31.6533,101892.0
2015-06-23 14:00:00,34.44,34.46,34.41,34.43,116604.0,31.6533,31.6717,31.6258,31.6442,116604.0
2015-06-23 14:30:00,34.43,34.52,34.38,34.5,178469.0,31.6442,31.7269,31.5982,31.7085,178469.0
2015-06-23 15:00:00,34.49,34.52,34.42,34.44,84005.0,31.6993,31.7269,31.635,31.6533,84005.0
2015-06-23 15:30:00,34.44,34.5,34.42,34.47,200531.0,31.6533,31.7085,31.635,31.6809,200531.0
2015-06-24 09:30:00,34.22,34.39,34.09,34.21,294990.0,31.4511,31.6074,31.3317,31.442,294990.0
2015-06-24 10:00:00,34.19,34.34,34.14,34.34,190490.0,31.4236,31.5614,31.3776,31.5614,190490.0
2015-06-24 10:30:00,34.35,34.41,34.16,34.2,119602.0,31.5706,31.6258,31.396,31.4328,119602.0
2015-06-24 11:00:00,34.2,34.22,33.93,34.02,298791.0,31.4328,31.4511,31.1846,31.2673,298791.0
2015-06-24 11:30:00,34.02,34.09,33.93,33.99,135920.0,31.2673,31.3317,31.1846,31.2398,135920.0
2015-06-24 12:00:00,33.97,34.0,33.85,33.9,178111.0,31.2214,31.249,31.1111,31.157,178111.0
2015-06-24 12:30:00,33.88,33.93,33.76,33.81,124000.0,31.1387,31.1846,31.0284,31.0743,124000.0
2015-06-24 13:00:00,33.8,33.88,33.65,33.67,188011.0,31.0651,31.1387,30.9273,30.9457,188011.0
2015-06-24 13:30:00,33.66,33.71,33.6,33.71,197489.0,30.9365,30.9824,30.8813,30.9824,197489.0
2015-06-24 14:00:00,33.72,33.73,33.61,33.62,351832.0,30.9916,31.0008,30.8905,30.8997,351832.0
2015-06-24 14:30:00,33.62,33.79,33.61,33.74,127841.0,30.8997,31.0559,30.8905,31.01,127841.0
2015-06-24 15:00:00,33.73,33.81,33.63,33.78,157774.0,31.0008,31.0743,30.9089,31.0468,157774.0
2015-06-24 15:30:00,33.78,33.81,33.6,33.6,756970.0,31.0468,31.0743,30.8813,30.8813,756970.0
2015-06-25 09:30:00,34.03,34.03,33.27,33.52,545280.0,31.2765,31.2765,30.578,30.8078,545280.0
2015-06-25 10:00:00,33.57,33.69,33.5,33.61,192038.0,30.8537,30.964,30.7894,30.8905,192038.0
2015-06-25 10:30:00,33.6,33.63,33.41,33.6,115495.0,30.8813,30.9089,30.7067,30.8813,115495.0
2015-06-25 11:00:00,33.6,33.69,33.43,33.46,112083.0,30.8813,30.964,30.7251,30.7526,112083.0
2015-06-25 11:30:00,33.47,33.54,33.39,33.5,207188.0,30.7618,30.8262,30.6883,30.7894,207188.0
2015-06-25 12:00:00,33.49,33.51,33.28,33.29,141284.0,30.7802,30.7986,30.5872,30.5964,141284.0
2015-06-25 12:30:00,33.29,33.36,33.25,33.3,110283.0,30.5964,30.6607,30.5596,30.6056,110283.0
2015-06-25 13:00:00,33.29,33.38,33.26,33.32,105904.0,30.5964,30.6791,30.5688,30.624,105904.0
2015-06-25 13:30:00,33.32,33.33,33.25,33.28,91247.0,30.624,30.6332,30.5596,30.5872,91247.0
2015-06-25 14:00:00,33.27,33.28,32.93,32.95,348410.0,30.578,30.5872,30.2655,30.2839,348410.0
2015-06-25 14:30:00,32.95,33.13,32.94,33.1,123063.0,30.2839,30.4493,30.2747,30.4218,123063.0
2015-06-25 15:00:00,33.11,33.27,33.08,33.18,135134.0,30.431,30.578,30.4034,30.4953,135134.0
2015-06-25 15:30:00,33.18,33.2,32.95,32.95,367395.0,30.4953,30.5137,30.2839,30.2839,367395.0
2015-06-26 09:30:00,33.25,33.33,33.08,33.29,219247.0,30.5596,30.6332,30.4034,30.5964,219247.0
2015-06-26 10:00:00,33.29,33.36,33.14,33.36,249500.0,30.5964,30.6607,30.4585,30.6607,249500.0
2015-06-26 10:30:00,33.36,33.38,33.16,33.2,127519.0,30.6607,30.6791,30.4769,30.5137,127519.0
2015-06-26 11:00:00,33.21,33.48,33.19,33.46,186056.0,30.5229,30.771,30.5045,30.7526,186056.0
2015-06-26 11:30:00,33.48,33.5,33.31,33.35,160956.0,30.771,30.7894,30.6148,30.6515,160956.0
2015-06-26 12:00:00,33.35,33.43,33.32,33.4,69292.0,30.6515,30.7251,30.624,30.6975,69292.0
2015-06-26 12:30:00,33.4,33.4,33.13,33.14,78335.0,30.6975,30.6975,30.4493,30.4585,78335.0
2015-06-26 13:00:00,33.13,33.24,32.97,33.08,141933.0,30.4493,30.5504,30.3023,30.4034,141933.0
2015-06-26 13:30:00,33.08,33.24,33.06,33.17,126623.0,30.4034,30.5504,30.385,30.4861,126623.0
2015-06-26 14:00:00,33.17,33.22,33.09,33.22,92602.0,30.4861,30.5321,30.4126,30.5321,92602.0
2015-06-26 14:30:00,33.21,33.29,33.14,33.2,93227.0,30.5229,30.5964,30.4585,30.5137,93227.0
2015-06-26 15:00:00,33.2,33.42,33.19,33.4,145932.0,30.5137,30.7159,30.5045,30.6975,145932.0
2015-06-26 15:30:00,33.4,33.42,33.25,33.32,233028.0,30.6975,30.7159,30.5596,30.624,233028.0
2015-06-29 09:30:00,32.27,32.66,32.15,32.34,858843.0,29.6589,30.0174,29.5486,29.7233,858843.0
2015-06-29 10:00:00,32.31,32.56,31.98,32.0,585319.0,29.6957,29.9255,29.3924,29.4108,585319.0
2015-06-29 10:30:00,32.0,32.15,31.9,31.92,417811.0,29.4108,29.5486,29.3189,29.3372,417811.0
2015-06-29 11:00:00,31.91,32.01,31.8,31.95,338549.0,29.3281,29.42,29.227,29.3648,338549.0
2015-06-29 11:30:00,31.96,31.97,31.78,31.92,217887.0,29.374,29.3832,29.2086,29.3372,217887.0
2015-06-29 12:00:00,31.93,31.97,31.72,31.78,319644.0,29.3464,29.3832,29.1534,29.2086,319644.0
2015-06-29 12:30:00,31.77,31.78,31.65,31.69,250808.0,29.1994,29.2086,29.0891,29.1259,250808.0
2015-06-29 13:00:00,31.68,31.73,31.53,31.67,249214.0,29.1167,29.1626,28.9788,29.1075,249214.0
2015-06-29 13:30:00,31.68,31.76,31.49,31.55,405541.0,29.1167,29.1902,28.942,28.9972,405541.0
2015-06-29 14:00:00,31.55,31.56,31.26,31.29,360652.0,28.9972,29.0064,28.7307,28.7582,360652.0
2015-06-29 14:30:00,31.29,31.55,31.2,31.31,317939.0,28.7582,28.9972,28.6755,28.7766,317939.0
2015-06-29 15:00:00,31.32,31.38,31.18,31.24,545193.0,28.7858,28.8409,28.6571,28.7123,545193.0
2015-06-29 15:30:00,31.24,31.27,30.93,30.97,1279367.0,28.7123,28.7398,28.4274,28.4641,1279367.0
2015-06-30 09:30:00,31.84,31.95,31.34,31.34,810715.0,29.2637,29.3648,28.8042,28.8042,810715.0
2015-06-30 10:00:00,31.36,31.48,31.19,31.39,432323.0,28.8226,28.9329,28.6663,28.8501,432323.0
2015-06-30 10:30:00,31.4,31.46,31.12,31.38,473231.0,28.8593,28.9145,28.602,28.8409,473231.0
2015-06-30 11:00:00,31.38,31.54,31.31,31.32,451106.0,28.8409,28.988,28.7766,28.7858,451106.0
2015-06-30 11:30:00,31.33,31.35,31.17,31.17,352724.0,28.795,28.8134,28.6479,28.6479,352724.0
2015-06-30 12:00:00,31.2,31.37,31.03,31.05,256463.0,28.6755,28.8318,28.5193,28.5376,256463.0
2015-06-30 12:30:00,31.06,31.16,31.0,31.16,247199.0,28.5468,28.6387,28.4917,28.6387,247199.0
2015-06-30 13:00:00,31.13,31.42,31.1,31.38,211297.0,28.6112,28.8777,28.5836,28.8409,211297.0
2015-06-30 13:30:00,31.38,31.63,31.35,31.5,191344.0,28.8409,29.0707,28.8134,28.9512,191344.0
2015-06-30 14:00:00,31.5,31.86,31.49,31.69,373705.0,28.9512,29.2821,28.942,29.1259,373705.0
2015-06-30 14:30:00,31.7,31.74,31.46,31.47,340601.0,29.1351,29.1718,28.9145,28.9237,340601.0
2015-06-30 15:00:00,31.49,31.55,31.32,31.37,174334.0,28.942,28.9972,28.7858,28.8318,174334.0
2015-06-30 15:30:00,31.39,31.56,31.32,31.32,377531.0,28.8501,29.0064,28.7858,28.7858,377531.0
2015-07-01 09:30:00,32.59,32.67,32.37,32.6,813148.0,29.953,30.0266,29.7508,29.9622,813148.0
2015-07-01 10:00:00,32.6,32.73,32.51,32.63,402464.0,29.9622,30.0817,29.8795,29.9898,402464.0
2015-07-01 10:30:00,32.65,32.67,32.24,32.42,281522.0,30.0082,30.0266,29.6314,29.7968,281522.0
2015-07-01 11:00:00,32.43,32.51,32.33,32.46,159414.0,29.806,29.8795,29.7141,29.8336,159414.0
2015-07-01 11:30:00,32.46,32.52,32.3,32.32,91167.0,29.8336,29.8887,29.6865,29.7049,91167.0
2015-07-01 12:00:00,32.29,32.41,32.19,32.3,197234.0,29.6773,29.7876,29.5854,29.6865,197234.0
2015-07-01 12:30:00,32.3,32.34,32.13,32.16,207273.0,29.6865,29.7233,29.5303,29.5578,207273.0
2015-07-01 13:00:00,32.15,32.34,32.1,32.28,180130.0,29.5486,29.7233,29.5027,29.6681,180130.0
2015-07-01 13:30:00,32.29,32.44,32.23,32.25,195160.0,29.6773,29.8152,29.6222,29.6405,195160.0
2015-07-01 14:00:00,32.24,32.28,32.12,32.19,127436.0,29.6314,29.6681,29.5211,29.5854,127436.0
2015-07-01 14:30:00,32.2,32.27,32.12,32.21,81372.0,29.5946,29.6589,29.5211,29.6038,81372.0
2015-07-01 15:00:00,32.22,32.44,32.21,32.41,160954.0,29.613,29.8152,29.6038,29.7876,160954.0
2015-07-01 15:30:00,32.42,32.56,32.25,32.56,362248.0,29.7968,29.9255,29.6405,29.9255,362248.0
2015-07-02 09:30:00,32.58,32.84,32.48,32.49,591988.0,29.9438,30.1828,29.8519,29.8611,591988.0
2015-07-02 10:00:00,32.46,32.57,32.38,32.4,144620.0,29.8336,29.9347,29.76,29.7784,144620.0
2015-07-02 10:30:00,32.39,32.45,32.24,32.38,205812.0,29.7692,29.8244,29.6314,29.76,205812.0
2015-07-02 11:00:00,32.36,32.36,32.13,32.2,156268.0,29.7416,29.7416,29.5303,29.5946,156268.0
2015-07-02 11:30:00,32.2,32.3,32.11,32.16,111559.0,29.5946,29.6865,29.5119,29.5578,111559.0
2015-07-02 12:00:00,32.17,32.23,31.99,32.04,218747.0,29.567,29.6222,29.4016,29.4475,218747.0
2015-07-02 12:30:00,32.03,32.11,31.99,32.05,130058.0,29.4383,29.5119,29.4016,29.4567,130058.0
2015-07-02 13:00:00,32.05,32.05,31.93,31.99,155411.0,29.4567,29.4567,29.3464,29.4016,155411.0
2015-07-02 13:30:00,32.0,32.07,31.96,31.99,95936.0,29.4108,29.4751,29.374,29.4016,95936.0
2015-07-02 14:00:00,31.98,32.0,31.89,31.95,157391.0,29.3924,29.4108,29.3097,29.3648,157391.0
2015-07-02 14:30:00,31.96,32.17,31.94,32.15,181382.0,29.374,29.567,29.3556,29.5486,181382.0
2015-07-02 15:00:00,32.14,32.3,32.09,32.3,174353.0,29.5394,29.6865,29.4935,29.6865,174353.0
2015-07-02 15:30:00,32.3,32.3,32.11,32.23,355808.0,29.6865,29.6865,29.5119,29.6222,355808.0
2015-07-06 09:30:00,31.25,31.7,31.17,31.61,454213.0,28.7215,29.1351,28.6479,29.0523,454213.0
2015-07-06 10:00:00,31.6,31.78,31.51,31.73,203476.0,29.0431,29.2086,28.9604,29.1626,203476.0
2015-07-06 10:30:00,31.73,32.15,31.72,31.96,325172.0,29.1626,29.5486,29.1534,29.374,325172.0
2015-07-06 11:00:00,31.98,32.03,31.8,31.87,334193.0,29.3924,29.4383,29.227,29.2913,334193.0
2015-07-06 11:30:00,31.86,32.0,31.79,32.0,120175.0,29.2821,29.4108,29.2178,29.4108,120175.0
2015-07-06 12:00:00,31.99,32.07,31.92,31.97,110207.0,29.4016,29.4751,29.3372,29.3832,110207.0
2015-07-06 12:30:00,31.97,31.98,31.84,31.95,68262.0,29.3832,29.3924,29.2637,29.3648,68262.0
2015-07-06 13:00:00,31.93,31.97,31.71,31.73,123682.0,29.3464,29.3832,29.1442,29.1626,123682.0
2015-07-06 13:30:00,31.72,31.72,31.56,31.61,135776.0,29.1534,29.1534,29.0064,29.0523,135776.0
2015-07-06 14:00:00,31.57,31.7,31.52,31.53,161487.0,29.0156,29.1351,28.9696,28.9788,161487.0
2015-07-06 14:30:00,31.53,31.66,31.5,31.59,147435.0,28.9788,29.0983,28.9512,29.034,147435.0
2015-07-06 15:00:00,31.58,31.81,31.58,31.76,101289.0,29.0248,29.2362,29.0248,29.1902,101289.0
2015-07-06 15:30:00,31.76,32.06,31.73,32.0,267817.0,29.1902,29.4659,29.1626,29.4108,267817.0
2015-07-07 09:30:00,32.1,32.1,31.49,31.58,460252.0,29.5027,29.5027,28.942,29.0248,460252.0
2015-07-07 10:00:00,31.52,31.53,31.04,31.07,617119.0,28.9696,28.9788,28.5285,28.556,617119.0
2015-07-07 10:30:00,31.07,31.09,30.72,30.92,510317.0,28.556,28.5744,28.2343,28.4182,510317.0
2015-07-07 11:00:00,30.93,30.94,30.66,30.71,297713.0,28.4274,28.4365,28.1792,28.2252,297713.0
2015-07-07 11:30:00,30.7,31.15,30.56,31.08,279306.0,28.216,28.6296,28.0873,28.5652,279306.0
2015-07-07 12:00:00,31.06,31.1,30.91,31.05,194516.0,28.5468,28.5836,28.409,28.5376,194516.0
2015-07-07 12:30:00,31.05,31.52,31.05,31.46,240379.0,28.5376,28.9696,28.5376,28.9145,240379.0
2015-07-07 13:00:00,31.47,31.69,31.32,31.52,150753.0,28.9237,29.1259,28.7858,28.9696,150753.0
2015-07-07 13:30:00,31.55,31.61,31.41,31.51,100293.0,28.9972,29.0523,28.8685,28.9604,100293.0
2015-07-07 14:00:00,31.51,31.53,31.23,31.32,99594.0,28.9604,28.9788,28.7031,28.7858,99594.0
2015-07-07 14:30:00,31.32,32.05,31.3,32.02,266902.0,28.7858,29.4567,28.7674,29.4292,266902.0
2015-07-07 15:00:00,32.01,32.21,31.9,32.12,397036.0,29.42,29.6038,29.3189,29.5211,397036.0
2015-07-07 15:30:00,32.13,32.26,31.99,32.23,347956.0,29.5303,29.6497,29.4016,29.6222,347956.0
2015-07-08 09:30:00,31.3,31.58,31.05,31.18,390181.0,28.7674,29.0248,28.5376,28.6571,390181.0
2015-07-08 10:00:00,31.16,31.19,31.01,31.13,311335.0,28.6387,28.6663,28.5009,28.6112,311335.0
2015-07-08 10:30:00,31.12,31.43,30.97,31.33,309030.0,28.602,28.8869,28.4641,28.795,309030.0
2015-07-08 11:00:00,31.32,31.32,31.07,31.11,128416.0,28.7858,28.7858,28.556,28.5928,128416.0
2015-07-08 11:30:00,31.09,31.2,30.91,30.99,217142.0,28.5744,28.6755,28.409,28.4825,217142.0
2015-07-08 12:00:00,30.97,31.16,30.96,31.12,112859.0,28.4641,28.6387,28.4549,28.602,112859.0
2015-07-08 12:30:00,31.1,31.24,30.98,31.22,117042.0,28.5836,28.7123,28.4733,28.6939,117042.0
2015-07-08 13:00:00,31.21,31.3,31.07,31.26,130618.0,28.6847,28.7674,28.556,28.7307,130618.0
2015-07-08 13:30:00,31.26,31.26,31.15,31.17,111518.0,28.7307,28.7307,28.6296,28.6479,111518.0
2015-07-08 14:00:00,31.17,31.2,30.92,30.98,273155.0,28.6479,28.6755,28.4182,28.4733,273155.0
2015-07-08 14:30:00,30.98,30.98,30.52,30.58,398310.0,28.4733,28.4733,28.0505,28.1057,398310.0
2015-07-08 15:00:00,30.6,30.9,30.57,30.58,463298.0,28.1241,28.3998,28.0965,28.1057,463298.0
2015-07-08 15:30:00,30.58,30.87,30.58,30.62,565003.0,28.1057,28.3722,28.1057,28.1424,565003.0
2015-07-09 09:30:00,31.66,31.98,31.58,31.68,608314.0,29.0983,29.3924,29.0248,29.1167,608314.0
2015-07-09 10:00:00,31.7,31.74,31.33,31.35,354896.0,29.1351,29.1718,28.795,28.8134,354896.0
2015-07-09 10:30:00,31.34,31.68,31.34,31.65,172905.0,28.8042,29.1167,28.8042,29.0891,172905.0
2015-07-09 11:00:00,31.64,31.79,31.58,31.62,230108.0,29.0799,29.2178,29.0248,29.0615,230108.0
2015-07-09 11:30:00,31.62,31.67,31.48,31.5,115817.0,29.0615,29.1075,28.9329,28.9512,115817.0
2015-07-09 12:00:00,31.47,31.55,31.36,31.36,108627.0,28.9237,28.9972,28.8226,28.8226,108627.0
2015-07-09 12:30:00,31.35,31.45,31.27,31.39,116199.0,28.8134,28.9053,28.7398,28.8501,116199.0
2015-07-09 13:00:00,31.39,31.42,31.18,31.26,158928.0,28.8501,28.8777,28.6571,28.7307,158928.0
2015-07-09 13:30:00,31.27,31.39,31.24,31.35,80212.0,28.7398,28.8501,28.7123,28.8134,80212.0
2015-07-09 14:00:00,31.34,31.37,31.1,31.17,129662.0,28.8042,28.8318,28.5836,28.6479,129662.0
2015-07-09 14:30:00,31.18,31.42,31.08,31.39,153091.0,28.6571,28.8777,28.5652,28.8501,153091.0
2015-07-09 15:00:00,31.38,31.51,31.34,31.35,200098.0,28.8409,28.9604,28.8042,28.8134,200098.0
2015-07-09 15:30:00,31.34,31.42,31.18,31.2,353758.0,28.8042,28.8777,28.6571,28.6755,353758.0
2015-07-10 09:30:00,32.22,32.4,32.1,32.1,532613.0,29.613,29.7784,29.5027,29.5027,532613.0
2015-07-10 10:00:00,32.11,32.26,32.1,32.16,168443.0,29.5119,29.6497,29.5027,29.5578,168443.0
2015-07-10 10:30:00,32.17,32.18,31.95,32.09,133209.0,29.567,29.5762,29.3648,29.4935,133209.0
2015-07-10 11:00:00,32.07,32.29,32.06,32.26,135134.0,29.4751,29.6773,29.4659,29.6497,135134.0
2015-07-10 11:30:00,32.27,32.44,32.16,32.37,217147.0,29.6589,29.8152,29.5578,29.7508,217147.0
2015-07-10 12:00:00,32.38,32.4,32.3,32.34,128226.0,29.76,29.7784,29.6865,29.7233,128226.0
2015-07-10 12:30:00,32.32,32.32,32.16,32.26,102775.0,29.7049,29.7049,29.5578,29.6497,102775.0
2015-07-10 13:00:00,32.27,32.3,32.14,32.28,86473.0,29.6589,29.6865,29.5394,29.6681,86473.0
2015-07-10 13:30:00,32.27,32.3,32.12,32.18,73341.0,29.6589,29.6865,29.5211,29.5762,73341.0
2015-07-10 14:00:00,32.19,32.37,32.16,32.33,116413.0,29.5854,29.7508,29.5578,29.7141,116413.0
2015-07-10 14:30:00,32.34,32.48,32.34,32.46,156840.0,29.7233,29.8519,29.7233,29.8336,156840.0
2015-07-10 15:00:00,32.46,32.53,32.41,32.42,306355.0,29.8336,29.8979,29.7876,29.7968,306355.0
2015-07-10 15:30:00,32.43,32.43,32.33,32.34,480672.0,29.806,29.806,29.7141,29.7233,480672.0
2015-07-13 09:30:00,33.01,33.4,32.95,33.21,990934.0,30.3391,30.6975,30.2839,30.5229,990934.0
2015-07-13 10:00:00,33.23,33.37,33.16,33.25,305274.0,30.5413,30.6699,30.4769,30.5596,305274.0
2015-07-13 10:30:00,33.25,33.3,33.18,33.26,118647.0,30.5596,30.6056,30.4953,30.5688,118647.0
2015-07-13 11:00:00,33.25,33.3,33.05,33.17,258684.0,30.5596,30.6056,30.3758,30.4861,258684.0
2015-07-13 11:30:00,33.16,33.21,33.06,33.09,191150.0,30.4769,30.5229,30.385,30.4126,191150.0
2015-07-13 12:00:00,33.1,33.14,32.98,33.02,115151.0,30.4218,30.4585,30.3115,30.3482,115151.0
2015-07-13 12:30:00,33.04,33.04,32.9,32.9,106654.0,30.3666,30.3666,30.238,30.238,106654.0
2015-07-13 13:00:00,32.89,33.04,32.89,32.97,119930.0,30.2288,30.3666,30.2288,30.3023,119930.0
2015-07-13 13:30:00,32.98,33.02,32.94,32.97,58489.0,30.3115,30.3482,30.2747,30.3023,58489.0
2015-07-13 14:00:00,32.96,33.06,32.96,33.04,95727.0,30.2931,30.385,30.2931,30.3666,95727.0
2015-07-13 14:30:00,33.05,33.16,33.03,33.13,94057.0,30.3758,30.4769,30.3574,30.4493,94057.0
2015-07-13 15:00:00,33.13,33.23,33.13,33.22,127250.0,30.4493,30.5413,30.4493,30.5321,127250.0
2015-07-13 15:30:00,33.22,33.37,33.2,33.31,669436.0,30.5321,30.6699,30.5137,30.6148,669436.0
2015-07-14 09:30:00,33.09,33.33,33.0,33.27,314547.0,30.4126,30.6332,30.3299,30.578,314547.0
2015-07-14 10:00:00,33.28,33.44,33.27,33.43,117968.0,30.5872,30.7343,30.578,30.7251,117968.0
2015-07-14 10:30:00,33.44,33.53,33.42,33.51,144923.0,30.7343,30.817,30.7159,30.7986,144923.0
2015-07-14 11:00:00,33.51,33.75,33.51,33.74,195375.0,30.7986,31.0192,30.7986,31.01,195375.0
2015-07-14 11:30:00,33.75,33.76,33.62,33.68,116340.0,31.0192,31.0284,30.8997,30.9548,116340.0
2015-07-14 12:00:00,33.69,33.72,33.62,33.62,158057.0,30.964,30.9916,30.8997,30.8997,158057.0
2015-07-14 12:30:00,33.63,33.65,33.48,33.6,102817.0,30.9089,30.9273,30.771,30.8813,102817.0
2015-07-14 13:00:00,33.6,33.65,33.56,33.61,132428.0,30.8813,30.9273,30.8446,30.8905,132428.0
2015-07-14 13:30:00,33.61,33.62,33.57,33.61,151437.0,30.8905,30.8997,30.8537,30.8905,151437.0
2015-07-14 14:00:00,33.61,33.64,33.57,33.63,91333.0,30.8905,30.9181,30.8537,30.9089,91333.0
2015-07-14 14:30:00,33.64,33.69,33.61,33.68,125032.0,30.9181,30.964,30.8905,30.9548,125032.0
2015-07-14 15:00:00,33.68,33.77,33.68,33.75,256243.0,30.9548,31.0376,30.9548,31.0192,256243.0
2015-07-14 15:30:00,33.75,33.75,33.62,33.64,409063.0,31.0192,31.0192,30.8997,30.9181,409063.0
2015-07-15 09:30:00,33.94,33.98,33.67,33.94,614367.0,31.1938,31.2306,30.9457,31.1938,614367.0
2015-07-15 10:00:00,33.96,34.11,33.88,34.06,236493.0,31.2122,31.3501,31.1387,31.3041,236493.0
2015-07-15 10:30:00,34.05,34.19,34.04,34.15,462710.0,31.2949,31.4236,31.2857,31.3868,462710.0
2015-07-15 11:00:00,34.14,34.32,34.11,34.28,263899.0,31.3776,31.5431,31.3501,31.5063,263899.0
2015-07-15 11:30:00,34.27,34.29,34.13,34.14,243570.0,31.4971,31.5155,31.3684,31.3776,243570.0
2015-07-15 12:00:00,34.14,34.2,34.05,34.12,195571.0,31.3776,31.4328,31.2949,31.3592,195571.0
2015-07-15 12:30:00,34.1,34.2,34.07,34.18,97040.0,31.3409,31.4328,31.3133,31.4144,97040.0
2015-07-15 13:00:00,34.18,34.33,34.15,34.31,373553.0,31.4144,31.5522,31.3868,31.5339,373553.0
2015-07-15 13:30:00,34.3,34.35,34.28,34.32,174976.0,31.5247,31.5706,31.5063,31.5431,174976.0
2015-07-15 14:00:00,34.33,34.38,34.3,34.36,176456.0,31.5522,31.5982,31.5247,31.5798,176456.0
2015-07-15 14:30:00,34.36,34.36,33.89,33.98,466279.0,31.5798,31.5798,31.1479,31.2306,466279.0
2015-07-15 15:00:00,33.97,34.1,33.97,34.1,184770.0,31.2214,31.3409,31.2214,31.3409,184770.0
2015-07-15 15:30:00,34.1,34.23,34.03,34.23,307135.0,31.3409,31.4603,31.2765,31.4603,307135.0
2015-07-16 09:30:00,34.85,34.98,34.77,34.92,975360.0,32.0302,32.1497,31.9566,32.0945,975360.0
2015-07-16 10:00:00,34.92,35.0,34.88,34.98,410322.0,32.0945,32.168,32.0577,32.1497,410322.0
2015-07-16 10:30:00,34.98,35.04,34.88,35.02,396925.0,32.1497,32.2048,32.0577,32.1864,396925.0
2015-07-16 11:00:00,35.03,35.05,34.88,34.94,458953.0,32.1956,32.214,32.0577,32.1129,458953.0
2015-07-16 11:30:00,34.94,35.08,34.94,35.04,207319.0,32.1129,32.2416,32.1129,32.2048,207319.0
2015-07-16 12:00:00,35.04,35.06,34.98,35.04,240487.0,32.2048,32.2232,32.1497,32.2048,240487.0
2015-07-16 12:30:00,35.05,35.08,34.95,34.98,268518.0,32.214,32.2416,32.1221,32.1497,268518.0
2015-07-16 13:00:00,34.97,35.02,34.92,35.0,163113.0,32.1405,32.1864,32.0945,32.168,163113.0
2015-07-16 13:30:00,35.01,35.07,34.99,35.0,121710.0,32.1772,32.2324,32.1588,32.168,121710.0
2015-07-16 14:00:00,35.01,35.06,35.0,35.06,115190.0,32.1772,32.2232,32.168,32.2232,115190.0
2015-07-16 14:30:00,35.05,35.1,35.02,35.04,163715.0,32.214,32.2599,32.1864,32.2048,163715.0
2015-07-16 15:00:00,35.04,35.1,35.0,35.06,360085.0,32.2048,32.2599,32.168,32.2232,360085.0
2015-07-16 15:30:00,35.07,35.15,35.06,35.14,394110.0,32.2324,32.3059,32.2232,32.2967,394110.0
2015-07-17 09:30:00,35.16,35.17,34.68,34.86,404442.0,32.3151,32.3243,31.8739,32.0394,404442.0
2015-07-17 10:00:00,34.87,34.9,34.7,34.74,200508.0,32.0486,32.0761,31.8923,31.9291,200508.0
2015-07-17 10:30:00,34.74,34.83,34.7,34.79,159752.0,31.9291,32.0118,31.8923,31.975,159752.0
2015-07-17 11:00:00,34.8,34.81,34.67,34.72,484036.0,31.9842,31.9934,31.8647,31.9107,484036.0
2015-07-17 11:30:00,34.72,34.78,34.67,34.69,240776.0,31.9107,31.9658,31.8647,31.8831,240776.0
2015-07-17 12:00:00,34.7,34.71,34.55,34.6,133848.0,31.8923,31.9015,31.7544,31.8004,133848.0
2015-07-17 12:30:00,34.6,34.61,34.51,34.59,105982.0,31.8004,31.8096,31.7177,31.7912,105982.0
2015-07-17 13:00:00,34.59,34.64,34.57,34.6,218912.0,31.7912,31.8372,31.7728,31.8004,218912.0
2015-07-17 13:30:00,34.6,34.62,34.56,34.61,137070.0,31.8004,31.8188,31.7636,31.8096,137070.0
2015-07-17 14:00:00,34.61,34.76,34.6,34.74,155873.0,31.8096,31.9475,31.8004,31.9291,155873.0
2015-07-17 14:30:00,34.75,34.75,34.66,34.69,206096.0,31.9383,31.9383,31.8555,31.8831,206096.0
2015-07-17 15:00:00,34.69,34.76,34.65,34.75,273670.0,31.8831,31.9475,31.8464,31.9383,273670.0
2015-07-17 15:30:00,34.74,34.95,34.74,34.89,291754.0,31.9291,32.1221,31.9291,32.0669,291754.0
2015-07-20 09:30:00,35.1,35.3,34.94,34.96,432706.0,32.2599,32.4438,32.1129,32.1313,432706.0
2015-07-20 10:00:00,34.97,35.1,34.88,35.05,144230.0,32.1405,32.2599,32.0577,32.214,144230.0
2015-07-20 10:30:00,35.04,35.15,35.0,35.12,121158.0,32.2048,32.3059,32.168,32.2783,121158.0
2015-07-20 11:00:00,35.11,35.33,35.1,35.27,298543.0,32.2691,32.4713,32.2599,32.4162,298543.0
2015-07-20 11:30:00,35.27,35.35,35.2,35.31,210641.0,32.4162,32.4897,32.3519,32.453,210641.0
2015-07-20 12:00:00,35.31,35.4,35.29,35.32,217862.0,32.453,32.5357,32.4346,32.4621,217862.0
2015-07-20 12:30:00,35.32,35.47,35.32,35.43,323645.0,32.4621,32.6,32.4621,32.5632,323645.0
2015-07-20 13:00:00,35.43,35.49,35.41,35.48,164042.0,32.5632,32.6184,32.5449,32.6092,164042.0
2015-07-20 13:30:00,35.49,35.51,35.4,35.43,201582.0,32.6184,32.6368,32.5357,32.5632,201582.0
2015-07-20 14:00:00,35.43,35.5,35.42,35.5,90580.0,32.5632,32.6276,32.5541,32.6276,90580.0
2015-07-20 14:30:00,35.5,35.51,35.33,35.34,297123.0,32.6276,32.6368,32.4713,32.4805,297123.0
2015-07-20 15:00:00,35.33,35.42,35.28,35.28,188710.0,32.4713,32.5541,32.4254,32.4254,188710.0
2015-07-20 15:30:00,35.29,35.33,35.13,35.2,373668.0,32.4346,32.4713,32.2875,32.3519,373668.0
2015-07-21 09:30:00,35.03,35.57,35.03,35.56,349682.0,32.1956,32.6919,32.1956,32.6827,349682.0
2015-07-21 10:00:00,35.57,35.6,35.42,35.51,176403.0,32.6919,32.7195,32.5541,32.6368,176403.0
2015-07-21 10:30:00,35.5,35.5,35.16,35.21,255108.0,32.6276,32.6276,32.3151,32.361,255108.0
2015-07-21 11:00:00,35.21,35.23,35.03,35.08,167287.0,32.361,32.3794,32.1956,32.2416,167287.0
2015-07-21 11:30:00,35.08,35.12,35.01,35.04,202358.0,32.2416,32.2783,32.1772,32.2048,202358.0
2015-07-21 12:00:00,35.04,35.05,34.93,34.98,166370.0,32.2048,32.214,32.1037,32.1497,166370.0
2015-07-21 12:30:00,35.0,35.04,34.85,34.94,130174.0,32.168,32.2048,32.0302,32.1129,130174.0
2015-07-21 13:00:00,34.93,34.93,34.79,34.81,83189.0,32.1037,32.1037,31.975,31.9934,83189.0
2015-07-21 13:30:00,34.8,34.89,34.75,34.87,139871.0,31.9842,32.0669,31.9383,32.0486,139871.0
2015-07-21 14:00:00,34.85,34.99,34.76,34.97,132519.0,32.0302,32.1588,31.9475,32.1405,132519.0
2015-07-21 14:30:00,34.98,34.99,34.81,34.89,120252.0,32.1497,32.1588,31.9934,32.0669,120252.0
2015-07-21 15:00:00,34.9,34.97,34.83,34.93,74763.0,32.0761,32.1405,32.0118,32.1037,74763.0
2015-07-21 15:30:00,34.92,35.07,34.91,34.96,258659.0,32.0945,32.2324,32.0853,32.1313,258659.0
2015-07-22 09:30:00,34.78,35.37,34.76,35.32,336036.0,31.9658,32.5081,31.9475,32.4621,336036.0
2015-07-22 10:00:00,35.32,35.37,35.23,35.27,136552.0,32.4621,32.5081,32.3794,32.4162,136552.0
2015-07-22 10:30:00,35.28,35.31,35.13,35.24,146197.0,32.4254,32.453,32.2875,32.3886,146197.0
2015-07-22 11:00:00,35.25,35.28,35.17,35.21,90091.0,32.3978,32.4254,32.3243,32.361,90091.0
2015-07-22 11:30:00,35.2,35.23,35.15,35.23,72932.0,32.3519,32.3794,32.3059,32.3794,72932.0
2015-07-22 12:00:00,35.24,35.3,35.19,35.26,142091.0,32.3886,32.4438,32.3427,32.407,142091.0
2015-07-22 12:30:00,35.26,35.38,35.24,35.38,243776.0,32.407,32.5173,32.3886,32.5173,243776.0
2015-07-22 13:00:00,35.38,35.54,35.38,35.52,147193.0,32.5173,32.6643,32.5173,32.646,147193.0
2015-07-22 13:30:00,35.53,35.58,35.51,35.55,143689.0,32.6552,32.7011,32.6368,32.6735,143689.0
2015-07-22 14:00:00,35.54,35.69,35.48,35.63,195360.0,32.6643,32.8022,32.6092,32.7471,195360.0
2015-07-22 14:30:00,35.63,35.71,35.6,35.71,220250.0,32.7471,32.8206,32.7195,32.8206,220250.0
2015-07-22 15:00:00,35.71,35.73,35.58,35.59,247771.0,32.8206,32.839,32.7011,32.7103,247771.0
2015-07-22 15:30:00,35.59,35.59,35.39,35.58,444077.0,32.7103,32.7103,32.5265,32.7011,444077.0
2015-07-23 09:30:00,35.63,35.73,35.36,35.42,433164.0,32.7471,32.839,32.4989,32.5541,433164.0
2015-07-23 10:00:00,35.4,35.45,35.33,35.44,158994.0,32.5357,32.5816,32.4713,32.5724,158994.0
2015-07-23 10:30:00,35.45,35.47,35.26,35.29,137558.0,32.5816,32.6,32.407,32.4346,137558.0
2015-07-23 11:00:00,35.28,35.29,35.06,35.07,208508.0,32.4254,32.4346,32.2232,32.2324,208508.0
2015-07-23 11:30:00,35.07,35.08,34.69,34.75,314144.0,32.2324,32.2416,31.8831,31.9383,314144.0
2015-07-23 12:00:00,34.75,34.76,34.5,34.58,237591.0,31.9383,31.9475,31.7085,31.782,237591.0
2015-07-23 12:30:00,34.56,34.74,34.53,34.72,107132.0,31.7636,31.9291,31.7361,31.9107,107132.0
2015-07-23 13:00:00,34.72,34.75,34.58,34.67,116549.0,31.9107,31.9383,31.782,31.8647,116549.0
2015-07-23 13:30:00,34.66,34.81,34.6,34.78,109433.0,31.8555,31.9934,31.8004,31.9658,109433.0
2015-07-23 14:00:00,34.8,34.8,34.7,34.73,110156.0,31.9842,31.9842,31.8923,31.9199,110156.0
2015-07-23 14:30:00,34.73,34.81,34.54,34.61,134608.0,31.9199,31.9934,31.7453,31.8096,134608.0
2015-07-23 15:00:00,34.6,34.6,34.4,34.49,210396.0,31.8004,31.8004,31.6166,31.6993,210396.0
2015-07-23 15:30:00,34.5,34.69,34.48,34.63,322284.0,31.7085,31.8831,31.6901,31.828,322284.0
2015-07-24 09:30:00,34.66,34.93,34.47,34.92,253971.0,31.8555,32.1037,31.6809,32.0945,253971.0
2015-07-24 10:00:00,34.9,34.9,34.41,34.53,196186.0,32.0761,32.0761,31.6258,31.7361,196186.0
2015-07-24 10:30:00,34.51,34.54,34.38,34.41,135227.0,31.7177,31.7453,31.5982,31.6258,135227.0
2015-07-24 11:00:00,34.4,34.57,34.4,34.56,99780.0,31.6166,31.7728,31.6166,31.7636,99780.0
2015-07-24 11:30:00,34.56,34.61,34.41,34.42,125699.0,31.7636,31.8096,31.6258,31.635,125699.0
2015-07-24 12:00:00,34.42,34.47,34.37,34.43,191794.0,31.635,31.6809,31.589,31.6442,191794.0
2015-07-24 12:30:00,34.44,34.48,34.26,34.26,143097.0,31.6533,31.6901,31.4879,31.4879,143097.0
2015-07-24 13:00:00,34.26,34.36,34.24,34.32,129729.0,31.4879,31.5798,31.4695,31.5431,129729.0
2015-07-24 13:30:00,34.31,34.31,34.0,34.1,444051.0,31.5339,31.5339,31.249,31.3409,444051.0
2015-07-24 14:00:00,34.1,34.13,33.89,34.0,468801.0,31.3409,31.3684,31.1479,31.249,468801.0
2015-07-24 14:30:00,34.01,34.03,33.89,34.0,139676.0,31.2581,31.2765,31.1479,31.249,139676.0
2015-07-24 15:00:00,34.01,34.2,33.96,34.0,181609.0,31.2581,31.4328,31.2122,31.249,181609.0
2015-07-24 15:30:00,34.01,34.12,33.94,34.05,347489.0,31.2581,31.3592,31.1938,31.2949,347489.0
2015-07-27 09:30:00,33.45,33.54,33.06,33.26,540956.0,30.7435,30.8262,30.385,30.5688,540956.0
2015-07-27 10:00:00,33.24,33.3,33.02,33.14,270465.0,30.5504,30.6056,30.3482,30.4585,270465.0
2015-07-27 10:30:00,33.15,33.52,33.15,33.33,222669.0,30.4677,30.8078,30.4677,30.6332,222669.0
2015-07-27 11:00:00,33.34,33.52,33.23,33.29,244965.0,30.6424,30.8078,30.5413,30.5964,244965.0
2015-07-27 11:30:00,33.29,33.37,33.17,33.35,191203.0,30.5964,30.6699,30.4861,30.6515,191203.0
2015-07-27 12:00:00,33.35,33.36,33.21,33.3,65659.0,30.6515,30.6607,30.5229,30.6056,65659.0
2015-07-27 12:30:00,33.31,33.35,33.16,33.19,68476.0,30.6148,30.6515,30.4769,30.5045,68476.0
2015-07-27 13:00:00,33.19,33.26,33.07,33.1,282257.0,30.5045,30.5688,30.3942,30.4218,282257.0
2015-07-27 13:30:00,33.1,33.2,33.0,33.17,227139.0,30.4218,30.5137,30.3299,30.4861,227139.0
2015-07-27 14:00:00,33.16,33.34,33.13,33.24,145582.0,30.4769,30.6424,30.4493,30.5504,145582.0
2015-07-27 14:30:00,33.25,33.29,33.12,33.28,125499.0,30.5596,30.5964,30.4402,30.5872,125499.0
2015-07-27 15:00:00,33.28,33.28,33.11,33.13,180973.0,30.5872,30.5872,30.431,30.4493,180973.0
2015-07-27 15:30:00,33.13,33.25,33.05,33.25,280928.0,30.4493,30.5596,30.3758,30.5596,280928.0
2015-07-28 09:30:00,33.83,33.9,33.34,33.53,499702.0,31.0927,31.157,30.6424,30.817,499702.0
2015-07-28 10:00:00,33.51,33.53,33.05,33.12,403266.0,30.7986,30.817,30.3758,30.4402,403266.0
2015-07-28 10:30:00,33.12,33.44,33.1,33.39,274854.0,30.4402,30.7343,30.4218,30.6883,274854.0
2015-07-28 11:00:00,33.39,33.47,33.35,33.46,222709.0,30.6883,30.7618,30.6515,30.7526,222709.0
2015-07-28 11:30:00,33.47,33.56,33.46,33.56,142450.0,30.7618,30.8446,30.7526,30.8446,142450.0
2015-07-28 12:00:00,33.57,33.73,33.57,33.71,183496.0,30.8537,31.0008,30.8537,30.9824,183496.0
2015-07-28 12:30:00,33.73,33.73,33.61,33.66,98055.0,31.0008,31.0008,30.8905,30.9365,98055.0
2015-07-28 13:00:00,33.66,33.8,33.61,33.76,227032.0,30.9365,31.0651,30.8905,31.0284,227032.0
2015-07-28 13:30:00,33.76,33.79,33.68,33.79,133873.0,31.0284,31.0559,30.9548,31.0559,133873.0
2015-07-28 14:00:00,33.79,33.89,33.75,33.87,130304.0,31.0559,31.1479,31.0192,31.1295,130304.0
2015-07-28 14:30:00,33.86,33.86,33.69,33.79,118406.0,31.1203,31.1203,30.964,31.0559,118406.0
2015-07-28 15:00:00,33.79,33.84,33.71,33.76,97212.0,31.0559,31.1019,30.9824,31.0284,97212.0
2015-07-28 15:30:00,33.74,33.85,33.72,33.8,212281.0,31.01,31.1111,30.9916,31.0651,212281.0
2015-07-29 09:30:00,33.83,34.07,33.76,33.91,256789.0,31.0927,31.3133,31.0284,31.1662,256789.0
2015-07-29 10:00:00,33.9,34.08,33.85,34.05,111714.0,31.157,31.3225,31.1111,31.2949,111714.0
2015-07-29 10:30:00,34.06,34.22,34.03,34.14,135681.0,31.3041,31.4511,31.2765,31.3776,135681.0
2015-07-29 11:00:00,34.15,34.39,34.1,34.33,146294.0,31.3868,31.6074,31.3409,31.5522,146294.0
2015-07-29 11:30:00,34.35,34.55,34.34,34.48,239682.0,31.5706,31.7544,31.5614,31.6901,239682.0
2015-07-29 12:00:00,34.49,34.53,34.44,34.51,99668.0,31.6993,31.7361,31.6533,31.7177,99668.0
2015-07-29 12:30:00,34.51,34.58,34.44,34.47,124357.0,31.7177,31.782,31.6533,31.6809,124357.0
2015-07-29 13:00:00,34.46,34.49,34.37,34.47,80132.0,31.6717,31.6993,31.589,31.6809,80132.0
2015-07-29 13:30:00,34.47,34.65,34.47,34.64,127079.0,31.6809,31.8464,31.6809,31.8372,127079.0
2015-07-29 14:00:00,34.62,34.81,34.3,34.48,366299.0,31.8188,31.9934,31.5247,31.6901,366299.0
2015-07-29 14:30:00,34.51,34.83,34.48,34.78,300736.0,31.7177,32.0118,31.6901,31.9658,300736.0
2015-07-29 15:00:00,34.76,34.79,34.67,34.71,131133.0,31.9475,31.975,31.8647,31.9015,131133.0
2015-07-29 15:30:00,34.71,34.74,34.53,34.68,221800.0,31.9015,31.9291,31.7361,31.8739,221800.0
2015-07-30 09:30:00,34.4,34.7,34.22,34.34,398877.0,31.6166,31.8923,31.4511,31.5614,398877.0
2015-07-30 10:00:00,34.32,34.58,34.25,34.58,222005.0,31.5431,31.782,31.4787,31.782,222005.0
2015-07-30 10:30:00,34.58,34.69,34.48,34.49,233969.0,31.782,31.8831,31.6901,31.6993,233969.0
2015-07-30 11:00:00,34.5,34.83,34.45,34.76,172986.0,31.7085,32.0118,31.6625,31.9475,172986.0
2015-07-30 11:30:00,34.76,34.94,34.75,34.83,134881.0,31.9475,32.1129,31.9383,32.0118,134881.0
2015-07-30 12:00:00,34.82,34.89,34.72,34.78,89021.0,32.0026,32.0669,31.9107,31.9658,89021.0
2015-07-30 12:30:00,34.78,34.86,34.7,34.86,68431.0,31.9658,32.0394,31.8923,32.0394,68431.0
2015-07-30 13:00:00,34.86,34.89,34.74,34.79,77716.0,32.0394,32.0669,31.9291,31.975,77716.0
2015-07-30 13:30:00,34.8,34.82,34.69,34.75,75179.0,31.9842,32.0026,31.8831,31.9383,75179.0
2015-07-30 14:00:00,34.77,34.82,34.74,34.75,95229.0,31.9566,32.0026,31.9291,31.9383,95229.0
2015-07-30 14:30:00,34.75,34.84,34.68,34.82,85218.0,31.9383,32.021,31.8739,32.0026,85218.0
2015-07-30 15:00:00,34.83,34.92,34.8,34.92,163843.0,32.0118,32.0945,31.9842,32.0945,163843.0
2015-07-30 15:30:00,34.91,34.95,34.82,34.92,172073.0,32.0853,32.1221,32.0026,32.0945,172073.0
2015-07-31 09:30:00,34.79,35.04,34.67,34.84,161193.0,31.975,32.2048,31.8647,32.021,161193.0
2015-07-31 10:00:00,34.86,35.07,34.79,34.94,123921.0,32.0394,32.2324,31.975,32.1129,123921.0
2015-07-31 10:30:00,34.96,35.04,34.83,34.97,65131.0,32.1313,32.2048,32.0118,32.1405,65131.0
2015-07-31 11:00:00,34.96,34.99,34.86,34.97,53475.0,32.1313,32.1588,32.0394,32.1405,53475.0
2015-07-31 11:30:00,34.96,35.0,34.91,34.93,53348.0,32.1313,32.168,32.0853,32.1037,53348.0
2015-07-31 12:00:00,34.93,34.96,34.89,34.9,39761.0,32.1037,32.1313,32.0669,32.0761,39761.0
2015-07-31 12:30:00,34.9,34.95,34.81,34.92,94452.0,32.0761,32.1221,31.9934,32.0945,94452.0
2015-07-31 13:00:00,34.92,35.0,34.85,34.86,31728.0,32.0945,32.168,32.0302,32.0394,31728.0
2015-07-31 13:30:00,34.87,34.88,34.76,34.78,83788.0,32.0486,32.0577,31.9475,31.9658,83788.0
2015-07-31 14:00:00,34.8,34.85,34.6,34.67,77763.0,31.9842,32.0302,31.8004,31.8647,77763.0
2015-07-31 14:30:00,34.67,34.71,34.54,34.67,78219.0,31.8647,31.9015,31.7453,31.8647,78219.0
2015-07-31 15:00:00,34.66,34.72,34.48,34.5,178219.0,31.8555,31.9107,31.6901,31.7085,178219.0
2015-07-31 15:30:00,34.51,34.58,34.43,34.53,231399.0,31.7177,31.782,31.6442,31.7361,231399.0
2015-08-03 09:30:00,34.52,34.77,34.32,34.55,270755.0,31.7269,31.9566,31.5431,31.7544,270755.0
2015-08-03 10:00:00,34.58,34.65,34.35,34.42,104521.0,31.782,31.8464,31.5706,31.635,104521.0
2015-08-03 10:30:00,34.4,34.52,34.28,34.47,152529.0,31.6166,31.7269,31.5063,31.6809,152529.0
2015-08-03 11:00:00,34.48,34.68,34.47,34.66,135374.0,31.6901,31.8739,31.6809,31.8555,135374.0
2015-08-03 11:30:00,34.67,34.78,34.53,34.55,116606.0,31.8647,31.9658,31.7361,31.7544,116606.0
2015-08-03 12:00:00,34.56,34.58,34.44,34.47,59120.0,31.7636,31.782,31.6533,31.6809,59120.0
2015-08-03 12:30:00,34.44,34.44,34.04,34.09,198568.0,31.6533,31.6533,31.2857,31.3317,198568.0
2015-08-03 13:00:00,34.08,34.12,33.94,34.08,121114.0,31.3225,31.3592,31.1938,31.3225,121114.0
2015-08-03 13:30:00,34.07,34.21,34.05,34.12,55374.0,31.3133,31.442,31.2949,31.3592,55374.0
2015-08-03 14:00:00,34.11,34.14,34.0,34.05,196311.0,31.3501,31.3776,31.249,31.2949,196311.0
2015-08-03 14:30:00,34.05,34.18,34.02,34.09,200502.0,31.2949,31.4144,31.2673,31.3317,200502.0
2015-08-03 15:00:00,34.08,34.32,34.08,34.31,88507.0,31.3225,31.5431,31.3225,31.5339,88507.0
2015-08-03 15:30:00,34.32,34.6,34.25,34.6,186111.0,31.5431,31.8004,31.4787,31.8004,186111.0
2015-08-04 09:30:00,34.56,34.84,34.43,34.78,246256.0,31.7636,32.021,31.6442,31.9658,246256.0
2015-08-04 10:00:00,34.8,35.02,34.69,34.98,307584.0,31.9842,32.1864,31.8831,32.1497,307584.0
2015-08-04 10:30:00,34.99,34.99,34.75,34.78,199335.0,32.1588,32.1588,31.9383,31.9658,199335.0
2015-08-04 11:00:00,34.8,34.88,34.72,34.76,55989.0,31.9842,32.0577,31.9107,31.9475,55989.0
2015-08-04 11:30:00,34.76,34.83,34.61,34.69,109441.0,31.9475,32.0118,31.8096,31.8831,109441.0
2015-08-04 12:00:00,34.66,34.77,34.65,34.65,38696.0,31.8555,31.9566,31.8464,31.8464,38696.0
2015-08-04 12:30:00,34.65,34.67,34.47,34.51,55753.0,31.8464,31.8647,31.6809,31.7177,55753.0
2015-08-04 13:00:00,34.47,34.65,34.41,34.65,33702.0,31.6809,31.8464,31.6258,31.8464,33702.0
2015-08-04 13:30:00,34.68,34.77,34.43,34.43,124447.0,31.8739,31.9566,31.6442,31.6442,124447.0
2015-08-04 14:00:00,34.42,34.47,34.33,34.41,73528.0,31.635,31.6809,31.5522,31.6258,73528.0
2015-08-04 14:30:00,34.41,34.59,34.38,34.57,94570.0,31.6258,31.7912,31.5982,31.7728,94570.0
2015-08-04 15:00:00,34.57,34.61,34.43,34.5,64941.0,31.7728,31.8096,31.6442,31.7085,64941.0
2015-08-04 15:30:00,34.5,34.56,34.35,34.47,169510.0,31.7085,31.7636,31.5706,31.6809,169510.0
2015-08-05 09:30:00,34.85,35.3,34.85,35.15,479523.0,32.0302,32.4438,32.0302,32.3059,479523.0
2015-08-05 10:00:00,35.19,35.37,35.09,35.34,312819.0,32.3427,32.5081,32.2508,32.4805,312819.0
2015-08-05 10:30:00,35.34,35.37,35.2,35.22,146416.0,32.4805,32.5081,32.3519,32.3702,146416.0
2015-08-05 11:00:00,35.26,35.27,35.15,35.16,100865.0,32.407,32.4162,32.3059,32.3151,100865.0
2015-08-05 11:30:00,35.18,35.2,34.93,34.97,145522.0,32.3335,32.3519,32.1037,32.1405,145522.0
2015-08-05 12:00:00,34.96,34.98,34.75,34.77,152047.0,32.1313,32.1497,31.9383,31.9566,152047.0
2015-08-05 12:30:00,34.77,34.79,34.62,34.76,160160.0,31.9566,31.975,31.8188,31.9475,160160.0
2015-08-05 13:00:00,34.76,34.77,34.52,34.65,104805.0,31.9475,31.9566,31.7269,31.8464,104805.0
2015-08-05 13:30:00,34.65,34.73,34.59,34.67,101221.0,31.8464,31.9199,31.7912,31.8647,101221.0
2015-08-05 14:00:00,34.66,34.89,34.63,34.87,87363.0,31.8555,32.0669,31.828,32.0486,87363.0
2015-08-05 14:30:00,34.87,34.88,34.71,34.74,92330.0,32.0486,32.0577,31.9015,31.9291,92330.0
2015-08-05 15:00:00,34.76,34.86,34.72,34.72,81857.0,31.9475,32.0394,31.9107,31.9107,81857.0
2015-08-05 15:30:00,34.73,34.76,34.67,34.76,140013.0,31.9199,31.9475,31.8647,31.9475,140013.0
2015-08-06 09:30:00,34.81,35.02,34.68,34.71,265988.0,31.9934,32.1864,31.8739,31.9015,265988.0
2015-08-06 10:00:00,34.68,34.8,34.58,34.59,110539.0,31.8739,31.9842,31.782,31.7912,110539.0
2015-08-06 10:30:00,34.58,34.77,34.51,34.7,91834.0,31.782,31.9566,31.7177,31.8923,91834.0
2015-08-06 11:00:00,34.69,34.69,34.51,34.52,86271.0,31.8831,31.8831,31.7177,31.7269,86271.0
2015-08-06 11:30:00,34.51,34.53,34.19,34.21,168609.0,31.7177,31.7361,31.4236,31.442,168609.0
2015-08-06 12:00:00,34.19,34.29,34.03,34.08,186817.0,31.4236,31.5155,31.2765,31.3225,186817.0
2015-08-06 12:30:00,34.09,34.09,33.92,33.97,181523.0,31.3317,31.3317,31.1754,31.2214,181523.0
2015-08-06 13:00:00,33.96,34.2,33.94,34.15,228301.0,31.2122,31.4328,31.1938,31.3868,228301.0
2015-08-06 13:30:00,34.14,34.16,34.01,34.02,139016.0,31.3776,31.396,31.2581,31.2673,139016.0
2015-08-06 14:00:00,34.02,34.24,33.95,34.2,127674.0,31.2673,31.4695,31.203,31.4328,127674.0
2015-08-06 14:30:00,34.21,34.22,34.14,34.16,255855.0,31.442,31.4511,31.3776,31.396,255855.0
2015-08-06 15:00:00,34.17,34.26,34.11,34.14,79821.0,31.4052,31.4879,31.3501,31.3776,79821.0
2015-08-06 15:30:00,34.14,34.35,34.11,34.26,317431.0,31.3776,31.5706,31.3501,31.4879,317431.0
2015-08-07 09:30:00,34.14,34.51,34.07,34.31,375687.0,31.3776,31.7177,31.3133,31.5339,375687.0
2015-08-07 10:00:00,34.31,34.32,34.02,34.08,165446.0,31.5339,31.5431,31.2673,31.3225,165446.0
2015-08-07 10:30:00,34.06,34.35,34.06,34.15,294940.0,31.3041,31.5706,31.3041,31.3868,294940.0
2015-08-07 11:00:00,34.16,34.24,33.88,33.97,318183.0,31.396,31.4695,31.1387,31.2214,318183.0
2015-08-07 11:30:00,33.97,33.97,33.79,33.89,465092.0,31.2214,31.2214,31.0559,31.1479,465092.0
2015-08-07 12:00:00,33.9,34.02,33.88,33.93,92831.0,31.157,31.2673,31.1387,31.1846,92831.0
2015-08-07 12:30:00,33.92,33.97,33.79,33.85,131210.0,31.1754,31.2214,31.0559,31.1111,131210.0
2015-08-07 13:00:00,33.83,33.86,33.67,33.8,156120.0,31.0927,31.1203,30.9457,31.0651,156120.0
2015-08-07 13:30:00,33.83,33.98,33.83,33.93,105751.0,31.0927,31.2306,31.0927,31.1846,105751.0
2015-08-07 14:00:00,33.92,33.94,33.78,33.9,64017.0,31.1754,31.1938,31.0468,31.157,64017.0
2015-08-07 14:30:00,33.92,34.14,33.92,34.11,131115.0,31.1754,31.3776,31.1754,31.3501,131115.0
2015-08-07 15:00:00,34.12,34.37,34.03,34.32,189292.0,31.3592,31.589,31.2765,31.5431,189292.0
2015-08-07 15:30:00,34.33,34.4,34.22,34.4,296983.0,31.5522,31.6166,31.4511,31.6166,296983.0
2015-08-10 09:30:00,34.97,35.17,34.93,35.0,362684.0,32.1405,32.3243,32.1037,32.168,362684.0
2015-08-10 10:00:00,35.02,35.14,35.0,35.11,136605.0,32.1864,32.2967,32.168,32.2691,136605.0
2015-08-10 10:30:00,35.1,35.15,35.01,35.14,155616.0,32.2599,32.3059,32.1772,32.2967,155616.0
2015-08-10 11:00:00,35.14,35.24,35.11,35.12,282762.0,32.2967,32.3886,32.2691,32.2783,282762.0
2015-08-10 11:30:00,35.13,35.23,35.12,35.19,260199.0,32.2875,32.3794,32.2783,32.3427,260199.0
2015-08-10 12:00:00,35.19,35.28,35.18,35.28,197334.0,32.3427,32.4254,32.3335,32.4254,197334.0
2015-08-10 12:30:00,35.27,35.3,35.22,35.29,87129.0,32.4162,32.4438,32.3702,32.4346,87129.0
2015-08-10 13:00:00,35.29,35.38,35.27,35.3,124294.0,32.4346,32.5173,32.4162,32.4438,124294.0
2015-08-10 13:30:00,35.3,35.34,35.25,35.31,83091.0,32.4438,32.4805,32.3978,32.453,83091.0
2015-08-10 14:00:00,35.32,35.34,35.25,35.27,105723.0,32.4621,32.4805,32.3978,32.4162,105723.0
2015-08-10 14:30:00,35.27,35.29,35.22,35.24,90821.0,32.4162,32.4346,32.3702,32.3886,90821.0
2015-08-10 15:00:00,35.25,35.3,35.24,35.25,116866.0,32.3978,32.4438,32.3886,32.3978,116866.0
2015-08-10 15:30:00,35.26,35.35,35.19,35.35,243547.0,32.407,32.4897,32.3427,32.4897,243547.0
2015-08-11 09:30:00,34.46,34.69,34.3,34.49,408423.0,31.6717,31.8831,31.5247,31.6993,408423.0
2015-08-11 10:00:00,34.47,34.82,34.45,34.78,242372.0,31.6809,32.0026,31.6625,31.9658,242372.0
2015-08-11 10:30:00,34.76,34.81,34.67,34.75,200639.0,31.9475,31.9934,31.8647,31.9383,200639.0
2015-08-11 11:00:00,34.73,34.78,34.48,34.5,134073.0,31.9199,31.9658,31.6901,31.7085,134073.0
2015-08-11 11:30:00,34.51,34.56,34.3,34.36,179509.0,31.7177,31.7636,31.5247,31.5798,179509.0
2015-08-11 12:00:00,34.37,34.47,34.33,34.39,135359.0,31.589,31.6809,31.5522,31.6074,135359.0
2015-08-11 12:30:00,34.38,34.46,34.26,34.29,105075.0,31.5982,31.6717,31.4879,31.5155,105075.0
2015-08-11 13:00:00,34.27,34.3,34.15,34.25,217318.0,31.4971,31.5247,31.3868,31.4787,217318.0
2015-08-11 13:30:00,34.26,34.4,34.21,34.25,140689.0,31.4879,31.6166,31.442,31.4787,140689.0
2015-08-11 14:00:00,34.25,34.33,34.17,34.25,132396.0,31.4787,31.5522,31.4052,31.4787,132396.0
2015-08-11 14:30:00,34.25,34.37,34.2,34.33,121020.0,31.4787,31.589,31.4328,31.5522,121020.0
2015-08-11 15:00:00,34.35,34.45,34.29,34.4,141345.0,31.5706,31.6625,31.5155,31.6166,141345.0
2015-08-11 15:30:00,34.42,34.52,34.35,34.42,302073.0,31.635,31.7269,31.5706,31.635,302073.0
2015-08-12 09:30:00,33.7,33.71,32.99,32.99,1041432.0,30.9732,30.9824,30.3207,30.3207,1041432.0
2015-08-12 10:00:00,32.99,33.02,32.27,32.44,619969.0,30.3207,30.3482,29.6589,29.8152,619969.0
2015-08-12 10:30:00,32.45,32.8,32.41,32.6,347512.0,29.8244,30.146,29.7876,29.9622,347512.0
2015-08-12 11:00:00,32.6,32.75,32.59,32.72,384534.0,29.9622,30.1001,29.953,30.0725,384534.0
2015-08-12 11:30:00,32.72,32.75,32.54,32.56,174959.0,30.0725,30.1001,29.9071,29.9255,174959.0
2015-08-12 12:00:00,32.57,32.8,32.5,32.79,397302.0,29.9347,30.146,29.8703,30.1369,397302.0
2015-08-12 12:30:00,32.8,33.02,32.78,32.84,175133.0,30.146,30.3482,30.1277,30.1828,175133.0
2015-08-12 13:00:00,32.84,33.15,32.83,33.03,209213.0,30.1828,30.4677,30.1736,30.3574,209213.0
2015-08-12 13:30:00,33.03,33.33,33.01,33.26,218312.0,30.3574,30.6332,30.3391,30.5688,218312.0
2015-08-12 14:00:00,33.26,33.28,33.04,33.06,302919.0,30.5688,30.5872,30.3666,30.385,302919.0
2015-08-12 14:30:00,33.06,33.51,33.0,33.5,303050.0,30.385,30.7986,30.3299,30.7894,303050.0
2015-08-12 15:00:00,33.5,33.82,33.48,33.81,248287.0,30.7894,31.0835,30.771,31.0743,248287.0
2015-08-12 15:30:00,33.81,33.9,33.67,33.83,348782.0,31.0743,31.157,30.9457,31.0927,348782.0
2015-08-13 09:30:00,33.93,34.01,33.5,33.58,427549.0,31.1846,31.2581,30.7894,30.8629,427549.0
2015-08-13 10:00:00,33.55,33.73,33.37,33.72,168343.0,30.8354,31.0008,30.6699,30.9916,168343.0
2015-08-13 10:30:00,33.72,33.98,33.69,33.89,187143.0,30.9916,31.2306,30.964,31.1479,187143.0
2015-08-13 11:00:00,33.88,33.95,33.73,33.79,126094.0,31.1387,31.203,31.0008,31.0559,126094.0
2015-08-13 11:30:00,33.8,34.0,33.74,33.95,144810.0,31.0651,31.249,31.01,31.203,144810.0
2015-08-13 12:00:00,33.95,34.2,33.95,34.19,133027.0,31.203,31.4328,31.203,31.4236,133027.0
2015-08-13 12:30:00,34.18,34.21,34.03,34.15,107474.0,31.4144,31.442,31.2765,31.3868,107474.0
2015-08-13 13:00:00,34.15,34.31,34.15,34.3,100995.0,31.3868,31.5339,31.3868,31.5247,100995.0
2015-08-13 13:30:00,34.31,34.32,34.1,34.17,110428.0,31.5339,31.5431,31.3409,31.4052,110428.0
2015-08-13 14:00:00,34.19,34.39,34.12,34.38,144746.0,31.4236,31.6074,31.3592,31.5982,144746.0
2015-08-13 14:30:00,34.38,34.45,34.34,34.39,99790.0,31.5982,31.6625,31.5614,31.6074,99790.0
2015-08-13 15:00:00,34.38,34.4,34.19,34.19,158121.0,31.5982,31.6166,31.4236,31.4236,158121.0
2015-08-13 15:30:00,34.2,34.2,33.98,34.08,255789.0,31.4328,31.4328,31.2306,31.3225,255789.0
2015-08-14 09:30:00,33.93,34.4,33.89,34.37,207288.0,31.1846,31.6166,31.1479,31.589,207288.0
2015-08-14 10:00:00,34.37,34.39,34.24,34.33,171994.0,31.589,31.6074,31.4695,31.5522,171994.0
2015-08-14 10:30:00,34.34,34.41,34.31,34.34,110277.0,31.5614,31.6258,31.5339,31.5614,110277.0
2015-08-14 11:00:00,34.32,34.35,34.15,34.3,168193.0,31.5431,31.5706,31.3868,31.5247,168193.0
2015-08-14 11:30:00,34.3,34.52,34.29,34.42,182576.0,31.5247,31.7269,31.5155,31.635,182576.0
2015-08-14 12:00:00,34.41,34.44,34.35,34.39,66024.0,31.6258,31.6533,31.5706,31.6074,66024.0
2015-08-14 12:30:00,34.39,34.44,34.26,34.35,75321.0,31.6074,31.6533,31.4879,31.5706,75321.0
2015-08-14 13:00:00,34.34,34.55,34.33,34.55,127572.0,31.5614,31.7544,31.5522,31.7544,127572.0
2015-08-14 13:30:00,34.55,34.59,34.38,34.44,113981.0,31.7544,31.7912,31.5982,31.6533,113981.0
2015-08-14 14:00:00,34.47,34.57,34.44,34.52,70429.0,31.6809,31.7728,31.6533,31.7269,70429.0
2015-08-14 14:30:00,34.53,34.58,34.48,34.56,68880.0,31.7361,31.782,31.6901,31.7636,68880.0
2015-08-14 15:00:00,34.56,34.72,34.54,34.72,211056.0,31.7636,31.9107,31.7453,31.9107,211056.0
2015-08-14 15:30:00,34.71,34.75,34.65,34.75,291269.0,31.9015,31.9383,31.8464,31.9383,291269.0
2015-08-17 09:30:00,34.44,34.48,33.98,34.08,363816.0,31.6533,31.6901,31.2306,31.3225,363816.0
2015-08-17 10:00:00,34.06,34.48,34.01,34.35,225395.0,31.3041,31.6901,31.2581,31.5706,225395.0
2015-08-17 10:30:00,34.33,34.59,34.31,34.58,200610.0,31.5522,31.7912,31.5339,31.782,200610.0
2015-08-17 11:00:00,34.58,34.8,34.58,34.66,154277.0,31.782,31.9842,31.782,31.8555,154277.0
2015-08-17 11:30:00,34.67,34.74,34.61,34.7,163323.0,31.8647,31.9291,31.8096,31.8923,163323.0
2015-08-17 12:00:00,34.7,34.84,34.7,34.8,110988.0,31.8923,32.021,31.8923,31.9842,110988.0
2015-08-17 12:30:00,34.8,34.92,34.78,34.92,95040.0,31.9842,32.0945,31.9658,32.0945,95040.0
2015-08-17 13:00:00,34.92,35.0,34.92,35.0,88963.0,32.0945,32.168,32.0945,32.168,88963.0
2015-08-17 13:30:00,35.01,35.05,34.97,34.97,97010.0,32.1772,32.214,32.1405,32.1405,97010.0
2015-08-17 14:00:00,34.98,35.02,34.83,34.84,146929.0,32.1497,32.1864,32.0118,32.021,146929.0
2015-08-17 14:30:00,34.84,35.0,34.83,35.0,95916.0,32.021,32.168,32.0118,32.168,95916.0
2015-08-17 15:00:00,35.0,35.02,34.93,35.0,101377.0,32.168,32.1864,32.1037,32.168,101377.0
2015-08-17 15:30:00,35.0,35.05,34.88,35.05,202528.0,32.168,32.214,32.0577,32.214,202528.0
2015-08-18 09:30:00,34.89,35.18,34.81,34.99,354323.0,32.0669,32.3335,31.9934,32.1588,354323.0
2015-08-18 10:00:00,35.0,35.18,34.93,35.01,215373.0,32.168,32.3335,32.1037,32.1772,215373.0
2015-08-18 10:30:00,35.01,35.08,34.92,35.05,127970.0,32.1772,32.2416,32.0945,32.214,127970.0
2015-08-18 11:00:00,35.03,35.04,34.88,34.89,147498.0,32.1956,32.2048,32.0577,32.0669,147498.0
2015-08-18 11:30:00,34.89,34.9,34.73,34.82,109017.0,32.0669,32.0761,31.9199,32.0026,109017.0
2015-08-18 12:00:00,34.82,35.01,34.8,34.96,93531.0,32.0026,32.1772,31.9842,32.1313,93531.0
2015-08-18 12:30:00,34.96,35.0,34.88,34.89,67566.0,32.1313,32.168,32.0577,32.0669,67566.0
2015-08-18 13:00:00,34.88,34.91,34.83,34.89,121170.0,32.0577,32.0853,32.0118,32.0669,121170.0
2015-08-18 13:30:00,34.89,34.91,34.76,34.85,113113.0,32.0669,32.0853,31.9475,32.0302,113113.0
2015-08-18 14:00:00,34.83,34.97,34.79,34.96,68679.0,32.0118,32.1405,31.975,32.1313,68679.0
2015-08-18 14:30:00,34.95,34.96,34.84,34.85,77766.0,32.1221,32.1313,32.021,32.0302,77766.0
2015-08-18 15:00:00,34.84,34.93,34.83,34.92,71359.0,32.021,32.1037,32.0118,32.0945,71359.0
2015-08-18 15:30:00,34.92,34.96,34.85,34.93,205702.0,32.0945,32.1313,32.0302,32.1037,205702.0
2015-08-19 09:30:00,34.62,34.62,34.05,34.06,503799.0,31.8188,31.8188,31.2949,31.3041,503799.0
2015-08-19 10:00:00,34.05,34.25,34.04,34.1,222914.0,31.2949,31.4787,31.2857,31.3409,222914.0
2015-08-19 10:30:00,34.08,34.08,33.65,33.74,620046.0,31.3225,31.3225,30.9273,31.01,620046.0
2015-08-19 11:00:00,33.75,33.93,33.75,33.81,168024.0,31.0192,31.1846,31.0192,31.0743,168024.0
2015-08-19 11:30:00,33.8,33.88,33.71,33.83,192782.0,31.0651,31.1387,30.9824,31.0927,192782.0
2015-08-19 12:00:00,33.83,33.97,33.8,33.94,98608.0,31.0927,31.2214,31.0651,31.1938,98608.0
2015-08-19 12:30:00,33.95,34.16,33.93,34.12,160765.0,31.203,31.396,31.1846,31.3592,160765.0
2015-08-19 13:00:00,34.13,34.37,34.1,34.19,224832.0,31.3684,31.589,31.3409,31.4236,224832.0
2015-08-19 13:30:00,34.18,34.51,34.13,34.16,292003.0,31.4144,31.7177,31.3684,31.396,292003.0
2015-08-19 14:00:00,34.17,34.88,34.16,34.54,819121.0,31.4052,32.0577,31.396,31.7453,819121.0
2015-08-19 14:30:00,34.55,34.59,34.09,34.17,177116.0,31.7544,31.7912,31.3317,31.4052,177116.0
2015-08-19 15:00:00,34.17,34.24,34.02,34.22,204587.0,31.4052,31.4695,31.2673,31.4511,204587.0
2015-08-19 15:30:00,34.23,34.37,34.06,34.06,291763.0,31.4603,31.589,31.3041,31.3041,291763.0
2015-08-20 09:30:00,33.25,33.25,32.75,32.78,831627.0,30.5596,30.5596,30.1001,30.1277,831627.0
2015-08-20 10:00:00,32.78,32.81,32.51,32.54,543131.0,30.1277,30.1552,29.8795,29.9071,543131.0
2015-08-20 10:30:00,32.55,32.89,32.51,32.79,304566.0,29.9163,30.2288,29.8795,30.1369,304566.0
2015-08-20 11:00:00,32.79,32.86,32.6,32.79,250254.0,30.1369,30.2012,29.9622,30.1369,250254.0
2015-08-20 11:30:00,32.79,32.89,32.63,32.89,156576.0,30.1369,30.2288,29.9898,30.2288,156576.0
2015-08-20 12:00:00,32.89,32.89,32.58,32.61,187404.0,30.2288,30.2288,29.9438,29.9714,187404.0
2015-08-20 12:30:00,32.61,32.73,32.42,32.49,371280.0,29.9714,30.0817,29.7968,29.8611,371280.0
2015-08-20 13:00:00,32.5,32.75,32.44,32.69,214135.0,29.8703,30.1001,29.8152,30.0449,214135.0
2015-08-20 13:30:00,32.68,32.81,32.56,32.8,178941.0,30.0358,30.1552,29.9255,30.146,178941.0
2015-08-20 14:00:00,32.79,32.81,32.57,32.6,234302.0,30.1369,30.1552,29.9347,29.9622,234302.0
2015-08-20 14:30:00,32.6,32.61,32.38,32.39,349842.0,29.9622,29.9714,29.76,29.7692,349842.0
2015-08-20 15:00:00,32.4,32.5,32.32,32.49,345147.0,29.7784,29.8703,29.7049,29.8611,345147.0
2015-08-20 15:30:00,32.47,32.59,32.01,32.06,668318.0,29.8427,29.953,29.42,29.4659,668318.0
2015-08-21 09:30:00,31.05,31.25,30.79,31.23,1075603.0,28.5376,28.7215,28.2987,28.7031,1075603.0
2015-08-21 10:00:00,31.2,31.5,31.05,31.05,483411.0,28.6755,28.9512,28.5376,28.5376,483411.0
2015-08-21 10:30:00,31.06,31.15,30.72,30.82,889766.0,28.5468,28.6296,28.2343,28.3263,889766.0
2015-08-21 11:00:00,30.82,30.85,30.27,30.37,620918.0,28.3263,28.3538,27.8208,27.9127,620918.0
2015-08-21 11:30:00,30.37,30.58,30.07,30.54,381146.0,27.9127,28.1057,27.6369,28.0689,381146.0
2015-08-21 12:00:00,30.53,30.85,30.44,30.46,345610.0,28.0597,28.3538,27.977,27.9954,345610.0
2015-08-21 12:30:00,30.45,30.61,30.1,30.1,412672.0,27.9862,28.1332,27.6645,27.6645,412672.0
2015-08-21 13:00:00,30.1,30.44,30.0,30.44,573620.0,27.6645,27.977,27.5726,27.977,573620.0
2015-08-21 13:30:00,30.43,30.69,30.27,30.69,413284.0,27.9678,28.2068,27.8208,28.2068,413284.0
2015-08-21 14:00:00,30.67,30.8,30.3,30.4,493516.0,28.1884,28.3079,27.8483,27.9402,493516.0
2015-08-21 14:30:00,30.4,30.49,29.83,29.9,562552.0,27.9402,28.023,27.4164,27.4807,562552.0
2015-08-21 15:00:00,29.89,29.98,29.4,29.68,696033.0,27.4715,27.5542,27.0212,27.2785,696033.0
2015-08-21 15:30:00,29.69,29.77,29.16,29.16,1445042.0,27.2877,27.3612,26.8006,26.8006,1445042.0
2015-08-24 09:30:00,25.0,26.38,24.6,25.55,1328835.0,22.9772,24.2455,22.6095,23.4827,1328835.0
2015-08-24 10:00:00,25.47,27.24,25.33,26.81,1048585.0,23.4091,25.0359,23.2805,24.6407,1048585.0
2015-08-24 10:30:00,26.8,26.99,26.01,26.84,583527.0,24.6315,24.8062,23.9054,24.6683,583527.0
2015-08-24 11:00:00,26.86,26.93,26.02,26.17,403807.0,24.6867,24.751,23.9146,24.0525,403807.0
2015-08-24 11:30:00,26.14,27.53,26.11,27.45,565656.0,24.0249,25.3025,23.9974,25.2289,565656.0
2015-08-24 12:00:00,27.45,27.87,27.11,27.8,482211.0,25.2289,25.6149,24.9164,25.5506,482211.0
2015-08-24 12:30:00,27.77,27.92,27.36,27.58,421456.0,25.523,25.6609,25.1462,25.3484,421456.0
2015-08-24 13:00:00,27.6,27.9,27.35,27.41,281146.0,25.3668,25.6425,25.137,25.1922,281146.0
2015-08-24 13:30:00,27.4,27.4,26.69,26.7,325151.0,25.183,25.183,24.5304,24.5396,325151.0
2015-08-24 14:00:00,26.72,26.74,26.13,26.32,323856.0,24.558,24.5764,24.0157,24.1904,323856.0
2015-08-24 14:30:00,26.33,26.59,25.5,25.5,344784.0,24.1996,24.4385,23.4367,23.4367,344784.0
2015-08-24 15:00:00,25.5,25.65,25.0,25.01,944443.0,23.4367,23.5746,22.9772,22.9864,944443.0
2015-08-24 15:30:00,25.01,26.44,25.0,25.71,1132507.0,22.9864,24.3007,22.9772,23.6297,1132507.0
2015-08-25 09:30:00,27.86,27.98,26.55,26.81,1318918.0,25.6058,25.716,24.4018,24.6407,1318918.0
2015-08-25 10:00:00,26.77,26.98,26.55,26.62,510052.0,24.604,24.797,24.4018,24.4661,510052.0
2015-08-25 10:30:00,26.59,26.66,26.45,26.53,403021.0,24.4385,24.5029,24.3098,24.3834,403021.0
2015-08-25 11:00:00,26.55,27.1,26.54,26.89,259226.0,24.4018,24.9073,24.3926,24.7142,259226.0
2015-08-25 11:30:00,26.86,26.89,26.64,26.65,142798.0,24.6867,24.7142,24.4845,24.4937,142798.0
2015-08-25 12:00:00,26.65,26.85,26.63,26.78,166896.0,24.4937,24.6775,24.4753,24.6131,166896.0
2015-08-25 12:30:00,26.77,26.88,26.52,26.56,166806.0,24.604,24.7051,24.3742,24.4109,166806.0
2015-08-25 13:00:00,26.56,26.63,26.02,26.03,292365.0,24.4109,24.4753,23.9146,23.9238,292365.0
2015-08-25 13:30:00,26.03,26.22,25.87,26.1,574074.0,23.9238,24.0985,23.7768,23.9882,574074.0
2015-08-25 14:00:00,26.09,26.21,25.9,26.08,151488.0,23.979,24.0893,23.8043,23.9698,151488.0
2015-08-25 14:30:00,26.08,26.36,25.94,26.21,221683.0,23.9698,24.2271,23.8411,24.0893,221683.0
2015-08-25 15:00:00,26.21,26.27,25.29,25.35,300291.0,24.0893,24.1444,23.2437,23.2988,300291.0
2015-08-25 15:30:00,25.33,25.38,23.9,23.98,918304.0,23.2805,23.3264,21.9662,22.0397,918304.0
2015-08-26 09:30:00,26.0,26.1,25.04,25.26,878245.0,23.8963,23.9882,23.0139,23.2161,878245.0
2015-08-26 10:00:00,25.26,25.55,24.71,25.17,955630.0,23.2161,23.4827,22.7106,23.1334,955630.0
2015-08-26 10:30:00,25.18,25.47,24.85,25.03,550756.0,23.1426,23.4091,22.8393,23.0047,550756.0
2015-08-26 11:00:00,25.04,25.14,24.8,24.96,377057.0,23.0139,23.1058,22.7934,22.9404,377057.0
2015-08-26 11:30:00,24.94,25.06,24.54,24.79,435965.0,22.922,23.0323,22.5544,22.7842,435965.0
2015-08-26 12:00:00,24.75,24.86,24.57,24.62,245787.0,22.7474,22.8485,22.582,22.6279,245787.0
2015-08-26 12:30:00,24.59,24.95,24.4,24.95,301952.0,22.6003,22.9312,22.4257,22.9312,301952.0
2015-08-26 13:00:00,24.96,25.15,24.75,25.15,318302.0,22.9404,23.115,22.7474,23.115,318302.0
2015-08-26 13:30:00,25.14,25.4,25.02,25.37,399212.0,23.1058,23.3448,22.9956,23.3172,399212.0
2015-08-26 14:00:00,25.36,25.43,24.98,25.2,401780.0,23.308,23.3724,22.9588,23.161,401780.0
2015-08-26 14:30:00,25.21,25.79,25.15,25.7,549579.0,23.1702,23.7032,23.115,23.6205,549579.0
2015-08-26 15:00:00,25.69,26.43,25.58,26.15,1336025.0,23.6113,24.2915,23.5102,24.0341,1336025.0
2015-08-26 15:30:00,26.17,26.69,26.14,26.61,1538048.0,24.0525,24.5304,24.0249,24.4569,1538048.0
2015-08-27 09:30:00,27.95,27.99,27.31,27.39,1255592.0,25.6885,25.7252,25.1003,25.1738,1255592.0
2015-08-27 10:00:00,27.41,27.5,27.12,27.37,553662.0,25.1922,25.2749,24.9256,25.1554,553662.0
2015-08-27 10:30:00,27.38,27.88,27.27,27.86,462359.0,25.1646,25.6241,25.0635,25.6058,462359.0
2015-08-27 11:00:00,27.85,28.03,27.8,27.9,515287.0,25.5966,25.762,25.5506,25.6425,515287.0
2015-08-27 11:30:00,27.91,28.01,27.75,27.97,282530.0,25.6517,25.7436,25.5047,25.7069,282530.0
2015-08-27 12:00:00,27.95,28.32,27.95,28.27,298098.0,25.6885,26.0285,25.6885,25.9826,298098.0
2015-08-27 12:30:00,28.26,28.53,28.18,28.52,232147.0,25.9734,26.2215,25.8999,26.2124,232147.0
2015-08-27 13:00:00,28.53,28.67,28.45,28.59,357477.0,26.2215,26.3502,26.148,26.2767,357477.0
2015-08-27 13:30:00,28.59,28.74,28.44,28.74,239928.0,26.2767,26.4146,26.1388,26.4146,239928.0
2015-08-27 14:00:00,28.74,28.76,28.12,28.18,313547.0,26.4146,26.4329,25.8447,25.8999,313547.0
2015-08-27 14:30:00,28.18,28.36,27.46,27.52,472666.0,25.8999,26.0653,25.2381,25.2933,472666.0
2015-08-27 15:00:00,27.51,27.94,27.16,27.91,625283.0,25.2841,25.6793,24.9624,25.6517,625283.0
2015-08-27 15:30:00,27.92,28.59,27.74,28.57,899626.0,25.6609,26.2767,25.4955,26.2583,899626.0
2015-08-28 09:30:00,28.1,28.35,27.9,28.22,456945.0,25.8263,26.0561,25.6425,25.9366,456945.0
2015-08-28 10:00:00,28.21,28.32,27.92,28.18,260690.0,25.9274,26.0285,25.6609,25.8999,260690.0
2015-08-28 10:30:00,28.2,28.35,28.03,28.17,243165.0,25.9182,26.0561,25.762,25.8907,243165.0
2015-08-28 11:00:00,28.17,28.49,28.14,28.46,205173.0,25.8907,26.1848,25.8631,26.1572,205173.0
2015-08-28 11:30:00,28.47,28.55,27.97,28.07,295880.0,26.1664,26.2399,25.7069,25.7988,295880.0
2015-08-28 12:00:00,28.08,28.29,28.01,28.25,212757.0,25.808,26.001,25.7436,25.9642,212757.0
2015-08-28 12:30:00,28.28,28.4,28.23,28.29,163334.0,25.9918,26.1021,25.9458,26.001,163334.0
2015-08-28 13:00:00,28.29,28.31,28.02,28.02,135185.0,26.001,26.0193,25.7528,25.7528,135185.0
2015-08-28 13:30:00,28.01,28.19,27.89,28.11,154315.0,25.7436,25.9091,25.6333,25.8355,154315.0
2015-08-28 14:00:00,28.14,28.35,28.12,28.25,206567.0,25.8631,26.0561,25.8447,25.9642,206567.0
2015-08-28 14:30:00,28.26,28.35,28.1,28.26,159181.0,25.9734,26.0561,25.8263,25.9734,159181.0
2015-08-28 15:00:00,28.28,28.29,27.97,28.05,215172.0,25.9918,26.001,25.7069,25.7804,215172.0
2015-08-28 15:30:00,28.05,28.43,27.82,28.34,532049.0,25.7804,26.1296,25.569,26.0469,532049.0
2015-08-31 09:30:00,27.78,28.13,27.64,27.73,330147.0,25.5322,25.8539,25.4036,25.4863,330147.0
2015-08-31 10:00:00,27.7,27.93,27.55,27.89,301290.0,25.4587,25.6701,25.3208,25.6333,301290.0
2015-08-31 10:30:00,27.89,28.02,27.83,27.91,196798.0,25.6333,25.7528,25.5782,25.6517,196798.0
2015-08-31 11:00:00,27.9,27.92,27.67,27.85,251610.0,25.6425,25.6609,25.4311,25.5966,251610.0
2015-08-31 11:30:00,27.85,28.11,27.78,27.9,246905.0,25.5966,25.8355,25.5322,25.6425,246905.0
2015-08-31 12:00:00,27.93,28.07,27.86,28.05,173897.0,25.6701,25.7988,25.6058,25.7804,173897.0
2015-08-31 12:30:00,28.05,28.08,27.9,27.9,157699.0,25.7804,25.808,25.6425,25.6425,157699.0
2015-08-31 13:00:00,27.91,27.97,27.79,27.83,110839.0,25.6517,25.7069,25.5414,25.5782,110839.0
2015-08-31 13:30:00,27.85,27.86,27.67,27.73,133231.0,25.5966,25.6058,25.4311,25.4863,133231.0
2015-08-31 14:00:00,27.75,27.82,27.56,27.72,186357.0,25.5047,25.569,25.33,25.4771,186357.0
2015-08-31 14:30:00,27.73,27.8,27.52,27.58,200998.0,25.4863,25.5506,25.2933,25.3484,200998.0
2015-08-31 15:00:00,27.56,27.83,27.55,27.61,283480.0,25.33,25.5782,25.3208,25.376,283480.0
2015-08-31 15:30:00,27.6,27.92,27.58,27.62,425439.0,25.3668,25.6609,25.3484,25.3852,425439.0
2015-09-01 09:30:00,25.75,26.31,25.6,25.84,1250358.0,23.6665,24.1812,23.5286,23.7492,1250358.0
2015-09-01 10:00:00,25.84,25.89,25.51,25.87,859431.0,23.7492,23.7952,23.4459,23.7768,859431.0
2015-09-01 10:30:00,25.88,26.05,25.54,25.69,481580.0,23.786,23.9422,23.4735,23.6113,481580.0
2015-09-01 11:00:00,25.71,25.91,25.55,25.71,296939.0,23.6297,23.8135,23.4827,23.6297,296939.0
2015-09-01 11:30:00,25.71,25.84,25.62,25.64,390550.0,23.6297,23.7492,23.547,23.5654,390550.0
2015-09-01 12:00:00,25.65,25.72,25.36,25.39,415368.0,23.5746,23.6389,23.308,23.3356,415368.0
2015-09-01 12:30:00,25.38,25.43,25.09,25.1,507542.0,23.3264,23.3724,23.0599,23.0691,507542.0
2015-09-01 13:00:00,25.09,25.39,25.01,25.24,449380.0,23.0599,23.3356,22.9864,23.1978,449380.0
2015-09-01 13:30:00,25.23,25.35,25.14,25.33,259297.0,23.1886,23.2988,23.1058,23.2805,259297.0
2015-09-01 14:00:00,25.33,25.34,25.0,25.14,325056.0,23.2805,23.2897,22.9772,23.1058,325056.0
2015-09-01 14:30:00,25.11,25.46,25.09,25.18,300564.0,23.0783,23.3999,23.0599,23.1426,300564.0
2015-09-01 15:00:00,25.19,25.25,24.91,24.94,703388.0,23.1518,23.2069,22.8945,22.922,703388.0
2015-09-01 15:30:00,24.93,25.16,24.55,25.0,920424.0,22.9128,23.1242,22.5636,22.9772,920424.0
2015-09-02 09:30:00,25.95,26.1,25.67,25.69,558805.0,23.8503,23.9882,23.593,23.6113,558805.0
2015-09-02 10:00:00,25.68,25.81,25.44,25.47,335944.0,23.6021,23.7216,23.3816,23.4091,335944.0
2015-09-02 10:30:00,25.47,25.47,25.2,25.33,185199.0,23.4091,23.4091,23.161,23.2805,185199.0
2015-09-02 11:00:00,25.34,25.54,25.26,25.46,115674.0,23.2897,23.4735,23.2161,23.3999,115674.0
2015-09-02 11:30:00,25.47,25.5,25.13,25.17,143599.0,23.4091,23.4367,23.0967,23.1334,143599.0
2015-09-02 12:00:00,25.17,25.29,25.07,25.26,192549.0,23.1334,23.2437,23.0415,23.2161,192549.0
2015-09-02 12:30:00,25.25,25.6,25.25,25.58,113981.0,23.2069,23.5286,23.2069,23.5102,113981.0
2015-09-02 13:00:00,25.6,25.72,25.46,25.72,127746.0,23.5286,23.6389,23.3999,23.6389,127746.0
2015-09-02 13:30:00,25.69,25.69,25.45,25.54,83324.0,23.6113,23.6113,23.3908,23.4735,83324.0
2015-09-02 14:00:00,25.54,25.74,25.5,25.65,167092.0,23.4735,23.6573,23.4367,23.5746,167092.0
2015-09-02 14:30:00,25.66,25.67,25.34,25.55,136149.0,23.5838,23.593,23.2897,23.4827,136149.0
2015-09-02 15:00:00,25.53,25.64,25.34,25.57,147045.0,23.4643,23.5654,23.2897,23.501,147045.0
2015-09-02 15:30:00,25.58,26.08,25.54,26.08,483967.0,23.5102,23.9698,23.4735,23.9698,483967.0
2015-09-03 09:30:00,26.3,26.72,26.25,26.65,828494.0,24.172,24.558,24.126,24.4937,828494.0
2015-09-03 10:00:00,26.65,26.94,26.53,26.89,302800.0,24.4937,24.7602,24.3834,24.7142,302800.0
2015-09-03 10:30:00,26.9,27.14,26.79,27.12,277119.0,24.7234,24.944,24.6223,24.9256,277119.0
2015-09-03 11:00:00,27.13,27.19,26.86,26.88,336013.0,24.9348,24.99,24.6867,24.7051,336013.0
2015-09-03 11:30:00,26.89,26.9,26.73,26.89,214405.0,24.7142,24.7234,24.5672,24.7142,214405.0
2015-09-03 12:00:00,26.88,26.95,26.8,26.85,134304.0,24.7051,24.7694,24.6315,24.6775,134304.0
2015-09-03 12:30:00,26.85,26.87,26.61,26.64,183399.0,24.6775,24.6959,24.4569,24.4845,183399.0
2015-09-03 13:00:00,26.64,26.67,26.34,26.61,291591.0,24.4845,24.512,24.2087,24.4569,291591.0
2015-09-03 13:30:00,26.62,26.63,26.32,26.32,166003.0,24.4661,24.4753,24.1904,24.1904,166003.0
2015-09-03 14:00:00,26.33,26.46,26.24,26.44,239985.0,24.1996,24.319,24.1168,24.3007,239985.0
2015-09-03 14:30:00,26.43,26.62,26.38,26.48,248763.0,24.2915,24.4661,24.2455,24.3374,248763.0
2015-09-03 15:00:00,26.47,26.55,26.33,26.38,384225.0,24.3282,24.4018,24.1996,24.2455,384225.0
2015-09-03 15:30:00,26.37,26.6,26.13,26.42,668089.0,24.2363,24.4477,24.0157,24.2823,668089.0
2015-09-04 09:30:00,25.5,25.67,25.04,25.14,672615.0,23.4367,23.593,23.0139,23.1058,672615.0
2015-09-04 10:00:00,25.11,25.37,25.05,25.35,636974.0,23.0783,23.3172,23.0231,23.2988,636974.0
2015-09-04 10:30:00,25.34,25.45,25.02,25.07,319213.0,23.2897,23.3908,22.9956,23.0415,319213.0
2015-09-04 11:00:00,25.1,25.21,25.01,25.09,253362.0,23.0691,23.1702,22.9864,23.0599,253362.0
2015-09-04 11:30:00,25.1,25.15,24.95,25.01,284744.0,23.0691,23.115,22.9312,22.9864,284744.0
2015-09-04 12:00:00,25.01,25.01,24.78,24.79,310279.0,22.9864,22.9864,22.775,22.7842,310279.0
2015-09-04 12:30:00,24.79,24.95,24.75,24.81,214606.0,22.7842,22.9312,22.7474,22.8025,214606.0
2015-09-04 13:00:00,24.81,24.81,24.51,24.61,340799.0,22.8025,22.8025,22.5268,22.6187,340799.0
2015-09-04 13:30:00,24.6,24.82,24.56,24.74,245015.0,22.6095,22.8117,22.5728,22.7382,245015.0
2015-09-04 14:00:00,24.73,24.76,24.54,24.65,221957.0,22.729,22.7566,22.5544,22.6555,221957.0
2015-09-04 14:30:00,24.64,24.85,24.55,24.85,248992.0,22.6463,22.8393,22.5636,22.8393,248992.0
2015-09-04 15:00:00,24.87,24.96,24.77,24.96,328759.0,22.8577,22.9404,22.7658,22.9404,328759.0
2015-09-04 15:30:00,24.97,25.38,24.89,25.0,685504.0,22.9496,23.3264,22.8761,22.9772,685504.0
2015-09-08 09:30:00,26.24,26.5,26.12,26.16,805934.0,24.1168,24.3558,24.0065,24.0433,805934.0
2015-09-08 10:00:00,26.18,26.2,25.95,26.17,290664.0,24.0617,24.0801,23.8503,24.0525,290664.0
2015-09-08 10:30:00,26.18,26.22,25.89,26.0,313512.0,24.0617,24.0985,23.7952,23.8963,313512.0
2015-09-08 11:00:00,26.0,26.09,25.88,26.01,222217.0,23.8963,23.979,23.786,23.9054,222217.0
2015-09-08 11:30:00,26.01,26.03,25.86,25.92,148757.0,23.9054,23.9238,23.7676,23.8227,148757.0
2015-09-08 12:00:00,25.91,26.28,25.88,26.27,217095.0,23.8135,24.1536,23.786,24.1444,217095.0
2015-09-08 12:30:00,26.28,26.3,26.15,26.16,153113.0,24.1536,24.172,24.0341,24.0433,153113.0
2015-09-08 13:00:00,26.16,26.19,26.05,26.12,145670.0,24.0433,24.0709,23.9422,24.0065,145670.0
2015-09-08 13:30:00,26.11,26.35,26.06,26.35,151845.0,23.9974,24.2179,23.9514,24.2179,151845.0
2015-09-08 14:00:00,26.35,26.45,26.27,26.44,213722.0,24.2179,24.3098,24.1444,24.3007,213722.0
2015-09-08 14:30:00,26.44,26.69,26.44,26.64,410500.0,24.3007,24.5304,24.3007,24.4845,410500.0
2015-09-08 15:00:00,26.64,26.7,26.52,26.63,317486.0,24.4845,24.5396,24.3742,24.4753,317486.0
2015-09-08 15:30:00,26.64,26.84,26.6,26.79,563484.0,24.4845,24.6683,24.4477,24.6223,563484.0
2015-09-09 09:30:00,27.5,27.7,27.36,27.48,785607.0,25.2749,25.4587,25.1462,25.2565,785607.0
2015-09-09 10:00:00,27.48,27.52,27.11,27.21,401123.0,25.2565,25.2933,24.9164,25.0084,401123.0
2015-09-09 10:30:00,27.22,27.26,26.85,26.93,269141.0,25.0175,25.0543,24.6775,24.751,269141.0
2015-09-09 11:00:00,26.93,27.12,26.85,26.89,266191.0,24.751,24.9256,24.6775,24.7142,266191.0
2015-09-09 11:30:00,26.88,27.0,26.8,26.92,202798.0,24.7051,24.8153,24.6315,24.7418,202798.0
2015-09-09 12:00:00,26.91,27.1,26.89,27.05,156938.0,24.7326,24.9073,24.7142,24.8613,156938.0
2015-09-09 12:30:00,27.07,27.1,26.84,26.89,154693.0,24.8797,24.9073,24.6683,24.7142,154693.0
2015-09-09 13:00:00,26.89,26.98,26.71,26.74,137031.0,24.7142,24.797,24.5488,24.5764,137031.0
2015-09-09 13:30:00,26.73,26.73,26.34,26.36,293922.0,24.5672,24.5672,24.2087,24.2271,293922.0
2015-09-09 14:00:00,26.36,26.47,26.24,26.31,300936.0,24.2271,24.3282,24.1168,24.1812,300936.0
2015-09-09 14:30:00,26.31,26.35,26.1,26.28,228180.0,24.1812,24.2179,23.9882,24.1536,228180.0
2015-09-09 15:00:00,26.27,26.5,26.15,26.21,356163.0,24.1444,24.3558,24.0341,24.0893,356163.0
2015-09-09 15:30:00,26.22,26.22,25.56,25.68,744372.0,24.0985,24.0985,23.4919,23.6021,744372.0
2015-09-10 09:30:00,25.4,25.94,25.4,25.59,665009.0,23.3448,23.8411,23.3448,23.5194,665009.0
2015-09-10 10:00:00,25.61,25.83,25.55,25.78,507317.0,23.5378,23.74,23.4827,23.6941,507317.0
2015-09-10 10:30:00,25.79,26.32,25.76,26.19,466914.0,23.7032,24.1904,23.6757,24.0709,466914.0
2015-09-10 11:00:00,26.18,26.19,25.71,25.86,485315.0,24.0617,24.0709,23.6297,23.7676,485315.0
2015-09-10 11:30:00,25.88,26.14,25.87,26.09,333625.0,23.786,24.0249,23.7768,23.979,333625.0
2015-09-10 12:00:00,26.11,26.26,25.99,26.05,256493.0,23.9974,24.1352,23.8871,23.9422,256493.0
2015-09-10 12:30:00,26.04,26.19,25.99,26.12,212677.0,23.933,24.0709,23.8871,24.0065,212677.0
2015-09-10 13:00:00,26.1,26.41,26.01,26.41,362750.0,23.9882,24.2731,23.9054,24.2731,362750.0
2015-09-10 13:30:00,26.41,26.59,26.38,26.46,429832.0,24.2731,24.4385,24.2455,24.319,429832.0
2015-09-10 14:00:00,26.46,26.54,26.29,26.35,206326.0,24.319,24.3926,24.1628,24.2179,206326.0
2015-09-10 14:30:00,26.34,26.42,26.15,26.15,276384.0,24.2087,24.2823,24.0341,24.0341,276384.0
2015-09-10 15:00:00,26.14,26.31,25.98,26.04,473039.0,24.0249,24.1812,23.8779,23.933,473039.0
2015-09-10 15:30:00,26.03,26.07,25.74,26.0,497378.0,23.9238,23.9606,23.6573,23.8963,497378.0
2015-09-11 09:30:00,25.8,25.93,25.63,25.65,209952.0,23.7124,23.8319,23.5562,23.5746,209952.0
2015-09-11 10:00:00,25.6,25.79,25.52,25.67,351289.0,23.5286,23.7032,23.4551,23.593,351289.0
2015-09-11 10:30:00,25.68,25.8,25.6,25.66,200802.0,23.6021,23.7124,23.5286,23.5838,200802.0
2015-09-11 11:00:00,25.66,25.83,25.64,25.82,246182.0,23.5838,23.74,23.5654,23.7308,246182.0
2015-09-11 11:30:00,25.81,26.07,25.72,25.99,232827.0,23.7216,23.9606,23.6389,23.8871,232827.0
2015-09-11 12:00:00,25.99,26.25,25.99,26.17,196093.0,23.8871,24.126,23.8871,24.0525,196093.0
2015-09-11 12:30:00,26.19,26.28,26.1,26.2,137562.0,24.0709,24.1536,23.9882,24.0801,137562.0
2015-09-11 13:00:00,26.21,26.21,25.9,25.9,155704.0,24.0893,24.0893,23.8043,23.8043,155704.0
2015-09-11 13:30:00,25.89,25.99,25.84,25.95,147470.0,23.7952,23.8871,23.7492,23.8503,147470.0
2015-09-11 14:00:00,25.96,26.07,25.86,26.01,114295.0,23.8595,23.9606,23.7676,23.9054,114295.0
2015-09-11 14:30:00,26.01,26.18,26.01,26.1,177987.0,23.9054,24.0617,23.9054,23.9882,177987.0
2015-09-11 15:00:00,26.1,26.27,26.08,26.18,234120.0,23.9882,24.1444,23.9698,24.0617,234120.0
2015-09-11 15:30:00,26.18,26.44,26.1,26.42,431187.0,24.0617,24.3007,23.9882,24.2823,431187.0
2015-09-14 09:30:00,26.23,26.48,26.01,26.13,468879.0,24.1076,24.3374,23.9054,24.0157,468879.0
2015-09-14 10:00:00,26.15,26.34,26.13,26.21,227781.0,24.0341,24.2087,24.0157,24.0893,227781.0
2015-09-14 10:30:00,26.21,26.48,26.21,26.38,188523.0,24.0893,24.3374,24.0893,24.2455,188523.0
2015-09-14 11:00:00,26.4,26.43,26.16,26.2,167378.0,24.2639,24.2915,24.0433,24.0801,167378.0
2015-09-14 11:30:00,26.19,26.25,26.11,26.23,168615.0,24.0709,24.126,23.9974,24.1076,168615.0
2015-09-14 12:00:00,26.21,26.22,26.03,26.15,140540.0,24.0893,24.0985,23.9238,24.0341,140540.0
2015-09-14 12:30:00,26.16,26.26,26.11,26.13,134746.0,24.0433,24.1352,23.9974,24.0157,134746.0
2015-09-14 13:00:00,26.13,26.14,26.05,26.1,141178.0,24.0157,24.0249,23.9422,23.9882,141178.0
2015-09-14 13:30:00,26.09,26.3,26.09,26.3,218034.0,23.979,24.172,23.979,24.172,218034.0
2015-09-14 14:00:00,26.29,26.29,26.1,26.12,136497.0,24.1628,24.1628,23.9882,24.0065,136497.0
2015-09-14 14:30:00,26.11,26.23,26.08,26.13,140003.0,23.9974,24.1076,23.9698,24.0157,140003.0
2015-09-14 15:00:00,26.12,26.23,26.06,26.15,166253.0,24.0065,24.1076,23.9514,24.0341,166253.0
2015-09-14 15:30:00,26.15,26.21,26.05,26.19,246407.0,24.0341,24.0893,23.9422,24.0709,246407.0
2015-09-15 09:30:00,26.42,26.52,26.21,26.48,333587.0,24.2823,24.3742,24.0893,24.3374,333587.0
2015-09-15 10:00:00,26.48,26.66,26.36,26.51,204412.0,24.3374,24.5029,24.2271,24.365,204412.0
2015-09-15 10:30:00,26.51,26.88,26.5,26.87,381741.0,24.365,24.7051,24.3558,24.6959,381741.0
2015-09-15 11:00:00,26.88,26.9,26.76,26.83,188059.0,24.7051,24.7234,24.5948,24.6591,188059.0
2015-09-15 11:30:00,26.83,26.87,26.72,26.8,151378.0,24.6591,24.6959,24.558,24.6315,151378.0
2015-09-15 12:00:00,26.8,26.93,26.76,26.89,160944.0,24.6315,24.751,24.5948,24.7142,160944.0
2015-09-15 12:30:00,26.89,26.94,26.85,26.87,157095.0,24.7142,24.7602,24.6775,24.6959,157095.0
2015-09-15 13:00:00,26.86,27.13,26.83,27.1,187661.0,24.6867,24.9348,24.6591,24.9073,187661.0
2015-09-15 13:30:00,27.1,27.24,27.1,27.13,285557.0,24.9073,25.0359,24.9073,24.9348,285557.0
2015-09-15 14:00:00,27.14,27.31,27.12,27.25,287122.0,24.944,25.1003,24.9256,25.0451,287122.0
2015-09-15 14:30:00,27.26,27.42,27.25,27.41,353554.0,25.0543,25.2014,25.0451,25.1922,353554.0
2015-09-15 15:00:00,27.42,27.48,27.37,27.42,242679.0,25.2014,25.2565,25.1554,25.2014,242679.0
2015-09-15 15:30:00,27.42,27.44,27.22,27.28,467956.0,25.2014,25.2197,25.0175,25.0727,467956.0
2015-09-16 09:30:00,27.34,27.39,27.05,27.1,500414.0,25.1278,25.1738,24.8613,24.9073,500414.0
2015-09-16 10:00:00,27.09,27.28,26.98,27.14,253899.0,24.8981,25.0727,24.797,24.944,253899.0
2015-09-16 10:30:00,27.12,27.17,26.97,27.06,196596.0,24.9256,24.9716,24.7878,24.8705,196596.0
2015-09-16 11:00:00,27.06,27.5,27.02,27.48,291842.0,24.8705,25.2749,24.8337,25.2565,291842.0
2015-09-16 11:30:00,27.49,27.55,27.42,27.55,229919.0,25.2657,25.3208,25.2014,25.3208,229919.0
2015-09-16 12:00:00,27.55,27.71,27.54,27.69,228518.0,25.3208,25.4679,25.3116,25.4495,228518.0
2015-09-16 12:30:00,27.69,27.76,27.63,27.72,164322.0,25.4495,25.5138,25.3944,25.4771,164322.0
2015-09-16 13:00:00,27.71,27.71,27.55,27.58,137116.0,25.4679,25.4679,25.3208,25.3484,137116.0
2015-09-16 13:30:00,27.58,27.76,27.57,27.75,157337.0,25.3484,25.5138,25.3392,25.5047,157337.0
2015-09-16 14:00:00,27.74,27.74,27.5,27.57,197617.0,25.4955,25.4955,25.2749,25.3392,197617.0
2015-09-16 14:30:00,27.57,27.82,27.47,27.77,199129.0,25.3392,25.569,25.2473,25.523,199129.0
2015-09-16 15:00:00,27.77,27.89,27.7,27.87,314759.0,25.523,25.6333,25.4587,25.6149,314759.0
2015-09-16 15:30:00,27.88,27.92,27.76,27.8,361180.0,25.6241,25.6609,25.5138,25.5506,361180.0
2015-09-17 09:30:00,27.66,27.87,27.55,27.86,613442.0,25.4219,25.6149,25.3208,25.6058,613442.0
2015-09-17 10:00:00,27.83,27.98,27.77,27.78,177162.0,25.5782,25.716,25.523,25.5322,177162.0
2015-09-17 10:30:00,27.76,27.92,27.73,27.91,150329.0,25.5138,25.6609,25.4863,25.6517,150329.0
2015-09-17 11:00:00,27.92,28.01,27.89,27.97,191748.0,25.6609,25.7436,25.6333,25.7069,191748.0
2015-09-17 11:30:00,27.99,27.99,27.86,27.87,117004.0,25.7252,25.7252,25.6058,25.6149,117004.0
2015-09-17 12:00:00,27.87,27.98,27.81,27.91,165554.0,25.6149,25.716,25.5598,25.6517,165554.0
2015-09-17 12:30:00,27.9,28.04,27.84,28.01,252689.0,25.6425,25.7712,25.5874,25.7436,252689.0
2015-09-17 13:00:00,28.0,28.25,27.96,28.16,181435.0,25.7344,25.9642,25.6977,25.8815,181435.0
2015-09-17 13:30:00,28.16,28.22,28.01,28.02,340425.0,25.8815,25.9366,25.7436,25.7528,340425.0
2015-09-17 14:00:00,28.1,28.3,27.3,27.55,1422163.0,25.8263,26.0102,25.0911,25.3208,1422163.0
2015-09-17 14:30:00,27.55,28.42,27.54,28.15,1116970.0,25.3208,26.1204,25.3116,25.8723,1116970.0
2015-09-17 15:00:00,28.17,28.25,26.76,27.17,1282592.0,25.8907,25.9642,24.5948,24.9716,1282592.0
2015-09-17 15:30:00,27.15,27.42,26.81,26.95,1055353.0,24.9532,25.2014,24.6407,24.7694,1055353.0
2015-09-18 09:30:00,25.93,26.08,25.66,25.75,1073000.0,23.8319,23.9698,23.5838,23.6665,1073000.0
2015-09-18 10:00:00,25.75,26.24,25.65,26.1,803133.0,23.6665,24.1168,23.5746,23.9882,803133.0
2015-09-18 10:30:00,26.1,26.13,25.77,25.99,305271.0,23.9882,24.0157,23.6849,23.8871,305271.0
2015-09-18 11:00:00,25.99,26.21,25.98,26.01,274979.0,23.8871,24.0893,23.8779,23.9054,274979.0
2015-09-18 11:30:00,26.0,26.36,25.91,26.22,294956.0,23.8963,24.2271,23.8135,24.0985,294956.0
2015-09-18 12:00:00,26.22,26.22,25.77,25.91,497007.0,24.0985,24.0985,23.6849,23.8135,497007.0
2015-09-18 12:30:00,25.91,25.97,25.75,25.86,215702.0,23.8135,23.8687,23.6665,23.7676,215702.0
2015-09-18 13:00:00,25.86,25.97,25.7,25.83,294770.0,23.7676,23.8687,23.6205,23.74,294770.0
2015-09-18 13:30:00,25.83,25.93,25.65,25.69,257424.0,23.74,23.8319,23.5746,23.6113,257424.0
2015-09-18 14:00:00,25.69,26.03,25.65,25.94,431748.0,23.6113,23.9238,23.5746,23.8411,431748.0
2015-09-18 14:30:00,25.95,25.99,25.74,25.88,274831.0,23.8503,23.8871,23.6573,23.786,274831.0
2015-09-18 15:00:00,25.89,25.96,25.58,25.67,482607.0,23.7952,23.8595,23.5102,23.593,482607.0
2015-09-18 15:30:00,25.65,25.68,25.42,25.55,1118618.0,23.5746,23.6021,23.3632,23.4827,1118618.0
2015-09-21 09:30:00,26.15,26.56,26.0,26.26,1047205.0,24.0341,24.4109,23.8963,24.1352,1047205.0
2015-09-21 10:00:00,26.24,26.46,26.19,26.38,299174.0,24.1168,24.319,24.0709,24.2455,299174.0
2015-09-21 10:30:00,26.38,26.75,26.38,26.58,324506.0,24.2455,24.5856,24.2455,24.4293,324506.0
2015-09-21 11:00:00,26.57,26.7,26.53,26.63,233372.0,24.4201,24.5396,24.3834,24.4753,233372.0
2015-09-21 11:30:00,26.63,26.66,26.3,26.41,268058.0,24.4753,24.5029,24.172,24.2731,268058.0
2015-09-21 12:00:00,26.4,26.4,26.15,26.33,305691.0,24.2639,24.2639,24.0341,24.1996,305691.0
2015-09-21 12:30:00,26.33,26.35,26.01,26.1,366536.0,24.1996,24.2179,23.9054,23.9882,366536.0
2015-09-21 13:00:00,26.1,26.39,26.08,26.32,198713.0,23.9882,24.2547,23.9698,24.1904,198713.0
2015-09-21 13:30:00,26.33,26.45,26.21,26.24,166263.0,24.1996,24.3098,24.0893,24.1168,166263.0
2015-09-21 14:00:00,26.22,26.31,26.14,26.18,180037.0,24.0985,24.1812,24.0249,24.0617,180037.0
2015-09-21 14:30:00,26.18,26.58,26.14,26.5,256219.0,24.0617,24.4293,24.0249,24.3558,256219.0
2015-09-21 15:00:00,26.5,26.53,26.4,26.47,282930.0,24.3558,24.3834,24.2639,24.3282,282930.0
2015-09-21 15:30:00,26.47,26.52,26.21,26.44,433693.0,24.3282,24.3742,24.0893,24.3007,433693.0
2015-09-22 09:30:00,25.48,25.74,25.41,25.57,770091.0,23.4183,23.6573,23.354,23.501,770091.0
2015-09-22 10:00:00,25.57,25.74,25.36,25.43,526875.0,23.501,23.6573,23.308,23.3724,526875.0
2015-09-22 10:30:00,25.42,25.42,25.13,25.25,589250.0,23.3632,23.3632,23.0967,23.2069,589250.0
2015-09-22 11:00:00,25.25,25.35,25.13,25.14,519508.0,23.2069,23.2988,23.0967,23.1058,519508.0
2015-09-22 11:30:00,25.13,25.28,25.08,25.22,574263.0,23.0967,23.2345,23.0507,23.1794,574263.0
2015-09-22 12:00:00,25.2,25.4,25.11,25.22,371104.0,23.161,23.3448,23.0783,23.1794,371104.0
2015-09-22 12:30:00,25.21,25.26,25.0,25.0,343165.0,23.1702,23.2161,22.9772,22.9772,343165.0
2015-09-22 13:00:00,25.01,25.21,24.95,24.97,366253.0,22.9864,23.1702,22.9312,22.9496,366253.0
2015-09-22 13:30:00,24.96,25.24,24.96,25.18,204725.0,22.9404,23.1978,22.9404,23.1426,204725.0
2015-09-22 14:00:00,25.17,25.25,25.06,25.19,222088.0,23.1334,23.2069,23.0323,23.1518,222088.0
2015-09-22 14:30:00,25.19,25.33,25.09,25.25,344844.0,23.1518,23.2805,23.0599,23.2069,344844.0
2015-09-22 15:00:00,25.24,25.32,25.09,25.29,288236.0,23.1978,23.2713,23.0599,23.2437,288236.0
2015-09-22 15:30:00,25.29,25.55,25.29,25.45,542333.0,23.2437,23.4827,23.2437,23.3908,542333.0
2015-09-23 09:30:00,25.53,25.57,25.34,25.53,533302.0,23.4643,23.501,23.2897,23.4643,533302.0
2015-09-23 10:00:00,25.54,25.74,25.48,25.71,224758.0,23.4735,23.6573,23.4183,23.6297,224758.0
2015-09-23 10:30:00,25.72,25.8,25.59,25.68,306077.0,23.6389,23.7124,23.5194,23.6021,306077.0
2015-09-23 11:00:00,25.69,25.7,25.32,25.35,276467.0,23.6113,23.6205,23.2713,23.2988,276467.0
2015-09-23 11:30:00,25.36,25.41,25.2,25.29,271505.0,23.308,23.354,23.161,23.2437,271505.0
2015-09-23 12:00:00,25.3,25.3,25.16,25.27,164479.0,23.2529,23.2529,23.1242,23.2253,164479.0
2015-09-23 12:30:00,25.26,25.39,25.25,25.34,190856.0,23.2161,23.3356,23.2069,23.2897,190856.0
2015-09-23 13:00:00,25.32,25.49,25.31,25.37,125778.0,23.2713,23.4275,23.2621,23.3172,125778.0
2015-09-23 13:30:00,25.37,25.72,25.37,25.69,213702.0,23.3172,23.6389,23.3172,23.6113,213702.0
2015-09-23 14:00:00,25.68,25.84,25.65,25.67,288839.0,23.6021,23.7492,23.5746,23.593,288839.0
2015-09-23 14:30:00,25.66,25.74,25.45,25.55,180881.0,23.5838,23.6573,23.3908,23.4827,180881.0
2015-09-23 15:00:00,25.55,25.63,25.44,25.57,267360.0,23.4827,23.5562,23.3816,23.501,267360.0
2015-09-23 15:30:00,25.58,25.69,25.48,25.6,372593.0,23.5102,23.6113,23.4183,23.5286,372593.0
2015-09-24 09:30:00,25.01,25.21,24.65,24.81,848748.0,22.9864,23.1702,22.6555,22.8025,848748.0
2015-09-24 10:00:00,24.8,24.91,24.57,24.62,555774.0,22.7934,22.8945,22.582,22.6279,555774.0
2015-09-24 10:30:00,24.61,24.74,24.51,24.54,380947.0,22.6187,22.7382,22.5268,22.5544,380947.0
2015-09-24 11:00:00,24.54,24.72,24.42,24.59,468092.0,22.5544,22.7198,22.4441,22.6003,468092.0
2015-09-24 11:30:00,24.59,24.82,24.58,24.8,261707.0,22.6003,22.8117,22.5912,22.7934,261707.0
2015-09-24 12:00:00,24.8,24.88,24.73,24.82,191217.0,22.7934,22.8669,22.729,22.8117,191217.0
2015-09-24 12:30:00,24.83,25.01,24.65,24.65,281534.0,22.8209,22.9864,22.6555,22.6555,281534.0
2015-09-24 13:00:00,24.65,24.71,24.5,24.55,329451.0,22.6555,22.7106,22.5176,22.5636,329451.0
2015-09-24 13:30:00,24.57,24.77,24.51,24.67,224431.0,22.582,22.7658,22.5268,22.6739,224431.0
2015-09-24 14:00:00,24.68,24.92,24.61,24.85,227256.0,22.6831,22.9036,22.6187,22.8393,227256.0
2015-09-24 14:30:00,24.86,25.19,24.77,25.09,611017.0,22.8485,23.1518,22.7658,23.0599,611017.0
2015-09-24 15:00:00,25.09,25.18,24.76,25.13,622061.0,23.0599,23.1426,22.7566,23.0967,622061.0
2015-09-24 15:30:00,25.14,25.19,24.95,25.09,641388.0,23.1058,23.1518,22.9312,23.0599,641388.0
2015-09-25 09:30:00,25.88,26.09,25.71,25.99,971115.0,23.786,23.979,23.6297,23.8871,971115.0
2015-09-25 10:00:00,26.0,26.05,25.77,25.87,519973.0,23.8963,23.9422,23.6849,23.7768,519973.0
2015-09-25 10:30:00,25.87,26.19,25.81,26.19,538803.0,23.7768,24.0709,23.7216,24.0709,538803.0
2015-09-25 11:00:00,26.18,26.22,26.07,26.17,313478.0,24.0617,24.0985,23.9606,24.0525,313478.0
2015-09-25 11:30:00,26.17,26.18,26.03,26.15,236191.0,24.0525,24.0617,23.9238,24.0341,236191.0
2015-09-25 12:00:00,26.14,26.15,25.97,26.08,406888.0,24.0249,24.0341,23.8687,23.9698,406888.0
2015-09-25 12:30:00,26.09,26.2,26.07,26.14,189619.0,23.979,24.0801,23.9606,24.0249,189619.0
2015-09-25 13:00:00,26.16,26.35,26.16,26.23,365501.0,24.0433,24.2179,24.0433,24.1076,365501.0
2015-09-25 13:30:00,26.23,26.39,26.21,26.35,304112.0,24.1076,24.2547,24.0893,24.2179,304112.0
2015-09-25 14:00:00,26.35,26.45,25.98,26.03,537666.0,24.2179,24.3098,23.8779,23.9238,537666.0
2015-09-25 14:30:00,26.0,26.09,25.73,25.97,515094.0,23.8963,23.979,23.6481,23.8687,515094.0
2015-09-25 15:00:00,25.97,25.98,25.58,25.83,575145.0,23.8687,23.8779,23.5102,23.74,575145.0
2015-09-25 15:30:00,25.8,26.04,25.76,25.9,534887.0,23.7124,23.933,23.6757,23.8043,534887.0
2015-09-28 09:30:00,25.51,25.59,25.02,25.05,583414.0,23.4459,23.5194,22.9956,23.0231,583414.0
2015-09-28 10:00:00,25.05,25.1,24.75,24.92,787129.0,23.0231,23.0691,22.7474,22.9036,787129.0
2015-09-28 10:30:00,24.92,24.92,24.67,24.8,516677.0,22.9036,22.9036,22.6739,22.7934,516677.0
2015-09-28 11:00:00,24.8,24.91,24.54,24.56,441651.0,22.7934,22.8945,22.5544,22.5728,441651.0
2015-09-28 11:30:00,24.58,24.6,24.42,24.45,582237.0,22.5912,22.6095,22.4441,22.4717,582237.0
2015-09-28 12:00:00,24.45,24.47,24.22,24.31,492089.0,22.4717,22.4901,22.2603,22.343,492089.0
2015-09-28 12:30:00,24.3,24.32,24.15,24.2,521291.0,22.3338,22.3522,22.1959,22.2419,521291.0
2015-09-28 13:00:00,24.19,24.38,24.19,24.22,367356.0,22.2327,22.4073,22.2327,22.2603,367356.0
2015-09-28 13:30:00,24.21,24.37,24.15,24.15,545241.0,22.2511,22.3981,22.1959,22.1959,545241.0
2015-09-28 14:00:00,24.16,24.19,23.94,24.05,664996.0,22.2051,22.2327,22.0029,22.104,664996.0
2015-09-28 14:30:00,24.04,24.24,23.95,24.01,445138.0,22.0948,22.2787,22.0121,22.0673,445138.0
2015-09-28 15:00:00,24.0,24.04,23.85,23.93,491735.0,22.0581,22.0948,21.9202,21.9937,491735.0
2015-09-28 15:30:00,23.92,24.3,23.91,24.04,873140.0,21.9846,22.3338,21.9754,22.0948,873140.0
2015-09-29 09:30:00,24.15,24.26,23.61,24.03,890495.0,22.1959,22.297,21.6996,22.0857,890495.0
2015-09-29 10:00:00,24.07,24.3,23.84,24.29,735478.0,22.1224,22.3338,21.911,22.3246,735478.0
2015-09-29 10:30:00,24.3,24.36,23.96,24.14,483884.0,22.3338,22.389,22.0213,22.1868,483884.0
2015-09-29 11:00:00,24.15,24.26,23.95,24.05,236943.0,22.1959,22.297,22.0121,22.104,236943.0
2015-09-29 11:30:00,24.04,24.22,23.89,24.1,356713.0,22.0948,22.2603,21.957,22.15,356713.0
2015-09-29 12:00:00,24.1,24.13,23.87,24.03,286881.0,22.15,22.1776,21.9386,22.0857,286881.0
2015-09-29 12:30:00,24.03,24.06,23.83,23.84,259180.0,22.0857,22.1132,21.9018,21.911,259180.0
2015-09-29 13:00:00,23.85,24.13,23.83,24.05,232739.0,21.9202,22.1776,21.9018,22.104,232739.0
2015-09-29 13:30:00,24.05,24.22,24.05,24.14,292927.0,22.104,22.2603,22.104,22.1868,292927.0
2015-09-29 14:00:00,24.14,24.27,23.97,24.23,397686.0,22.1868,22.3062,22.0305,22.2695,397686.0
2015-09-29 14:30:00,24.22,24.26,24.02,24.02,340507.0,22.2603,22.297,22.0765,22.0765,340507.0
2015-09-29 15:00:00,24.02,24.09,23.84,23.85,479416.0,22.0765,22.1408,21.911,21.9202,479416.0
2015-09-29 15:30:00,23.86,24.35,23.86,24.22,637044.0,21.9294,22.3798,21.9294,22.2603,637044.0
2015-09-30 09:30:00,25.0,25.19,24.8,24.81,839339.0,22.9772,23.1518,22.7934,22.8025,839339.0
2015-09-30 10:00:00,24.82,25.09,24.79,25.08,605545.0,22.8117,23.0599,22.7842,23.0507,605545.0
2015-09-30 10:30:00,25.07,25.11,24.94,24.98,474774.0,23.0415,23.0783,22.922,22.9588,474774.0
2015-09-30 11:00:00,24.98,25.05,24.89,25.01,210060.0,22.9588,23.0231,22.8761,22.9864,210060.0
2015-09-30 11:30:00,25.01,25.04,24.61,24.7,407598.0,22.9864,23.0139,22.6187,22.7014,407598.0
2015-09-30 12:00:00,24.7,24.73,24.48,24.57,291882.0,22.7014,22.729,22.4992,22.582,291882.0
2015-09-30 12:30:00,24.57,24.62,24.35,24.42,285836.0,22.582,22.6279,22.3798,22.4441,285836.0
2015-09-30 13:00:00,24.41,24.67,24.41,24.62,251048.0,22.4349,22.6739,22.4349,22.6279,251048.0
2015-09-30 13:30:00,24.62,24.86,24.59,24.83,255529.0,22.6279,22.8485,22.6003,22.8209,255529.0
2015-09-30 14:00:00,24.84,24.91,24.73,24.89,169101.0,22.8301,22.8945,22.729,22.8761,169101.0
2015-09-30 14:30:00,24.9,24.98,24.72,24.97,253872.0,22.8853,22.9588,22.7198,22.9496,253872.0
2015-09-30 15:00:00,24.96,25.03,24.86,25.01,336147.0,22.9404,23.0047,22.8485,22.9864,336147.0
2015-09-30 15:30:00,25.02,25.2,25.01,25.11,662076.0,22.9956,23.161,22.9864,23.0783,662076.0
2015-10-01 09:30:00,25.17,25.52,25.12,25.12,1156016.0,23.1334,23.4551,23.0875,23.0875,1156016.0
2015-10-01 10:00:00,25.14,25.44,24.91,25.41,1488335.0,23.1058,23.3816,22.8945,23.354,1488335.0
2015-10-01 10:30:00,25.4,25.46,25.06,25.06,1162896.0,23.3448,23.3999,23.0323,23.0323,1162896.0
2015-10-01 11:00:00,25.05,25.17,24.94,24.97,809090.0,23.0231,23.1334,22.922,22.9496,809090.0
2015-10-01 11:30:00,24.99,25.07,24.65,24.73,797996.0,22.968,23.0415,22.6555,22.729,797996.0
2015-10-01 12:00:00,24.72,24.72,24.5,24.68,630480.0,22.7198,22.7198,22.5176,22.6831,630480.0
2015-10-01 12:30:00,24.68,24.79,24.62,24.67,489833.0,22.6831,22.7842,22.6279,22.6739,489833.0
2015-10-01 13:00:00,24.67,24.68,24.52,24.61,592819.0,22.6739,22.6831,22.536,22.6187,592819.0
2015-10-01 13:30:00,24.61,24.92,24.61,24.91,966904.0,22.6187,22.9036,22.6187,22.8945,966904.0
2015-10-01 14:00:00,24.91,25.13,24.84,25.0,427454.0,22.8945,23.0967,22.8301,22.9772,427454.0
2015-10-01 14:30:00,25.01,25.23,25.0,25.18,248406.0,22.9864,23.1886,22.9772,23.1426,248406.0
2015-10-01 15:00:00,25.19,25.31,25.11,25.14,270544.0,23.1518,23.2621,23.0783,23.1058,270544.0
2015-10-01 15:30:00,25.13,25.36,24.93,25.33,380198.0,23.0967,23.308,22.9128,23.2805,380198.0
2015-10-02 09:30:00,24.0,24.04,23.43,23.63,1665543.0,22.0581,22.0948,21.5342,21.718,1665543.0
2015-10-02 10:00:00,23.63,23.67,23.25,23.43,1904025.0,21.718,21.7548,21.3688,21.5342,1904025.0
2015-10-02 10:30:00,23.43,23.95,23.39,23.95,1859761.0,21.5342,22.0121,21.4974,22.0121,1859761.0
2015-10-02 11:00:00,23.94,24.1,23.78,23.95,1405458.0,22.0029,22.15,21.8559,22.0121,1405458.0
2015-10-02 11:30:00,23.96,24.15,23.87,24.03,1374862.0,22.0213,22.1959,21.9386,22.0857,1374862.0
2015-10-02 12:00:00,24.03,24.35,24.0,24.28,1311346.0,22.0857,22.3798,22.0581,22.3154,1311346.0
2015-10-02 12:30:00,24.28,24.72,24.28,24.66,1658000.0,22.3154,22.7198,22.3154,22.6647,1658000.0
2015-10-02 13:00:00,24.68,24.87,24.63,24.76,1458584.0,22.6831,22.8577,22.6371,22.7566,1458584.0
2015-10-02 13:30:00,24.77,24.83,24.51,24.67,607391.0,22.7658,22.8209,22.5268,22.6739,607391.0
2015-10-02 14:00:00,24.68,24.89,24.63,24.85,314656.0,22.6831,22.8761,22.6371,22.8393,314656.0
2015-10-02 14:30:00,24.86,24.92,24.71,24.71,358704.0,22.8485,22.9036,22.7106,22.7106,358704.0
2015-10-02 15:00:00,24.71,25.23,24.69,25.23,581422.0,22.7106,23.1886,22.6923,23.1886,581422.0
2015-10-02 15:30:00,25.23,25.5,25.21,25.5,933396.0,23.1886,23.4367,23.1702,23.4367,933396.0
2015-10-05 09:30:00,25.95,26.69,25.93,26.65,1279431.0,23.8503,24.5304,23.8319,24.4937,1279431.0
2015-10-05 10:00:00,26.65,26.72,26.52,26.67,1223424.0,24.4937,24.558,24.3742,24.512,1223424.0
2015-10-05 10:30:00,26.68,26.7,26.5,26.56,778601.0,24.5212,24.5396,24.3558,24.4109,778601.0
2015-10-05 11:00:00,26.56,26.75,26.55,26.68,740804.0,24.4109,24.5856,24.4018,24.5212,740804.0
2015-10-05 11:30:00,26.67,26.77,26.58,26.77,559505.0,24.512,24.604,24.4293,24.604,559505.0
2015-10-05 12:00:00,26.77,26.89,26.75,26.8,601783.0,24.604,24.7142,24.5856,24.6315,601783.0
2015-10-05 12:30:00,26.8,26.87,26.73,26.77,338648.0,24.6315,24.6959,24.5672,24.604,338648.0
2015-10-05 13:00:00,26.78,26.96,26.74,26.9,520865.0,24.6131,24.7786,24.5764,24.7234,520865.0
2015-10-05 13:30:00,26.9,26.91,26.78,26.89,339931.0,24.7234,24.7326,24.6131,24.7142,339931.0
2015-10-05 14:00:00,26.89,27.03,26.86,27.0,569391.0,24.7142,24.8429,24.6867,24.8153,569391.0
2015-10-05 14:30:00,27.01,27.12,26.95,27.0,596241.0,24.8245,24.9256,24.7694,24.8153,596241.0
2015-10-05 15:00:00,27.0,27.06,26.91,27.01,725281.0,24.8153,24.8705,24.7326,24.8245,725281.0
2015-10-05 15:30:00,27.0,27.14,27.0,27.04,1162983.0,24.8153,24.944,24.8153,24.8521,1162983.0
2015-10-06 09:30:00,26.9,27.16,26.65,27.13,891510.0,24.7234,24.9624,24.4937,24.9348,891510.0
2015-10-06 10:00:00,27.13,27.13,26.7,26.74,793296.0,24.9348,24.9348,24.5396,24.5764,793296.0
2015-10-06 10:30:00,26.74,26.97,26.68,26.83,639113.0,24.5764,24.7878,24.5212,24.6591,639113.0
2015-10-06 11:00:00,26.82,27.1,26.82,27.0,673403.0,24.6499,24.9073,24.6499,24.8153,673403.0
2015-10-06 11:30:00,27.03,27.03,26.68,26.76,638150.0,24.8429,24.8429,24.5212,24.5948,638150.0
2015-10-06 12:00:00,26.77,26.86,26.66,26.69,435369.0,24.604,24.6867,24.5029,24.5304,435369.0
2015-10-06 12:30:00,26.69,26.72,26.57,26.72,470288.0,24.5304,24.558,24.4201,24.558,470288.0
2015-10-06 13:00:00,26.72,26.82,26.65,26.74,369261.0,24.558,24.6499,24.4937,24.5764,369261.0
2015-10-06 13:30:00,26.73,26.73,26.61,26.69,334178.0,24.5672,24.5672,24.4569,24.5304,334178.0
2015-10-06 14:00:00,26.67,26.86,26.6,26.83,384300.0,24.512,24.6867,24.4477,24.6591,384300.0
2015-10-06 14:30:00,26.83,26.87,26.64,26.69,485466.0,24.6591,24.6959,24.4845,24.5304,485466.0
2015-10-06 15:00:00,26.69,26.81,26.65,26.76,454599.0,24.5304,24.6407,24.4937,24.5948,454599.0
2015-10-06 15:30:00,26.76,26.82,26.63,26.69,470012.0,24.5948,24.6499,24.4753,24.5304,470012.0
2015-10-07 09:30:00,27.21,27.59,27.12,27.48,1326925.0,25.0084,25.3576,24.9256,25.2565,1326925.0
2015-10-07 10:00:00,27.49,27.71,27.49,27.67,1035707.0,25.2657,25.4679,25.2657,25.4311,1035707.0
2015-10-07 10:30:00,27.66,27.66,27.21,27.34,893585.0,25.4219,25.4219,25.0084,25.1278,893585.0
2015-10-07 11:00:00,27.34,27.34,26.84,26.88,1192097.0,25.1278,25.1278,24.6683,24.7051,1192097.0
2015-10-07 11:30:00,26.89,27.13,26.84,27.09,848437.0,24.7142,24.9348,24.6683,24.8981,848437.0
2015-10-07 12:00:00,27.09,27.12,26.82,26.86,856803.0,24.8981,24.9256,24.6499,24.6867,856803.0
2015-10-07 12:30:00,26.85,27.1,26.84,26.97,789848.0,24.6775,24.9073,24.6683,24.7878,789848.0
2015-10-07 13:00:00,26.98,27.18,26.92,27.07,669035.0,24.797,24.9808,24.7418,24.8797,669035.0
2015-10-07 13:30:00,27.07,27.36,27.07,27.29,813532.0,24.8797,25.1462,24.8797,25.0819,813532.0
2015-10-07 14:00:00,27.3,27.43,27.08,27.19,770130.0,25.0911,25.2106,24.8889,24.99,770130.0
2015-10-07 14:30:00,27.19,27.27,27.03,27.08,633850.0,24.99,25.0635,24.8429,24.8889,633850.0
2015-10-07 15:00:00,27.08,27.3,27.05,27.14,819003.0,24.8889,25.0911,24.8613,24.944,819003.0
2015-10-07 15:30:00,27.15,27.48,27.14,27.48,806755.0,24.9532,25.2565,24.944,25.2565,806755.0
2015-10-08 09:30:00,27.25,27.34,26.99,27.19,531787.0,25.0451,25.1278,24.8062,24.99,531787.0
2015-10-08 10:00:00,27.19,27.28,27.15,27.18,272032.0,24.99,25.0727,24.9532,24.9808,272032.0
2015-10-08 10:30:00,27.18,27.36,27.17,27.29,177494.0,24.9808,25.1462,24.9716,25.0819,177494.0
2015-10-08 11:00:00,27.28,27.36,27.16,27.34,261008.0,25.0727,25.1462,24.9624,25.1278,261008.0
2015-10-08 11:30:00,27.34,27.48,27.34,27.43,340420.0,25.1278,25.2565,25.1278,25.2106,340420.0
2015-10-08 12:00:00,27.43,27.49,27.32,27.33,373285.0,25.2106,25.2657,25.1095,25.1186,373285.0
2015-10-08 12:30:00,27.34,27.41,27.16,27.27,297630.0,25.1278,25.1922,24.9624,25.0635,297630.0
2015-10-08 13:00:00,27.27,27.37,27.22,27.34,278308.0,25.0635,25.1554,25.0175,25.1278,278308.0
2015-10-08 13:30:00,27.34,27.44,27.33,27.43,247115.0,25.1278,25.2197,25.1186,25.2106,247115.0
2015-10-08 14:00:00,27.43,27.64,27.2,27.42,1052388.0,25.2106,25.4036,24.9992,25.2014,1052388.0
2015-10-08 14:30:00,27.4,27.86,27.39,27.82,652959.0,25.183,25.6058,25.1738,25.569,652959.0
2015-10-08 15:00:00,27.82,28.01,27.8,27.84,846006.0,25.569,25.7436,25.5506,25.5874,846006.0
2015-10-08 15:30:00,27.86,27.94,27.72,27.94,454474.0,25.6058,25.6793,25.4771,25.6793,454474.0
2015-10-09 09:30:00,28.06,28.15,27.84,28.06,373413.0,25.7896,25.8723,25.5874,25.7896,373413.0
2015-10-09 10:00:00,28.06,28.06,27.62,27.66,367636.0,25.7896,25.7896,25.3852,25.4219,367636.0
2015-10-09 10:30:00,27.65,27.8,27.64,27.77,361456.0,25.4127,25.5506,25.4036,25.523,361456.0
2015-10-09 11:00:00,27.78,27.83,27.63,27.72,287024.0,25.5322,25.5782,25.3944,25.4771,287024.0
2015-10-09 11:30:00,27.71,27.73,27.5,27.58,259059.0,25.4679,25.4863,25.2749,25.3484,259059.0
2015-10-09 12:00:00,27.58,27.63,27.36,27.4,254218.0,25.3484,25.3944,25.1462,25.183,254218.0
2015-10-09 12:30:00,27.4,27.4,27.25,27.35,235927.0,25.183,25.183,25.0451,25.137,235927.0
2015-10-09 13:00:00,27.35,27.41,27.19,27.32,210606.0,25.137,25.1922,24.99,25.1095,210606.0
2015-10-09 13:30:00,27.32,27.41,27.21,27.32,207199.0,25.1095,25.1922,25.0084,25.1095,207199.0
2015-10-09 14:00:00,27.32,27.37,27.24,27.37,275043.0,25.1095,25.1554,25.0359,25.1554,275043.0
2015-10-09 14:30:00,27.36,27.41,27.28,27.41,339286.0,25.1462,25.1922,25.0727,25.1922,339286.0
2015-10-09 15:00:00,27.4,27.42,27.35,27.39,204492.0,25.183,25.2014,25.137,25.1738,204492.0
2015-10-09 15:30:00,27.4,27.64,27.4,27.55,496375.0,25.183,25.4036,25.183,25.3208,496375.0
2015-10-12 09:30:00,27.65,27.72,27.38,27.72,328397.0,25.4127,25.4771,25.1646,25.4771,328397.0
2015-10-12 10:00:00,27.69,27.8,27.58,27.64,262452.0,25.4495,25.5506,25.3484,25.4036,262452.0
2015-10-12 10:30:00,27.63,27.75,27.58,27.58,250990.0,25.3944,25.5047,25.3484,25.3484,250990.0
2015-10-12 11:00:00,27.58,27.77,27.57,27.75,256354.0,25.3484,25.523,25.3392,25.5047,256354.0
2015-10-12 11:30:00,27.75,27.83,27.65,27.82,281878.0,25.5047,25.5782,25.4127,25.569,281878.0
2015-10-12 12:00:00,27.82,27.85,27.72,27.76,238035.0,25.569,25.5966,25.4771,25.5138,238035.0
2015-10-12 12:30:00,27.77,27.77,27.61,27.7,203080.0,25.523,25.523,25.376,25.4587,203080.0
2015-10-12 13:00:00,27.7,27.7,27.59,27.65,137603.0,25.4587,25.4587,25.3576,25.4127,137603.0
2015-10-12 13:30:00,27.65,27.68,27.57,27.59,153468.0,25.4127,25.4403,25.3392,25.3576,153468.0
2015-10-12 14:00:00,27.59,27.67,27.57,27.58,163062.0,25.3576,25.4311,25.3392,25.3484,163062.0
2015-10-12 14:30:00,27.58,27.73,27.57,27.69,133413.0,25.3484,25.4863,25.3392,25.4495,133413.0
2015-10-12 15:00:00,27.71,27.76,27.68,27.73,167518.0,25.4679,25.5138,25.4403,25.4863,167518.0
2015-10-12 15:30:00,27.74,27.79,27.7,27.76,289490.0,25.4955,25.5414,25.4587,25.5138,289490.0
2015-10-13 09:30:00,27.37,27.61,27.32,27.54,397351.0,25.1554,25.376,25.1095,25.3116,397351.0
2015-10-13 10:00:00,27.54,27.79,27.53,27.75,273000.0,25.3116,25.5414,25.3025,25.5047,273000.0
2015-10-13 10:30:00,27.76,27.88,27.7,27.86,398343.0,25.5138,25.6241,25.4587,25.6058,398343.0
2015-10-13 11:00:00,27.86,27.93,27.81,27.81,429960.0,25.6058,25.6701,25.5598,25.5598,429960.0
2015-10-13 11:30:00,27.8,27.87,27.7,27.71,288633.0,25.5506,25.6149,25.4587,25.4679,288633.0
2015-10-13 12:00:00,27.7,27.74,27.55,27.58,235245.0,25.4587,25.4955,25.3208,25.3484,235245.0
2015-10-13 12:30:00,27.59,27.62,27.33,27.34,344879.0,25.3576,25.3852,25.1186,25.1278,344879.0
2015-10-13 13:00:00,27.33,27.38,27.24,27.32,348222.0,25.1186,25.1646,25.0359,25.1095,348222.0
2015-10-13 13:30:00,27.32,27.42,27.22,27.31,253319.0,25.1095,25.2014,25.0175,25.1003,253319.0
2015-10-13 14:00:00,27.32,27.43,27.27,27.36,215115.0,25.1095,25.2106,25.0635,25.1462,215115.0
2015-10-13 14:30:00,27.36,27.48,27.31,27.47,241790.0,25.1462,25.2565,25.1003,25.2473,241790.0
2015-10-13 15:00:00,27.47,27.48,27.24,27.32,404108.0,25.2473,25.2565,25.0359,25.1095,404108.0
2015-10-13 15:30:00,27.31,27.36,27.2,27.25,421889.0,25.1003,25.1462,24.9992,25.0451,421889.0
2015-10-14 09:30:00,27.27,27.38,26.75,27.32,633191.0,25.0635,25.1646,24.5856,25.1095,633191.0
2015-10-14 10:00:00,27.31,27.36,27.01,27.06,290101.0,25.1003,25.1462,24.8245,24.8705,290101.0
2015-10-14 10:30:00,27.04,27.05,26.81,26.88,462025.0,24.8521,24.8613,24.6407,24.7051,462025.0
2015-10-14 11:00:00,26.88,26.96,26.74,26.84,468101.0,24.7051,24.7786,24.5764,24.6683,468101.0
2015-10-14 11:30:00,26.83,27.01,26.79,26.99,224558.0,24.6591,24.8245,24.6223,24.8062,224558.0
2015-10-14 12:00:00,26.99,27.01,26.77,26.87,324620.0,24.8062,24.8245,24.604,24.6959,324620.0
2015-10-14 12:30:00,26.88,27.17,26.88,27.04,283137.0,24.7051,24.9716,24.7051,24.8521,283137.0
2015-10-14 13:00:00,27.04,27.07,26.9,26.93,173414.0,24.8521,24.8797,24.7234,24.751,173414.0
2015-10-14 13:30:00,26.93,26.98,26.83,26.87,213642.0,24.751,24.797,24.6591,24.6959,213642.0
2015-10-14 14:00:00,26.88,26.96,26.57,26.57,349020.0,24.7051,24.7786,24.4201,24.4201,349020.0
2015-10-14 14:30:00,26.57,26.6,26.4,26.47,404010.0,24.4201,24.4477,24.2639,24.3282,404010.0
2015-10-14 15:00:00,26.48,26.6,26.41,26.52,398351.0,24.3374,24.4477,24.2731,24.3742,398351.0
2015-10-14 15:30:00,26.53,26.64,26.45,26.55,460782.0,24.3834,24.4845,24.3098,24.4018,460782.0
2015-10-15 09:30:00,26.96,27.32,26.91,27.14,587801.0,24.7786,25.1095,24.7326,24.944,587801.0
2015-10-15 10:00:00,27.12,27.36,27.05,27.24,369401.0,24.9256,25.1462,24.8613,25.0359,369401.0
2015-10-15 10:30:00,27.22,27.5,27.16,27.45,314740.0,25.0175,25.2749,24.9624,25.2289,314740.0
2015-10-15 11:00:00,27.43,27.53,27.34,27.39,181104.0,25.2106,25.3025,25.1278,25.1738,181104.0
2015-10-15 11:30:00,27.39,27.42,27.1,27.15,251415.0,25.1738,25.2014,24.9073,24.9532,251415.0
2015-10-15 12:00:00,27.14,27.42,27.13,27.41,278610.0,24.944,25.2014,24.9348,25.1922,278610.0
2015-10-15 12:30:00,27.41,27.44,27.31,27.42,169729.0,25.1922,25.2197,25.1003,25.2014,169729.0
2015-10-15 13:00:00,27.42,27.69,27.39,27.64,393494.0,25.2014,25.4495,25.1738,25.4036,393494.0
2015-10-15 13:30:00,27.64,27.83,27.58,27.78,391834.0,25.4036,25.5782,25.3484,25.5322,391834.0
2015-10-15 14:00:00,27.77,27.87,27.71,27.79,427571.0,25.523,25.6149,25.4679,25.5414,427571.0
2015-10-15 14:30:00,27.79,28.04,27.78,28.0,878321.0,25.5414,25.7712,25.5322,25.7344,878321.0
2015-10-15 15:00:00,28.0,28.15,27.93,28.06,537629.0,25.7344,25.8723,25.6701,25.7896,537629.0
2015-10-15 15:30:00,28.05,28.18,27.97,28.18,519273.0,25.7804,25.8999,25.7069,25.8999,519273.0
2015-10-16 09:30:00,28.39,28.5,28.19,28.26,608204.0,26.0929,26.194,25.9091,25.9734,608204.0
2015-10-16 10:00:00,28.25,28.35,28.2,28.29,378399.0,25.9642,26.0561,25.9182,26.001,378399.0
2015-10-16 10:30:00,28.29,28.38,28.19,28.37,317494.0,26.001,26.0837,25.9091,26.0745,317494.0
2015-10-16 11:00:00,28.37,28.45,28.32,28.41,484901.0,26.0745,26.148,26.0285,26.1113,484901.0
2015-10-16 11:30:00,28.41,28.66,28.41,28.65,242443.0,26.1113,26.341,26.1113,26.3318,242443.0
2015-10-16 12:00:00,28.65,28.66,28.41,28.42,279350.0,26.3318,26.341,26.1113,26.1204,279350.0
2015-10-16 12:30:00,28.41,28.48,28.35,28.43,170696.0,26.1113,26.1756,26.0561,26.1296,170696.0
2015-10-16 13:00:00,28.43,28.45,28.33,28.33,162489.0,26.1296,26.148,26.0377,26.0377,162489.0
2015-10-16 13:30:00,28.33,28.4,28.19,28.21,247746.0,26.0377,26.1021,25.9091,25.9274,247746.0
2015-10-16 14:00:00,28.21,28.41,28.14,28.39,460101.0,25.9274,26.1113,25.8631,26.0929,460101.0
2015-10-16 14:30:00,28.39,28.61,28.39,28.54,429555.0,26.0929,26.2951,26.0929,26.2307,429555.0
2015-10-16 15:00:00,28.55,28.61,28.51,28.53,247364.0,26.2399,26.2951,26.2032,26.2215,247364.0
2015-10-16 15:30:00,28.54,28.65,28.5,28.52,762071.0,26.2307,26.3318,26.194,26.2124,762071.0
2015-10-19 09:30:00,28.03,28.61,28.02,28.59,583123.0,25.762,26.2951,25.7528,26.2767,583123.0
2015-10-19 10:00:00,28.59,28.63,28.46,28.48,369824.0,26.2767,26.3135,26.1572,26.1756,369824.0
2015-10-19 10:30:00,28.47,28.63,28.4,28.62,275042.0,26.1664,26.3135,26.1021,26.3043,275042.0
2015-10-19 11:00:00,28.61,28.73,28.48,28.66,256189.0,26.2951,26.4054,26.1756,26.341,256189.0
2015-10-19 11:30:00,28.66,28.81,28.66,28.68,207365.0,26.341,26.4789,26.341,26.3594,207365.0
2015-10-19 12:00:00,28.68,28.72,28.59,28.67,169577.0,26.3594,26.3962,26.2767,26.3502,169577.0
2015-10-19 12:30:00,28.66,28.75,28.61,28.7,159405.0,26.341,26.4237,26.2951,26.3778,159405.0
2015-10-19 13:00:00,28.7,28.73,28.58,28.62,187532.0,26.3778,26.4054,26.2675,26.3043,187532.0
2015-10-19 13:30:00,28.61,28.68,28.52,28.65,166973.0,26.2951,26.3594,26.2124,26.3318,166973.0
2015-10-19 14:00:00,28.65,28.67,28.47,28.48,165947.0,26.3318,26.3502,26.1664,26.1756,165947.0
2015-10-19 14:30:00,28.49,28.58,28.47,28.52,173034.0,26.1848,26.2675,26.1664,26.2124,173034.0
2015-10-19 15:00:00,28.52,28.69,28.51,28.62,176076.0,26.2124,26.3686,26.2032,26.3043,176076.0
2015-10-19 15:30:00,28.62,28.69,28.54,28.69,245911.0,26.3043,26.3686,26.2307,26.3686,245911.0
2015-10-20 09:30:00,28.67,28.91,28.56,28.89,377811.0,26.3502,26.5708,26.2491,26.5524,377811.0
2015-10-20 10:00:00,28.89,28.96,28.82,28.88,320956.0,26.5524,26.6168,26.4881,26.5432,320956.0
2015-10-20 10:30:00,28.89,29.19,28.83,29.19,312313.0,26.5524,26.8281,26.4973,26.8281,312313.0
2015-10-20 11:00:00,29.18,29.18,28.88,29.0,309091.0,26.819,26.819,26.5432,26.6535,309091.0
2015-10-20 11:30:00,29.0,29.02,28.8,28.89,206566.0,26.6535,26.6719,26.4697,26.5524,206566.0
2015-10-20 12:00:00,28.89,28.97,28.84,28.92,193188.0,26.5524,26.6259,26.5065,26.58,193188.0
2015-10-20 12:30:00,28.93,28.95,28.79,28.93,121363.0,26.5892,26.6076,26.4605,26.5892,121363.0
2015-10-20 13:00:00,28.92,29.02,28.89,28.92,176199.0,26.58,26.6719,26.5524,26.58,176199.0
2015-10-20 13:30:00,28.93,28.97,28.87,28.96,181939.0,26.5892,26.6259,26.534,26.6168,181939.0
2015-10-20 14:00:00,28.95,29.01,28.91,29.0,226427.0,26.6076,26.6627,26.5708,26.6535,226427.0
2015-10-20 14:30:00,29.0,29.11,28.94,29.1,154308.0,26.6535,26.7546,26.5984,26.7454,154308.0
2015-10-20 15:00:00,29.11,29.15,29.03,29.08,259994.0,26.7546,26.7914,26.6811,26.727,259994.0
2015-10-20 15:30:00,29.09,29.11,28.99,29.02,324151.0,26.7362,26.7546,26.6443,26.6719,324151.0
2015-10-21 09:30:00,29.3,29.39,29.15,29.18,463039.0,26.9292,27.012,26.7914,26.819,463039.0
2015-10-21 10:00:00,29.18,29.18,28.98,28.99,444139.0,26.819,26.819,26.6351,26.6443,444139.0
2015-10-21 10:30:00,28.99,29.09,28.89,29.08,273780.0,26.6443,26.7362,26.5524,26.727,273780.0
2015-10-21 11:00:00,29.08,29.16,28.94,29.09,174416.0,26.727,26.8006,26.5984,26.7362,174416.0
2015-10-21 11:30:00,29.09,29.21,29.07,29.18,343948.0,26.7362,26.8465,26.7179,26.819,343948.0
2015-10-21 12:00:00,29.19,29.24,29.11,29.16,186830.0,26.8281,26.8741,26.7546,26.8006,186830.0
2015-10-21 12:30:00,29.16,29.18,29.06,29.06,289412.0,26.8006,26.819,26.7087,26.7087,289412.0
2015-10-21 13:00:00,29.05,29.05,28.68,28.69,339899.0,26.6995,26.6995,26.3594,26.3686,339899.0
2015-10-21 13:30:00,28.68,28.78,28.62,28.65,264313.0,26.3594,26.4513,26.3043,26.3318,264313.0
2015-10-21 14:00:00,28.63,28.69,28.56,28.64,205839.0,26.3135,26.3686,26.2491,26.3226,205839.0
2015-10-21 14:30:00,28.65,28.89,28.63,28.83,263800.0,26.3318,26.5524,26.3135,26.4973,263800.0
2015-10-21 15:00:00,28.84,28.89,28.58,28.61,362893.0,26.5065,26.5524,26.2675,26.2951,362893.0
2015-10-21 15:30:00,28.6,28.61,28.24,28.3,574582.0,26.2859,26.2951,25.955,26.0102,574582.0
2015-10-22 09:30:00,28.83,29.33,28.66,29.33,1215225.0,26.4973,26.9568,26.341,26.9568,1215225.0
2015-10-22 10:00:00,29.31,29.41,29.18,29.22,1330075.0,26.9384,27.0303,26.819,26.8557,1330075.0
2015-10-22 10:30:00,29.22,29.47,29.16,29.47,493090.0,26.8557,27.0855,26.8006,27.0855,493090.0
2015-10-22 11:00:00,29.47,29.49,29.39,29.46,287073.0,27.0855,27.1039,27.012,27.0763,287073.0
2015-10-22 11:30:00,29.46,29.74,29.45,29.64,374952.0,27.0763,27.3336,27.0671,27.2417,374952.0
2015-10-22 12:00:00,29.64,29.91,29.61,29.88,332124.0,27.2417,27.4899,27.2142,27.4623,332124.0
2015-10-22 12:30:00,29.89,29.96,29.83,29.89,246418.0,27.4715,27.5358,27.4164,27.4715,246418.0
2015-10-22 13:00:00,29.89,29.96,29.84,29.85,237315.0,27.4715,27.5358,27.4255,27.4347,237315.0
2015-10-22 13:30:00,29.86,29.88,29.72,29.74,224187.0,27.4439,27.4623,27.3153,27.3336,224187.0
2015-10-22 14:00:00,29.73,29.75,29.44,29.55,394693.0,27.3244,27.3428,27.0579,27.159,394693.0
2015-10-22 14:30:00,29.54,29.76,29.47,29.75,328475.0,27.1498,27.352,27.0855,27.3428,328475.0
2015-10-22 15:00:00,29.75,29.79,29.59,29.79,320992.0,27.3428,27.3796,27.1958,27.3796,320992.0
2015-10-22 15:30:00,29.79,29.83,29.56,29.67,328345.0,27.3796,27.4164,27.1682,27.2693,328345.0
2015-10-23 09:30:00,30.36,30.54,30.02,30.54,874604.0,27.9035,28.0689,27.591,28.0689,874604.0
2015-10-23 10:00:00,30.54,30.58,30.31,30.33,412049.0,28.0689,28.1057,27.8575,27.8759,412049.0
2015-10-23 10:30:00,30.34,30.4,30.15,30.24,404598.0,27.8851,27.9402,27.7105,27.7932,404598.0
2015-10-23 11:00:00,30.24,30.41,30.04,30.06,288841.0,27.7932,27.9494,27.6094,27.6277,288841.0
2015-10-23 11:30:00,30.07,30.09,29.91,29.95,458904.0,27.6369,27.6553,27.4899,27.5266,458904.0
2015-10-23 12:00:00,29.96,30.14,29.89,30.13,213352.0,27.5358,27.7013,27.4715,27.6921,213352.0
2015-10-23 12:30:00,30.14,30.16,30.03,30.09,114114.0,27.7013,27.7197,27.6002,27.6553,114114.0
2015-10-23 13:00:00,30.07,30.13,29.98,30.07,181916.0,27.6369,27.6921,27.5542,27.6369,181916.0
2015-10-23 13:30:00,30.09,30.2,30.02,30.18,218641.0,27.6553,27.7564,27.591,27.738,218641.0
2015-10-23 14:00:00,30.18,30.32,30.12,30.28,198011.0,27.738,27.8667,27.6829,27.8299,198011.0
2015-10-23 14:30:00,30.27,30.47,30.25,30.37,448901.0,27.8208,28.0046,27.8024,27.9127,448901.0
2015-10-23 15:00:00,30.37,30.49,30.35,30.39,343122.0,27.9127,28.023,27.8943,27.931,343122.0
2015-10-23 15:30:00,30.4,30.53,30.39,30.51,631486.0,27.9402,28.0597,27.931,28.0413,631486.0
2015-10-26 09:30:00,30.43,30.55,30.19,30.26,322546.0,27.9678,28.0781,27.7472,27.8116,322546.0
2015-10-26 10:00:00,30.26,30.26,30.11,30.19,338142.0,27.8116,27.8116,27.6737,27.7472,338142.0
2015-10-26 10:30:00,30.2,30.21,29.98,30.01,270985.0,27.7564,27.7656,27.5542,27.5818,270985.0
2015-10-26 11:00:00,30.01,30.08,29.96,30.04,209147.0,27.5818,27.6461,27.5358,27.6094,209147.0
2015-10-26 11:30:00,30.04,30.22,30.04,30.19,153927.0,27.6094,27.7748,27.6094,27.7472,153927.0
2015-10-26 12:00:00,30.19,30.22,30.09,30.2,166577.0,27.7472,27.7748,27.6553,27.7564,166577.0
2015-10-26 12:30:00,30.21,30.29,30.14,30.25,220021.0,27.7656,27.8391,27.7013,27.8024,220021.0
2015-10-26 13:00:00,30.24,30.24,30.14,30.24,163710.0,27.7932,27.7932,27.7013,27.7932,163710.0
2015-10-26 13:30:00,30.25,30.33,30.25,30.25,206032.0,27.8024,27.8759,27.8024,27.8024,206032.0
2015-10-26 14:00:00,30.26,30.38,30.19,30.22,187919.0,27.8116,27.9219,27.7472,27.7748,187919.0
2015-10-26 14:30:00,30.22,30.29,30.2,30.24,221351.0,27.7748,27.8391,27.7564,27.7932,221351.0
2015-10-26 15:00:00,30.25,30.29,30.23,30.25,173017.0,27.8024,27.8391,27.784,27.8024,173017.0
2015-10-26 15:30:00,30.26,30.37,30.22,30.33,184318.0,27.8116,27.9127,27.7748,27.8759,184318.0
2015-10-27 09:30:00,29.91,30.01,29.71,29.89,427021.0,27.4899,27.5818,27.3061,27.4715,427021.0
2015-10-27 10:00:00,29.9,29.91,29.53,29.63,263649.0,27.4807,27.4899,27.1406,27.2325,263649.0
2015-10-27 10:30:00,29.64,29.84,29.59,29.8,151468.0,27.2417,27.4255,27.1958,27.3888,151468.0
2015-10-27 11:00:00,29.79,29.92,29.75,29.79,204703.0,27.3796,27.4991,27.3428,27.3796,204703.0
2015-10-27 11:30:00,29.79,29.93,29.7,29.74,266645.0,27.3796,27.5083,27.2969,27.3336,266645.0
2015-10-27 12:00:00,29.75,29.81,29.66,29.76,254794.0,27.3428,27.398,27.2601,27.352,254794.0
2015-10-27 12:30:00,29.76,29.89,29.64,29.64,231441.0,27.352,27.4715,27.2417,27.2417,231441.0
2015-10-27 13:00:00,29.63,29.63,29.45,29.48,299499.0,27.2325,27.2325,27.0671,27.0947,299499.0
2015-10-27 13:30:00,29.49,29.59,29.42,29.49,302459.0,27.1039,27.1958,27.0395,27.1039,302459.0
2015-10-27 14:00:00,29.48,29.6,29.45,29.52,216560.0,27.0947,27.205,27.0671,27.1314,216560.0
2015-10-27 14:30:00,29.51,29.6,29.45,29.51,168061.0,27.1223,27.205,27.0671,27.1223,168061.0
2015-10-27 15:00:00,29.5,29.73,29.5,29.69,256774.0,27.1131,27.3244,27.1131,27.2877,256774.0
2015-10-27 15:30:00,29.69,29.76,29.61,29.76,326935.0,27.2877,27.352,27.2142,27.352,326935.0
2015-10-28 09:30:00,29.99,30.39,29.88,30.36,304678.0,27.5634,27.931,27.4623,27.9035,304678.0
2015-10-28 10:00:00,30.37,30.5,30.37,30.42,199962.0,27.9127,28.0321,27.9127,27.9586,199962.0
2015-10-28 10:30:00,30.43,30.72,30.4,30.71,222894.0,27.9678,28.2343,27.9402,28.2252,222894.0
2015-10-28 11:00:00,30.71,30.74,30.61,30.7,141883.0,28.2252,28.2527,28.1332,28.216,141883.0
2015-10-28 11:30:00,30.69,30.74,30.61,30.72,122980.0,28.2068,28.2527,28.1332,28.2343,122980.0
2015-10-28 12:00:00,30.72,30.75,30.65,30.69,144262.0,28.2343,28.2619,28.17,28.2068,144262.0
2015-10-28 12:30:00,30.69,30.7,30.58,30.68,113050.0,28.2068,28.216,28.1057,28.1976,113050.0
2015-10-28 13:00:00,30.67,30.77,30.65,30.68,200449.0,28.1884,28.2803,28.17,28.1976,200449.0
2015-10-28 13:30:00,30.68,30.99,30.66,30.95,254776.0,28.1976,28.4825,28.1792,28.4457,254776.0
2015-10-28 14:00:00,30.93,30.94,30.48,30.85,1214400.0,28.4274,28.4365,28.0138,28.3538,1214400.0
2015-10-28 14:30:00,30.85,31.22,30.56,31.18,965968.0,28.3538,28.6939,28.0873,28.6571,965968.0
2015-10-28 15:00:00,31.18,31.5,31.12,31.33,567170.0,28.6571,28.9512,28.602,28.795,567170.0
2015-10-28 15:30:00,31.34,31.77,31.26,31.74,1016451.0,28.8042,29.1994,28.7307,29.1718,1016451.0
2015-10-29 09:30:00,31.45,31.88,31.34,31.6,823480.0,28.9053,29.3005,28.8042,29.0431,823480.0
2015-10-29 10:00:00,31.6,31.65,31.15,31.19,440864.0,29.0431,29.0891,28.6296,28.6663,440864.0
2015-10-29 10:30:00,31.2,31.34,31.04,31.29,359445.0,28.6755,28.8042,28.5285,28.7582,359445.0
2015-10-29 11:00:00,31.29,31.44,31.15,31.26,311612.0,28.7582,28.8961,28.6296,28.7307,311612.0
2015-10-29 11:30:00,31.27,31.53,31.27,31.53,310966.0,28.7398,28.9788,28.7398,28.9788,310966.0
2015-10-29 12:00:00,31.52,31.54,31.35,31.54,219402.0,28.9696,28.988,28.8134,28.988,219402.0
2015-10-29 12:30:00,31.54,31.55,31.32,31.36,271046.0,28.988,28.9972,28.7858,28.8226,271046.0
2015-10-29 13:00:00,31.36,31.54,31.35,31.41,204081.0,28.8226,28.988,28.8134,28.8685,204081.0
2015-10-29 13:30:00,31.41,31.44,31.21,31.26,198659.0,28.8685,28.8961,28.6847,28.7307,198659.0
2015-10-29 14:00:00,31.26,31.45,31.25,31.41,279974.0,28.7307,28.9053,28.7215,28.8685,279974.0
2015-10-29 14:30:00,31.41,31.43,31.26,31.34,187934.0,28.8685,28.8869,28.7307,28.8042,187934.0
2015-10-29 15:00:00,31.34,31.41,31.19,31.37,264554.0,28.8042,28.8685,28.6663,28.8318,264554.0
2015-10-29 15:30:00,31.37,31.57,31.3,31.35,330721.0,28.8318,29.0156,28.7674,28.8134,330721.0
2015-10-30 09:30:00,31.43,31.48,30.76,30.78,483037.0,28.8869,28.9329,28.2711,28.2895,483037.0
2015-10-30 10:00:00,30.75,30.85,30.61,30.67,436851.0,28.2619,28.3538,28.1332,28.1884,436851.0
2015-10-30 10:30:00,30.66,30.85,30.62,30.78,212691.0,28.1792,28.3538,28.1424,28.2895,212691.0
2015-10-30 11:00:00,30.79,30.85,30.67,30.77,196094.0,28.2987,28.3538,28.1884,28.2803,196094.0
2015-10-30 11:30:00,30.77,30.77,30.62,30.66,128071.0,28.2803,28.2803,28.1424,28.1792,128071.0
2015-10-30 12:00:00,30.66,30.7,30.59,30.6,187474.0,28.1792,28.216,28.1149,28.1241,187474.0
2015-10-30 12:30:00,30.6,30.87,30.6,30.8,191008.0,28.1241,28.3722,28.1241,28.3079,191008.0
2015-10-30 13:00:00,30.82,30.84,30.7,30.71,200769.0,28.3263,28.3446,28.216,28.2252,200769.0
2015-10-30 13:30:00,30.72,30.87,30.68,30.72,332112.0,28.2343,28.3722,28.1976,28.2343,332112.0
2015-10-30 14:00:00,30.72,30.76,30.46,30.46,330627.0,28.2343,28.2711,27.9954,27.9954,330627.0
2015-10-30 14:30:00,30.46,30.48,30.22,30.24,273460.0,27.9954,28.0138,27.7748,27.7932,273460.0
2015-10-30 15:00:00,30.23,30.45,30.19,30.22,347696.0,27.784,27.9862,27.7472,27.7748,347696.0
2015-10-30 15:30:00,30.21,30.51,30.18,30.19,531976.0,27.7656,28.0413,27.738,27.7472,531976.0
2015-11-02 09:30:00,30.42,30.84,30.34,30.76,283678.0,27.9586,28.3446,27.8851,28.2711,283678.0
2015-11-02 10:00:00,30.74,30.86,30.66,30.8,380762.0,28.2527,28.363,28.1792,28.3079,380762.0
2015-11-02 10:30:00,30.8,30.84,30.69,30.79,211815.0,28.3079,28.3446,28.2068,28.2987,211815.0
2015-11-02 11:00:00,30.8,30.96,30.74,30.83,243392.0,28.3079,28.4549,28.2527,28.3354,243392.0
2015-11-02 11:30:00,30.83,30.87,30.69,30.81,284860.0,28.3354,28.3722,28.2068,28.3171,284860.0
2015-11-02 12:00:00,30.8,30.89,30.78,30.89,109823.0,28.3079,28.3906,28.2895,28.3906,109823.0
2015-11-02 12:30:00,30.89,31.02,30.83,31.0,145740.0,28.3906,28.5101,28.3354,28.4917,145740.0
2015-11-02 13:00:00,31.0,31.03,30.89,30.95,235091.0,28.4917,28.5193,28.3906,28.4457,235091.0
2015-11-02 13:30:00,30.96,31.03,30.88,31.03,154965.0,28.4549,28.5193,28.3814,28.5193,154965.0
2015-11-02 14:00:00,31.03,31.18,31.03,31.15,268654.0,28.5193,28.6571,28.5193,28.6296,268654.0
2015-11-02 14:30:00,31.15,31.47,31.14,31.46,439872.0,28.6296,28.9237,28.6204,28.9145,439872.0
2015-11-02 15:00:00,31.45,31.58,31.39,31.57,383303.0,28.9053,29.0248,28.8501,29.0156,383303.0
2015-11-02 15:30:00,31.58,31.59,31.34,31.41,428135.0,29.0248,29.034,28.8042,28.8685,428135.0
2015-11-03 09:30:00,31.13,31.25,30.84,31.09,551183.0,28.6112,28.7215,28.3446,28.5744,551183.0
2015-11-03 10:00:00,31.16,31.47,31.14,31.36,293313.0,28.6387,28.9237,28.6204,28.8226,293313.0
2015-11-03 10:30:00,31.35,31.48,31.3,31.31,175167.0,28.8134,28.9329,28.7674,28.7766,175167.0
2015-11-03 11:00:00,31.31,31.33,31.22,31.29,161953.0,28.7766,28.795,28.6939,28.7582,161953.0
2015-11-03 11:30:00,31.29,31.57,31.27,31.56,250916.0,28.7582,29.0156,28.7398,29.0064,250916.0
2015-11-03 12:00:00,31.54,31.56,31.35,31.42,222241.0,28.988,29.0064,28.8134,28.8777,222241.0
2015-11-03 12:30:00,31.42,31.5,31.37,31.45,96268.0,28.8777,28.9512,28.8318,28.9053,96268.0
2015-11-03 13:00:00,31.45,31.5,31.41,31.47,126927.0,28.9053,28.9512,28.8685,28.9237,126927.0
2015-11-03 13:30:00,31.46,31.56,31.42,31.49,232783.0,28.9145,29.0064,28.8777,28.942,232783.0
2015-11-03 14:00:00,31.5,31.71,31.48,31.7,276619.0,28.9512,29.1442,28.9329,29.1351,276619.0
2015-11-03 14:30:00,31.7,31.74,31.57,31.63,236970.0,29.1351,29.1718,29.0156,29.0707,236970.0
2015-11-03 15:00:00,31.64,31.67,31.55,31.57,293581.0,29.0799,29.1075,28.9972,29.0156,293581.0
2015-11-03 15:30:00,31.57,31.59,31.38,31.43,239730.0,29.0156,29.034,28.8409,28.8869,239730.0
2015-11-04 09:30:00,31.67,31.7,31.19,31.26,477094.0,29.1075,29.1351,28.6663,28.7307,477094.0
2015-11-04 10:00:00,31.31,31.48,31.18,31.35,744201.0,28.7766,28.9329,28.6571,28.8134,744201.0
2015-11-04 10:30:00,31.35,31.54,31.29,31.42,538204.0,28.8134,28.988,28.7582,28.8777,538204.0
2015-11-04 11:00:00,31.41,31.46,31.27,31.31,217078.0,28.8685,28.9145,28.7398,28.7766,217078.0
2015-11-04 11:30:00,31.33,31.37,31.17,31.29,228731.0,28.795,28.8318,28.6479,28.7582,228731.0
2015-11-04 12:00:00,31.29,31.53,31.24,31.36,273327.0,28.7582,28.9788,28.7123,28.8226,273327.0
2015-11-04 12:30:00,31.37,31.4,31.26,31.38,196139.0,28.8318,28.8593,28.7307,28.8409,196139.0
2015-11-04 13:00:00,31.38,31.4,31.11,31.21,238537.0,28.8409,28.8593,28.5928,28.6847,238537.0
2015-11-04 13:30:00,31.23,31.25,31.1,31.21,171282.0,28.7031,28.7215,28.5836,28.6847,171282.0
2015-11-04 14:00:00,31.21,31.34,31.18,31.24,158219.0,28.6847,28.8042,28.6571,28.7123,158219.0
2015-11-04 14:30:00,31.24,31.4,31.24,31.3,178558.0,28.7123,28.8593,28.7123,28.7674,178558.0
2015-11-04 15:00:00,31.3,31.33,31.1,31.17,273637.0,28.7674,28.795,28.5836,28.6479,273637.0
2015-11-04 15:30:00,31.18,31.19,31.02,31.18,215607.0,28.6571,28.6663,28.5101,28.6571,215607.0
2015-11-05 09:30:00,31.27,31.76,31.24,31.75,437491.0,28.7398,29.1902,28.7123,29.181,437491.0
2015-11-05 10:00:00,31.75,31.81,31.28,31.31,408998.0,29.181,29.2362,28.749,28.7766,408998.0
2015-11-05 10:30:00,31.3,31.34,31.14,31.31,356141.0,28.7674,28.8042,28.6204,28.7766,356141.0
2015-11-05 11:00:00,31.31,31.43,31.25,31.37,215933.0,28.7766,28.8869,28.7215,28.8318,215933.0
2015-11-05 11:30:00,31.37,31.55,31.3,31.53,186052.0,28.8318,28.9972,28.7674,28.9788,186052.0
2015-11-05 12:00:00,31.53,31.67,31.45,31.66,166894.0,28.9788,29.1075,28.9053,29.0983,166894.0
2015-11-05 12:30:00,31.67,31.67,31.53,31.6,136079.0,29.1075,29.1075,28.9788,29.0431,136079.0
2015-11-05 13:00:00,31.62,31.64,31.47,31.5,167802.0,29.0615,29.0799,28.9237,28.9512,167802.0
2015-11-05 13:30:00,31.5,31.7,31.49,31.67,246977.0,28.9512,29.1351,28.942,29.1075,246977.0
2015-11-05 14:00:00,31.68,31.72,31.51,31.54,261541.0,29.1167,29.1534,28.9604,28.988,261541.0
2015-11-05 14:30:00,31.54,31.6,31.49,31.58,134977.0,28.988,29.0431,28.942,29.0248,134977.0
2015-11-05 15:00:00,31.57,31.77,31.45,31.76,260269.0,29.0156,29.1994,28.9053,29.1902,260269.0
2015-11-05 15:30:00,31.76,31.76,31.61,31.65,404615.0,29.1902,29.1902,29.0523,29.0891,404615.0
2015-11-06 09:30:00,33.13,33.15,32.22,32.28,1402954.0,30.4493,30.4677,29.613,29.6681,1402954.0
2015-11-06 10:00:00,32.29,32.44,32.0,32.22,820824.0,29.6773,29.8152,29.4108,29.613,820824.0
2015-11-06 10:30:00,32.21,32.56,32.19,32.31,584439.0,29.6038,29.9255,29.5854,29.6957,584439.0
2015-11-06 11:00:00,32.31,32.35,32.01,32.08,469165.0,29.6957,29.7325,29.42,29.4843,469165.0
2015-11-06 11:30:00,32.09,32.27,32.07,32.13,327547.0,29.4935,29.6589,29.4751,29.5303,327547.0
2015-11-06 12:00:00,32.14,32.25,32.0,32.08,294821.0,29.5394,29.6405,29.4108,29.4843,294821.0
2015-11-06 12:30:00,32.07,32.11,31.94,32.03,469147.0,29.4751,29.5119,29.3556,29.4383,469147.0
2015-11-06 13:00:00,32.03,32.18,32.0,32.1,239567.0,29.4383,29.5762,29.4108,29.5027,239567.0
2015-11-06 13:30:00,32.11,32.3,32.08,32.27,359706.0,29.5119,29.6865,29.4843,29.6589,359706.0
2015-11-06 14:00:00,32.27,32.42,32.17,32.24,402315.0,29.6589,29.7968,29.567,29.6314,402315.0
2015-11-06 14:30:00,32.24,32.29,32.06,32.18,336388.0,29.6314,29.6773,29.4659,29.5762,336388.0
2015-11-06 15:00:00,32.18,32.28,32.15,32.25,372702.0,29.5762,29.6681,29.5486,29.6405,372702.0
2015-11-06 15:30:00,32.25,32.34,32.2,32.3,812345.0,29.6405,29.7233,29.5946,29.6865,812345.0
2015-11-09 09:30:00,32.45,32.49,31.66,31.75,955526.0,29.8244,29.8611,29.0983,29.181,955526.0
2015-11-09 10:00:00,31.75,31.83,31.4,31.47,825944.0,29.181,29.2545,28.8593,28.9237,825944.0
2015-11-09 10:30:00,31.46,31.56,31.4,31.53,409165.0,28.9145,29.0064,28.8593,28.9788,409165.0
2015-11-09 11:00:00,31.5,31.5,31.1,31.12,535242.0,28.9512,28.9512,28.5836,28.602,535242.0
2015-11-09 11:30:00,31.12,31.24,30.99,31.0,459197.0,28.602,28.7123,28.4825,28.4917,459197.0
2015-11-09 12:00:00,30.99,31.15,30.86,31.06,302969.0,28.4825,28.6296,28.363,28.5468,302969.0
2015-11-09 12:30:00,31.08,31.36,31.0,31.3,305822.0,28.5652,28.8226,28.4917,28.7674,305822.0
2015-11-09 13:00:00,31.31,31.37,30.98,31.15,366664.0,28.7766,28.8318,28.4733,28.6296,366664.0
2015-11-09 13:30:00,31.16,31.18,31.02,31.1,227704.0,28.6387,28.6571,28.5101,28.5836,227704.0
2015-11-09 14:00:00,31.11,31.24,31.04,31.14,280595.0,28.5928,28.7123,28.5285,28.6204,280595.0
2015-11-09 14:30:00,31.13,31.21,30.92,30.95,426604.0,28.6112,28.6847,28.4182,28.4457,426604.0
2015-11-09 15:00:00,30.94,31.05,30.78,31.01,285071.0,28.4365,28.5376,28.2895,28.5009,285071.0
2015-11-09 15:30:00,31.02,31.44,31.02,31.26,651513.0,28.5101,28.8961,28.5101,28.7307,651513.0
2015-11-10 09:30:00,31.2,31.52,31.1,31.28,637924.0,28.6755,28.9696,28.5836,28.749,637924.0
2015-11-10 10:00:00,31.28,31.32,30.96,31.05,327235.0,28.749,28.7858,28.4549,28.5376,327235.0
2015-11-10 10:30:00,31.05,31.35,31.03,31.34,233597.0,28.5376,28.8134,28.5193,28.8042,233597.0
2015-11-10 11:00:00,31.35,31.45,31.21,31.24,328191.0,28.8134,28.9053,28.6847,28.7123,328191.0
2015-11-10 11:30:00,31.24,31.46,31.24,31.36,254966.0,28.7123,28.9145,28.7123,28.8226,254966.0
2015-11-10 12:00:00,31.35,31.48,31.33,31.35,236434.0,28.8134,28.9329,28.795,28.8134,236434.0
2015-11-10 12:30:00,31.34,31.38,31.22,31.33,194471.0,28.8042,28.8409,28.6939,28.795,194471.0
2015-11-10 13:00:00,31.32,31.33,31.22,31.33,147545.0,28.7858,28.795,28.6939,28.795,147545.0
2015-11-10 13:30:00,31.33,31.5,31.29,31.49,345489.0,28.795,28.9512,28.7582,28.942,345489.0
2015-11-10 14:00:00,31.49,31.5,31.41,31.46,142589.0,28.942,28.9512,28.8685,28.9145,142589.0
2015-11-10 14:30:00,31.46,31.73,31.45,31.59,333108.0,28.9145,29.1626,28.9053,29.034,333108.0
2015-11-10 15:00:00,31.58,31.66,31.56,31.62,214244.0,29.0248,29.0983,29.0064,29.0615,214244.0
2015-11-10 15:30:00,31.63,31.74,31.58,31.71,373292.0,29.0707,29.1718,29.0248,29.1442,373292.0
2015-11-11 09:30:00,32.06,32.12,31.76,31.79,464281.0,29.4659,29.5211,29.1902,29.2178,464281.0
2015-11-11 10:00:00,31.8,31.82,31.52,31.58,428909.0,29.227,29.2453,28.9696,29.0248,428909.0
2015-11-11 10:30:00,31.58,31.68,31.46,31.64,226190.0,29.0248,29.1167,28.9145,29.0799,226190.0
2015-11-11 11:00:00,31.64,31.75,31.54,31.73,179921.0,29.0799,29.181,28.988,29.1626,179921.0
2015-11-11 11:30:00,31.74,31.81,31.72,31.74,167490.0,29.1718,29.2362,29.1534,29.1718,167490.0
2015-11-11 12:00:00,31.75,31.91,31.74,31.87,151072.0,29.181,29.3281,29.1718,29.2913,151072.0
2015-11-11 12:30:00,31.88,31.96,31.85,31.93,145159.0,29.3005,29.374,29.2729,29.3464,145159.0
2015-11-11 13:00:00,31.92,31.92,31.52,31.56,184632.0,29.3372,29.3372,28.9696,29.0064,184632.0
2015-11-11 13:30:00,31.55,31.66,31.47,31.55,144871.0,28.9972,29.0983,28.9237,28.9972,144871.0
2015-11-11 14:00:00,31.55,31.74,31.5,31.74,114190.0,28.9972,29.1718,28.9512,29.1718,114190.0
2015-11-11 14:30:00,31.75,31.75,31.48,31.48,130816.0,29.181,29.181,28.9329,28.9329,130816.0
2015-11-11 15:00:00,31.47,31.61,31.45,31.6,229492.0,28.9237,29.0523,28.9053,29.0431,229492.0
2015-11-11 15:30:00,31.61,31.64,31.48,31.49,240516.0,29.0523,29.0799,28.9329,28.942,240516.0
2015-11-12 09:30:00,31.09,31.1,30.43,30.48,1161125.0,28.5744,28.5836,27.9678,28.0138,1161125.0
2015-11-12 10:00:00,30.48,30.68,30.32,30.6,1049078.0,28.0138,28.1976,27.8667,28.1241,1049078.0
2015-11-12 10:30:00,30.6,30.9,30.46,30.89,244705.0,28.1241,28.3998,27.9954,28.3906,244705.0
2015-11-12 11:00:00,30.88,30.93,30.65,30.67,205908.0,28.3814,28.4274,28.17,28.1884,205908.0
2015-11-12 11:30:00,30.66,30.66,30.47,30.6,233863.0,28.1792,28.1792,28.0046,28.1241,233863.0
2015-11-12 12:00:00,30.62,30.65,30.3,30.38,257380.0,28.1424,28.17,27.8483,27.9219,257380.0
2015-11-12 12:30:00,30.38,30.61,30.32,30.53,192444.0,27.9219,28.1332,27.8667,28.0597,192444.0
2015-11-12 13:00:00,30.54,30.7,30.48,30.6,171405.0,28.0689,28.216,28.0138,28.1241,171405.0
2015-11-12 13:30:00,30.63,30.67,30.45,30.62,175929.0,28.1516,28.1884,27.9862,28.1424,175929.0
2015-11-12 14:00:00,30.62,30.64,30.42,30.58,206502.0,28.1424,28.1608,27.9586,28.1057,206502.0
2015-11-12 14:30:00,30.59,30.61,30.22,30.35,301762.0,28.1149,28.1332,27.7748,27.8943,301762.0
2015-11-12 15:00:00,30.33,30.44,30.28,30.36,324370.0,27.8759,27.977,27.8299,27.9035,324370.0
2015-11-12 15:30:00,30.38,30.38,30.01,30.01,536245.0,27.9219,27.9219,27.5818,27.5818,536245.0
2015-11-13 09:30:00,29.69,30.16,29.52,29.77,747315.0,27.2877,27.7197,27.1314,27.3612,747315.0
2015-11-13 10:00:00,29.79,29.82,29.23,29.33,715423.0,27.3796,27.4072,26.8649,26.9568,715423.0
2015-11-13 10:30:00,29.33,29.61,29.28,29.61,304976.0,26.9568,27.2142,26.9109,27.2142,304976.0
2015-11-13 11:00:00,29.6,29.69,29.32,29.65,752516.0,27.205,27.2877,26.9476,27.2509,752516.0
2015-11-13 11:30:00,29.64,29.87,29.53,29.86,261274.0,27.2417,27.4531,27.1406,27.4439,261274.0
2015-11-13 12:00:00,29.87,30.07,29.8,29.81,243928.0,27.4531,27.6369,27.3888,27.398,243928.0
2015-11-13 12:30:00,29.82,29.85,29.56,29.64,133773.0,27.4072,27.4347,27.1682,27.2417,133773.0
2015-11-13 13:00:00,29.65,29.7,29.54,29.59,226016.0,27.2509,27.2969,27.1498,27.1958,226016.0
2015-11-13 13:30:00,29.59,29.65,29.43,29.43,148479.0,27.1958,27.2509,27.0487,27.0487,148479.0
2015-11-13 14:00:00,29.42,29.49,29.33,29.35,302613.0,27.0395,27.1039,26.9568,26.9752,302613.0
2015-11-13 14:30:00,29.35,29.41,29.12,29.16,430922.0,26.9752,27.0303,26.7638,26.8006,430922.0
2015-11-13 15:00:00,29.15,29.28,29.08,29.14,351443.0,26.7914,26.9109,26.727,26.7822,351443.0
2015-11-13 15:30:00,29.14,29.35,29.09,29.23,615744.0,26.7822,26.9752,26.7362,26.8649,615744.0
2015-11-16 09:30:00,29.18,29.52,29.0,29.14,621425.0,26.819,27.1314,26.6535,26.7822,621425.0
2015-11-16 10:00:00,29.14,29.21,28.91,29.08,268106.0,26.7822,26.8465,26.5708,26.727,268106.0
2015-11-16 10:30:00,29.07,29.22,29.02,29.07,229337.0,26.7179,26.8557,26.6719,26.7179,229337.0
2015-11-16 11:00:00,29.07,29.27,29.04,29.07,178581.0,26.7179,26.9017,26.6903,26.7179,178581.0
2015-11-16 11:30:00,29.08,29.39,29.08,29.26,133001.0,26.727,27.012,26.727,26.8925,133001.0
2015-11-16 12:00:00,29.28,29.45,29.25,29.43,112056.0,26.9109,27.0671,26.8833,27.0487,112056.0
2015-11-16 12:30:00,29.43,29.61,29.43,29.46,216567.0,27.0487,27.2142,27.0487,27.0763,216567.0
2015-11-16 13:00:00,29.47,29.7,29.45,29.61,218684.0,27.0855,27.2969,27.0671,27.2142,218684.0
2015-11-16 13:30:00,29.62,29.69,29.58,29.68,131725.0,27.2234,27.2877,27.1866,27.2785,131725.0
2015-11-16 14:00:00,29.68,29.78,29.63,29.75,229746.0,27.2785,27.3704,27.2325,27.3428,229746.0
2015-11-16 14:30:00,29.75,29.87,29.73,29.81,203191.0,27.3428,27.4531,27.3244,27.398,203191.0
2015-11-16 15:00:00,29.82,30.21,29.82,30.14,326405.0,27.4072,27.7656,27.4072,27.7013,326405.0
2015-11-16 15:30:00,30.15,30.32,30.1,30.32,391806.0,27.7105,27.8667,27.6645,27.8667,391806.0
2015-11-17 09:30:00,30.56,30.6,30.02,30.23,487755.0,28.0873,28.1241,27.591,27.784,487755.0
2015-11-17 10:00:00,30.24,30.34,30.15,30.31,262135.0,27.7932,27.8851,27.7105,27.8575,262135.0
2015-11-17 10:30:00,30.31,30.71,30.27,30.63,468559.0,27.8575,28.2252,27.8208,28.1516,468559.0
2015-11-17 11:00:00,30.63,30.78,30.52,30.74,616279.0,28.1516,28.2895,28.0505,28.2527,616279.0
2015-11-17 11:30:00,30.75,30.93,30.74,30.92,424335.0,28.2619,28.4274,28.2527,28.4182,424335.0
2015-11-17 12:00:00,30.92,30.98,30.76,30.76,212569.0,28.4182,28.4733,28.2711,28.2711,212569.0
2015-11-17 12:30:00,30.75,30.85,30.55,30.71,472542.0,28.2619,28.3538,28.0781,28.2252,472542.0
2015-11-17 13:00:00,30.7,30.82,30.41,30.45,227421.0,28.216,28.3263,27.9494,27.9862,227421.0
2015-11-17 13:30:00,30.43,30.7,30.4,30.68,193361.0,27.9678,28.216,27.9402,28.1976,193361.0
2015-11-17 14:00:00,30.68,30.76,30.4,30.4,169004.0,28.1976,28.2711,27.9402,27.9402,169004.0
2015-11-17 14:30:00,30.41,30.43,30.18,30.39,297428.0,27.9494,27.9678,27.738,27.931,297428.0
2015-11-17 15:00:00,30.39,30.39,30.05,30.21,359452.0,27.931,27.931,27.6186,27.7656,359452.0
2015-11-17 15:30:00,30.21,30.43,30.13,30.17,467027.0,27.7656,27.9678,27.6921,27.7288,467027.0
2015-11-18 09:30:00,30.53,30.76,30.42,30.67,565378.0,28.0597,28.2711,27.9586,28.1884,565378.0
2015-11-18 10:00:00,30.69,30.81,30.5,30.55,219963.0,28.2068,28.3171,28.0321,28.0781,219963.0
2015-11-18 10:30:00,30.56,30.63,30.44,30.56,241326.0,28.0873,28.1516,27.977,28.0873,241326.0
2015-11-18 11:00:00,30.57,30.84,30.47,30.82,531008.0,28.0965,28.3446,28.0046,28.3263,531008.0
2015-11-18 11:30:00,30.83,31.04,30.8,30.91,280871.0,28.3354,28.5285,28.3079,28.409,280871.0
2015-11-18 12:00:00,30.91,31.14,30.85,31.13,365040.0,28.409,28.6204,28.3538,28.6112,365040.0
2015-11-18 12:30:00,31.14,31.14,30.99,31.11,216814.0,28.6204,28.6204,28.4825,28.5928,216814.0
2015-11-18 13:00:00,31.1,31.25,31.07,31.17,314528.0,28.5836,28.7215,28.556,28.6479,314528.0
2015-11-18 13:30:00,31.17,31.21,31.05,31.08,239851.0,28.6479,28.6847,28.5376,28.5652,239851.0
2015-11-18 14:00:00,31.08,31.44,30.98,31.3,745062.0,28.5652,28.8961,28.4733,28.7674,745062.0
2015-11-18 14:30:00,31.3,31.5,31.15,31.49,381783.0,28.7674,28.9512,28.6296,28.942,381783.0
2015-11-18 15:00:00,31.49,31.62,31.43,31.53,441897.0,28.942,29.0615,28.8869,28.9788,441897.0
2015-11-18 15:30:00,31.53,31.77,31.51,31.74,677159.0,28.9788,29.1994,28.9604,29.1718,677159.0
2015-11-19 09:30:00,31.62,31.87,31.57,31.73,647643.0,29.0615,29.2913,29.0156,29.1626,647643.0
2015-11-19 10:00:00,31.73,31.85,31.48,31.5,475331.0,29.1626,29.2729,28.9329,28.9512,475331.0
2015-11-19 10:30:00,31.49,31.66,31.42,31.65,315363.0,28.942,29.0983,28.8777,29.0891,315363.0
2015-11-19 11:00:00,31.65,31.87,31.61,31.83,399812.0,29.0891,29.2913,29.0523,29.2545,399812.0
2015-11-19 11:30:00,31.82,31.86,31.55,31.58,280840.0,29.2453,29.2821,28.9972,29.0248,280840.0
2015-11-19 12:00:00,31.58,31.73,31.57,31.71,202344.0,29.0248,29.1626,29.0156,29.1442,202344.0
2015-11-19 12:30:00,31.71,31.93,31.71,31.9,307643.0,29.1442,29.3464,29.1442,29.3189,307643.0
2015-11-19 13:00:00,31.91,31.94,31.84,31.84,175457.0,29.3281,29.3556,29.2637,29.2637,175457.0
2015-11-19 13:30:00,31.84,31.89,31.74,31.76,178621.0,29.2637,29.3097,29.1718,29.1902,178621.0
2015-11-19 14:00:00,31.77,31.78,31.63,31.71,162700.0,29.1994,29.2086,29.0707,29.1442,162700.0
2015-11-19 14:30:00,31.7,31.81,31.63,31.77,232224.0,29.1351,29.2362,29.0707,29.1994,232224.0
2015-11-19 15:00:00,31.77,31.82,31.66,31.79,179273.0,29.1994,29.2453,29.0983,29.2178,179273.0
2015-11-19 15:30:00,31.79,31.82,31.66,31.76,380765.0,29.2178,29.2453,29.0983,29.1902,380765.0
2015-11-20 09:30:00,32.0,32.28,31.98,32.22,518299.0,29.4108,29.6681,29.3924,29.613,518299.0
2015-11-20 10:00:00,32.23,32.3,32.12,32.2,318146.0,29.6222,29.6865,29.5211,29.5946,318146.0
2015-11-20 10:30:00,32.21,32.23,32.12,32.16,177555.0,29.6038,29.6222,29.5211,29.5578,177555.0
2015-11-20 11:00:00,32.17,32.23,32.14,32.19,148184.0,29.567,29.6222,29.5394,29.5854,148184.0
2015-11-20 11:30:00,32.19,32.23,32.07,32.13,148973.0,29.5854,29.6222,29.4751,29.5303,148973.0
2015-11-20 12:00:00,32.12,32.12,31.96,32.02,209636.0,29.5211,29.5211,29.374,29.4292,209636.0
2015-11-20 12:30:00,32.01,32.12,31.99,32.09,120813.0,29.42,29.5211,29.4016,29.4935,120813.0
2015-11-20 13:00:00,32.09,32.16,31.95,31.96,161107.0,29.4935,29.5578,29.3648,29.374,161107.0
2015-11-20 13:30:00,31.96,31.99,31.8,31.97,254340.0,29.374,29.4016,29.227,29.3832,254340.0
2015-11-20 14:00:00,31.97,32.01,31.89,31.89,194394.0,29.3832,29.42,29.3097,29.3097,194394.0
2015-11-20 14:30:00,31.88,31.96,31.78,31.8,178496.0,29.3005,29.374,29.2086,29.227,178496.0
2015-11-20 15:00:00,31.79,31.94,31.74,31.94,302414.0,29.2178,29.3556,29.1718,29.3556,302414.0
2015-11-20 15:30:00,31.94,32.02,31.91,31.97,334863.0,29.3556,29.4292,29.3281,29.3832,334863.0
2015-11-23 09:30:00,31.94,32.15,31.83,31.85,301277.0,29.3556,29.5486,29.2545,29.2729,301277.0
2015-11-23 10:00:00,31.85,32.19,31.81,32.06,334287.0,29.2729,29.5854,29.2362,29.4659,334287.0
2015-11-23 10:30:00,32.08,32.18,32.07,32.18,227413.0,29.4843,29.5762,29.4751,29.5762,227413.0
2015-11-23 11:00:00,32.18,32.26,32.12,32.19,233824.0,29.5762,29.6497,29.5211,29.5854,233824.0
2015-11-23 11:30:00,32.18,32.21,32.09,32.18,160369.0,29.5762,29.6038,29.4935,29.5762,160369.0
2015-11-23 12:00:00,32.18,32.21,32.05,32.13,172730.0,29.5762,29.6038,29.4567,29.5303,172730.0
2015-11-23 12:30:00,32.12,32.12,32.04,32.06,166694.0,29.5211,29.5211,29.4475,29.4659,166694.0
2015-11-23 13:00:00,32.07,32.09,32.0,32.01,169097.0,29.4751,29.4935,29.4108,29.42,169097.0
2015-11-23 13:30:00,32.01,32.01,31.88,31.88,144750.0,29.42,29.42,29.3005,29.3005,144750.0
2015-11-23 14:00:00,31.87,31.91,31.67,31.74,240018.0,29.2913,29.3281,29.1075,29.1718,240018.0
2015-11-23 14:30:00,31.73,31.74,31.59,31.7,212946.0,29.1626,29.1718,29.034,29.1351,212946.0
2015-11-23 15:00:00,31.7,31.76,31.68,31.71,99579.0,29.1351,29.1902,29.1167,29.1442,99579.0
2015-11-23 15:30:00,31.72,31.81,31.67,31.7,239083.0,29.1534,29.2362,29.1075,29.1351,239083.0
2015-11-24 09:30:00,31.17,31.2,30.87,31.1,687335.0,28.6479,28.6755,28.3722,28.5836,687335.0
2015-11-24 10:00:00,31.06,31.12,30.92,30.93,438050.0,28.5468,28.602,28.4182,28.4274,438050.0
2015-11-24 10:30:00,30.93,30.94,30.66,30.7,412015.0,28.4274,28.4365,28.1792,28.216,412015.0
2015-11-24 11:00:00,30.7,31.0,30.64,30.93,294397.0,28.216,28.4917,28.1608,28.4274,294397.0
2015-11-24 11:30:00,30.94,31.17,30.94,31.09,391550.0,28.4365,28.6479,28.4365,28.5744,391550.0
2015-11-24 12:00:00,31.1,31.21,31.03,31.08,288766.0,28.5836,28.6847,28.5193,28.5652,288766.0
2015-11-24 12:30:00,31.09,31.16,30.97,31.15,204012.0,28.5744,28.6387,28.4641,28.6296,204012.0
2015-11-24 13:00:00,31.15,31.52,31.15,31.5,539514.0,28.6296,28.9696,28.6296,28.9512,539514.0
2015-11-24 13:30:00,31.5,31.57,31.36,31.44,216275.0,28.9512,29.0156,28.8226,28.8961,216275.0
2015-11-24 14:00:00,31.47,31.6,31.35,31.42,247442.0,28.9237,29.0431,28.8134,28.8777,247442.0
2015-11-24 14:30:00,31.42,31.61,31.37,31.58,210799.0,28.8777,29.0523,28.8318,29.0248,210799.0
2015-11-24 15:00:00,31.58,31.72,31.53,31.58,256192.0,29.0248,29.1534,28.9788,29.0248,256192.0
2015-11-24 15:30:00,31.57,31.62,31.4,31.44,319178.0,29.0156,29.0615,28.8593,28.8961,319178.0
2015-11-25 09:30:00,31.68,31.69,31.33,31.55,313027.0,29.1167,29.1259,28.795,28.9972,313027.0
2015-11-25 10:00:00,31.57,31.63,31.47,31.48,284070.0,29.0156,29.0707,28.9237,28.9329,284070.0
2015-11-25 10:30:00,31.47,31.6,31.46,31.51,184678.0,28.9237,29.0431,28.9145,28.9604,184678.0
2015-11-25 11:00:00,31.5,31.51,31.38,31.45,203505.0,28.9512,28.9604,28.8409,28.9053,203505.0
2015-11-25 11:30:00,31.45,31.46,31.34,31.44,144462.0,28.9053,28.9145,28.8042,28.8961,144462.0
2015-11-25 12:00:00,31.44,31.57,31.44,31.53,126641.0,28.8961,29.0156,28.8961,28.9788,126641.0
2015-11-25 12:30:00,31.53,31.54,31.44,31.47,135169.0,28.9788,28.988,28.8961,28.9237,135169.0
2015-11-25 13:00:00,31.48,31.48,31.38,31.46,116635.0,28.9329,28.9329,28.8409,28.9145,116635.0
2015-11-25 13:30:00,31.46,31.51,31.38,31.44,164309.0,28.9145,28.9604,28.8409,28.8961,164309.0
2015-11-25 14:00:00,31.45,31.51,31.41,31.49,146062.0,28.9053,28.9604,28.8685,28.942,146062.0
2015-11-25 14:30:00,31.49,31.56,31.47,31.55,172645.0,28.942,29.0064,28.9237,28.9972,172645.0
2015-11-25 15:00:00,31.55,31.58,31.51,31.56,198540.0,28.9972,29.0248,28.9604,29.0064,198540.0
2015-11-25 15:30:00,31.56,31.57,31.43,31.49,253442.0,29.0064,29.0156,28.8869,28.942,253442.0
2015-11-27 09:30:00,31.54,31.56,31.31,31.45,271613.0,28.988,29.0064,28.7766,28.9053,271613.0
2015-11-27 10:00:00,31.43,31.63,31.28,31.61,175744.0,28.8869,29.0707,28.749,29.0523,175744.0
2015-11-27 10:30:00,31.6,31.72,31.52,31.72,184063.0,29.0431,29.1534,28.9696,29.1534,184063.0
2015-11-27 11:00:00,31.73,31.88,31.72,31.81,249428.0,29.1626,29.3005,29.1534,29.2362,249428.0
2015-11-27 11:30:00,31.81,31.88,31.57,31.62,158054.0,29.2362,29.3005,29.0156,29.0615,158054.0
2015-11-27 12:00:00,31.62,31.77,31.58,31.74,154438.0,29.0615,29.1994,29.0248,29.1718,154438.0
2015-11-27 12:30:00,31.74,31.85,31.74,31.81,207969.0,29.1718,29.2729,29.1718,29.2362,207969.0
2015-11-30 09:30:00,31.99,32.04,31.7,31.73,397957.0,29.4016,29.4475,29.1351,29.1626,397957.0
2015-11-30 10:00:00,31.71,31.76,31.62,31.73,275794.0,29.1442,29.1902,29.0615,29.1626,275794.0
2015-11-30 10:30:00,31.73,31.84,31.66,31.7,231326.0,29.1626,29.2637,29.0983,29.1351,231326.0
2015-11-30 11:00:00,31.69,31.8,31.57,31.6,239315.0,29.1259,29.227,29.0156,29.0431,239315.0
2015-11-30 11:30:00,31.6,31.66,31.51,31.62,168205.0,29.0431,29.0983,28.9604,29.0615,168205.0
2015-11-30 12:00:00,31.61,31.78,31.58,31.76,171832.0,29.0523,29.2086,29.0248,29.1902,171832.0
2015-11-30 12:30:00,31.77,31.77,31.66,31.67,136875.0,29.1994,29.1994,29.0983,29.1075,136875.0
2015-11-30 13:00:00,31.65,31.85,31.64,31.84,135913.0,29.0891,29.2729,29.0799,29.2637,135913.0
2015-11-30 13:30:00,31.83,31.9,31.79,31.88,199073.0,29.2545,29.3189,29.2178,29.3005,199073.0
2015-11-30 14:00:00,31.87,31.88,31.79,31.83,128479.0,29.2913,29.3005,29.2178,29.2545,128479.0
2015-11-30 14:30:00,31.83,31.84,31.63,31.64,142538.0,29.2545,29.2637,29.0707,29.0799,142538.0
2015-11-30 15:00:00,31.65,31.65,31.5,31.55,216394.0,29.0891,29.0891,28.9512,28.9972,216394.0
2015-11-30 15:30:00,31.55,31.72,31.53,31.54,287306.0,28.9972,29.1534,28.9788,28.988,287306.0
2015-12-01 09:30:00,31.81,32.48,31.77,32.4,1200801.0,29.2362,29.8519,29.1994,29.7784,1200801.0
2015-12-01 10:00:00,32.37,32.37,31.75,32.04,487999.0,29.7508,29.7508,29.181,29.4475,487999.0
2015-12-01 10:30:00,32.03,32.22,31.97,32.11,292018.0,29.4383,29.613,29.3832,29.5119,292018.0
2015-12-01 11:00:00,32.11,32.14,31.89,32.0,236086.0,29.5119,29.5394,29.3097,29.4108,236086.0
2015-12-01 11:30:00,32.0,32.06,31.84,31.94,147197.0,29.4108,29.4659,29.2637,29.3556,147197.0
2015-12-01 12:00:00,31.94,32.02,31.9,31.92,123454.0,29.3556,29.4292,29.3189,29.3372,123454.0
2015-12-01 12:30:00,31.93,32.14,31.91,32.12,189705.0,29.3464,29.5394,29.3281,29.5211,189705.0
2015-12-01 13:00:00,32.12,32.12,31.97,31.98,116529.0,29.5211,29.5211,29.3832,29.3924,116529.0
2015-12-01 13:30:00,31.98,32.06,31.93,32.0,157542.0,29.3924,29.4659,29.3464,29.4108,157542.0
2015-12-01 14:00:00,31.99,32.24,31.99,32.23,177522.0,29.4016,29.6314,29.4016,29.6222,177522.0
2015-12-01 14:30:00,32.23,32.33,32.17,32.24,160424.0,29.6222,29.7141,29.567,29.6314,160424.0
2015-12-01 15:00:00,32.25,32.36,32.23,32.36,169014.0,29.6405,29.7416,29.6222,29.7416,169014.0
2015-12-01 15:30:00,32.37,32.58,32.33,32.54,714675.0,29.7508,29.9438,29.7141,29.9071,714675.0
2015-12-02 09:30:00,32.63,32.67,32.4,32.47,383383.0,29.9898,30.0266,29.7784,29.8427,383383.0
2015-12-02 10:00:00,32.47,32.57,32.35,32.44,274719.0,29.8427,29.9347,29.7325,29.8152,274719.0
2015-12-02 10:30:00,32.43,32.51,32.4,32.41,201829.0,29.806,29.8795,29.7784,29.7876,201829.0
2015-12-02 11:00:00,32.4,32.42,32.15,32.2,323425.0,29.7784,29.7968,29.5486,29.5946,323425.0
2015-12-02 11:30:00,32.2,32.24,32.08,32.18,157766.0,29.5946,29.6314,29.4843,29.5762,157766.0
2015-12-02 12:00:00,32.17,32.3,32.07,32.28,265386.0,29.567,29.6865,29.4751,29.6681,265386.0
2015-12-02 12:30:00,32.29,32.35,32.09,32.1,257804.0,29.6773,29.7325,29.4935,29.5027,257804.0
2015-12-02 13:00:00,32.1,32.31,32.07,32.28,169553.0,29.5027,29.6957,29.4751,29.6681,169553.0
2015-12-02 13:30:00,32.29,32.31,32.0,32.02,131363.0,29.6773,29.6957,29.4108,29.4292,131363.0
2015-12-02 14:00:00,32.03,32.03,31.7,31.75,282488.0,29.4383,29.4383,29.1351,29.181,282488.0
2015-12-02 14:30:00,31.75,31.75,31.39,31.44,563944.0,29.181,29.181,28.8501,28.8961,563944.0
2015-12-02 15:00:00,31.44,31.61,31.4,31.52,248892.0,28.8961,29.0523,28.8593,28.9696,248892.0
2015-12-02 15:30:00,31.52,31.55,31.29,31.44,430167.0,28.9696,28.9972,28.7582,28.8961,430167.0
2015-12-03 09:30:00,31.84,31.84,31.16,31.16,490984.0,29.2637,29.2637,28.6387,28.6387,490984.0
2015-12-03 10:00:00,31.15,31.15,30.77,30.95,526991.0,28.6296,28.6296,28.2803,28.4457,526991.0
2015-12-03 10:30:00,30.92,31.06,30.79,30.92,280783.0,28.4182,28.5468,28.2987,28.4182,280783.0
2015-12-03 11:00:00,30.92,31.37,30.89,31.28,264370.0,28.4182,28.8318,28.3906,28.749,264370.0
2015-12-03 11:30:00,31.29,31.31,30.95,31.13,219127.0,28.7582,28.7766,28.4457,28.6112,219127.0
2015-12-03 12:00:00,31.13,31.16,30.59,30.66,409275.0,28.6112,28.6387,28.1149,28.1792,409275.0
2015-12-03 12:30:00,30.65,30.76,30.52,30.53,246613.0,28.17,28.2711,28.0505,28.0597,246613.0
2015-12-03 13:00:00,30.52,30.81,30.49,30.76,215734.0,28.0505,28.3171,28.023,28.2711,215734.0
2015-12-03 13:30:00,30.78,30.78,30.29,30.31,302018.0,28.2895,28.2895,27.8391,27.8575,302018.0
2015-12-03 14:00:00,30.31,30.33,30.07,30.09,286197.0,27.8575,27.8759,27.6369,27.6553,286197.0
2015-12-03 14:30:00,30.09,30.11,29.76,30.07,609925.0,27.6553,27.6737,27.352,27.6369,609925.0
2015-12-03 15:00:00,30.06,30.11,29.85,29.88,455598.0,27.6277,27.6737,27.4347,27.4623,455598.0
2015-12-03 15:30:00,29.87,30.14,29.73,30.01,759683.0,27.4531,27.7013,27.3244,27.5818,759683.0
2015-12-04 09:30:00,30.3,31.2,30.26,31.14,907609.0,27.8483,28.6755,27.8116,28.6204,907609.0
2015-12-04 10:00:00,31.13,31.4,30.99,31.33,427256.0,28.6112,28.8593,28.4825,28.795,427256.0
2015-12-04 10:30:00,31.35,31.63,31.29,31.61,525330.0,28.8134,29.0707,28.7582,29.0523,525330.0
2015-12-04 11:00:00,31.61,31.69,31.47,31.48,363046.0,29.0523,29.1259,28.9237,28.9329,363046.0
2015-12-04 11:30:00,31.48,31.58,31.24,31.31,209771.0,28.9329,29.0248,28.7123,28.7766,209771.0
2015-12-04 12:00:00,31.31,31.52,31.22,31.41,253721.0,28.7766,28.9696,28.6939,28.8685,253721.0
2015-12-04 12:30:00,31.41,31.96,31.39,31.95,757191.0,28.8685,29.374,28.8501,29.3648,757191.0
2015-12-04 13:00:00,31.96,32.21,31.94,32.04,534094.0,29.374,29.6038,29.3556,29.4475,534094.0
2015-12-04 13:30:00,32.05,32.09,31.93,32.07,628434.0,29.4567,29.4935,29.3464,29.4751,628434.0
2015-12-04 14:00:00,32.06,32.07,31.8,31.99,213786.0,29.4659,29.4751,29.227,29.4016,213786.0
2015-12-04 14:30:00,32.01,32.21,31.97,32.18,406294.0,29.42,29.6038,29.3832,29.5762,406294.0
2015-12-04 15:00:00,32.19,32.29,32.01,32.1,452493.0,29.5854,29.6773,29.42,29.5027,452493.0
2015-12-04 15:30:00,32.11,32.16,31.93,32.15,634046.0,29.5119,29.5578,29.3464,29.5486,634046.0
2015-12-07 09:30:00,31.9,32.02,31.65,31.79,578171.0,29.3189,29.4292,29.0891,29.2178,578171.0
2015-12-07 10:00:00,31.79,31.82,31.59,31.68,319514.0,29.2178,29.2453,29.034,29.1167,319514.0
2015-12-07 10:30:00,31.69,31.69,31.26,31.37,402815.0,29.1259,29.1259,28.7307,28.8318,402815.0
2015-12-07 11:00:00,31.36,31.36,31.09,31.14,205706.0,28.8226,28.8226,28.5744,28.6204,205706.0
2015-12-07 11:30:00,31.14,31.44,31.13,31.42,219430.0,28.6204,28.8961,28.6112,28.8777,219430.0
2015-12-07 12:00:00,31.39,31.42,31.22,31.24,104256.0,28.8501,28.8777,28.6939,28.7123,104256.0
2015-12-07 12:30:00,31.22,31.23,30.88,30.96,210421.0,28.6939,28.7031,28.3814,28.4549,210421.0
2015-12-07 13:00:00,30.97,31.24,30.89,31.21,206329.0,28.4641,28.7123,28.3906,28.6847,206329.0
2015-12-07 13:30:00,31.18,31.21,30.94,31.16,184476.0,28.6571,28.6847,28.4365,28.6387,184476.0
2015-12-07 14:00:00,31.15,31.37,31.09,31.25,166776.0,28.6296,28.8318,28.5744,28.7215,166776.0
2015-12-07 14:30:00,31.26,31.33,31.03,31.04,244231.0,28.7307,28.795,28.5193,28.5285,244231.0
2015-12-07 15:00:00,31.03,31.2,30.98,31.17,498618.0,28.5193,28.6755,28.4733,28.6479,498618.0
2015-12-07 15:30:00,31.18,31.42,31.08,31.34,585265.0,28.6571,28.8777,28.5652,28.8042,585265.0
2015-12-08 09:30:00,30.5,30.78,30.37,30.41,909545.0,28.0321,28.2895,27.9127,27.9494,909545.0
2015-12-08 10:00:00,30.41,30.61,30.16,30.17,555215.0,27.9494,28.1332,27.7197,27.7288,555215.0
2015-12-08 10:30:00,30.16,30.66,30.09,30.64,393114.0,27.7197,28.1792,27.6553,28.1608,393114.0
2015-12-08 11:00:00,30.64,31.02,30.64,30.67,340128.0,28.1608,28.5101,28.1608,28.1884,340128.0
2015-12-08 11:30:00,30.68,30.71,30.47,30.59,246644.0,28.1976,28.2252,28.0046,28.1149,246644.0
2015-12-08 12:00:00,30.58,30.58,30.31,30.41,183866.0,28.1057,28.1057,27.8575,27.9494,183866.0
2015-12-08 12:30:00,30.4,30.44,30.31,30.44,203398.0,27.9402,27.977,27.8575,27.977,203398.0
2015-12-08 13:00:00,30.45,30.5,30.23,30.37,264589.0,27.9862,28.0321,27.784,27.9127,264589.0
2015-12-08 13:30:00,30.38,30.51,30.33,30.44,156979.0,27.9219,28.0413,27.8759,27.977,156979.0
2015-12-08 14:00:00,30.44,30.67,30.4,30.44,183246.0,27.977,28.1884,27.9402,27.977,183246.0
2015-12-08 14:30:00,30.42,30.52,30.36,30.39,170657.0,27.9586,28.0505,27.9035,27.931,170657.0
2015-12-08 15:00:00,30.36,30.42,30.18,30.22,354266.0,27.9035,27.9586,27.738,27.7748,354266.0
2015-12-08 15:30:00,30.23,30.52,30.15,30.34,507710.0,27.784,28.0505,27.7105,27.8851,507710.0
2015-12-09 09:30:00,30.03,30.56,29.9,30.39,604601.0,27.6002,28.0873,27.4807,27.931,604601.0
2015-12-09 10:00:00,30.36,30.76,30.3,30.52,367343.0,27.9035,28.2711,27.8483,28.0505,367343.0
2015-12-09 10:30:00,30.5,30.9,30.5,30.72,441989.0,28.0321,28.3998,28.0321,28.2343,441989.0
2015-12-09 11:00:00,30.73,30.75,30.2,30.23,386478.0,28.2435,28.2619,27.7564,27.784,386478.0
2015-12-09 11:30:00,30.23,30.27,29.75,29.87,373660.0,27.784,27.8208,27.3428,27.4531,373660.0
2015-12-09 12:00:00,29.87,29.96,29.39,29.44,596205.0,27.4531,27.5358,27.012,27.0579,596205.0
2015-12-09 12:30:00,29.44,29.44,29.03,29.09,894440.0,27.0579,27.0579,26.6811,26.7362,894440.0
2015-12-09 13:00:00,29.07,29.3,28.88,29.12,697689.0,26.7179,26.9292,26.5432,26.7638,697689.0
2015-12-09 13:30:00,29.14,29.42,28.98,29.31,497167.0,26.7822,27.0395,26.6351,26.9384,497167.0
2015-12-09 14:00:00,29.32,29.43,29.18,29.24,290509.0,26.9476,27.0487,26.819,26.8741,290509.0
2015-12-09 14:30:00,29.22,29.31,29.02,29.04,225285.0,26.8557,26.9384,26.6719,26.6903,225285.0
2015-12-09 15:00:00,29.04,29.44,29.01,29.36,324487.0,26.6903,27.0579,26.6627,26.9844,324487.0
2015-12-09 15:30:00,29.37,29.56,29.25,29.29,1020063.0,26.9936,27.1682,26.8833,26.9201,1020063.0
2015-12-10 09:30:00,29.4,29.55,29.09,29.27,556219.0,27.0212,27.159,26.7362,26.9017,556219.0
2015-12-10 10:00:00,29.24,29.64,29.12,29.57,305384.0,26.8741,27.2417,26.7638,27.1774,305384.0
2015-12-10 10:30:00,29.57,29.94,29.5,29.65,371915.0,27.1774,27.5175,27.1131,27.2509,371915.0
2015-12-10 11:00:00,29.65,29.88,29.62,29.75,218951.0,27.2509,27.4623,27.2234,27.3428,218951.0
2015-12-10 11:30:00,29.75,29.75,29.53,29.65,162842.0,27.3428,27.3428,27.1406,27.2509,162842.0
2015-12-10 12:00:00,29.64,29.72,29.39,29.57,178432.0,27.2417,27.3153,27.012,27.1774,178432.0
2015-12-10 12:30:00,29.59,29.85,29.45,29.81,202255.0,27.1958,27.4347,27.0671,27.398,202255.0
2015-12-10 13:00:00,29.84,29.84,29.63,29.74,162218.0,27.4255,27.4255,27.2325,27.3336,162218.0
2015-12-10 13:30:00,29.74,29.88,29.74,29.79,167343.0,27.3336,27.4623,27.3336,27.3796,167343.0
2015-12-10 14:00:00,29.76,30.14,29.76,30.13,307115.0,27.352,27.7013,27.352,27.6921,307115.0
2015-12-10 14:30:00,30.13,30.16,29.9,29.95,210621.0,27.6921,27.7197,27.4807,27.5266,210621.0
2015-12-10 15:00:00,29.95,29.98,29.51,29.63,240862.0,27.5266,27.5542,27.1223,27.2325,240862.0
2015-12-10 15:30:00,29.63,29.69,29.31,29.4,349923.0,27.2325,27.2877,26.9384,27.0212,349923.0
2015-12-11 09:30:00,28.3,28.51,28.15,28.26,872202.0,26.0102,26.2032,25.8723,25.9734,872202.0
2015-12-11 10:00:00,28.22,28.6,28.16,28.5,548263.0,25.9366,26.2859,25.8815,26.194,548263.0
2015-12-11 10:30:00,28.5,28.64,28.1,28.11,504953.0,26.194,26.3226,25.8263,25.8355,504953.0
2015-12-11 11:00:00,28.11,28.32,28.02,28.19,387738.0,25.8355,26.0285,25.7528,25.9091,387738.0
2015-12-11 11:30:00,28.19,28.35,28.0,28.13,581740.0,25.9091,26.0561,25.7344,25.8539,581740.0
2015-12-11 12:00:00,28.14,28.18,27.79,27.88,1491940.0,25.8631,25.8999,25.5414,25.6241,1491940.0
2015-12-11 12:30:00,27.87,27.92,27.68,27.8,501247.0,25.6149,25.6609,25.4403,25.5506,501247.0
2015-12-11 13:00:00,27.81,27.99,27.68,27.68,354543.0,25.5598,25.7252,25.4403,25.4403,354543.0
2015-12-11 13:30:00,27.69,27.86,27.64,27.75,273447.0,25.4495,25.6058,25.4036,25.5047,273447.0
2015-12-11 14:00:00,27.75,28.0,27.67,27.73,374576.0,25.5047,25.7344,25.4311,25.4863,374576.0
2015-12-11 14:30:00,27.74,27.87,27.69,27.7,265472.0,25.4955,25.6149,25.4495,25.4587,265472.0
2015-12-11 15:00:00,27.7,27.76,27.1,27.32,1129093.0,25.4587,25.5138,24.9073,25.1095,1129093.0
2015-12-11 15:30:00,27.31,27.57,27.25,27.54,1137938.0,25.1003,25.3392,25.0451,25.3116,1137938.0
2015-12-14 09:30:00,27.55,28.18,27.43,27.45,802617.0,25.3208,25.8999,25.2106,25.2289,802617.0
2015-12-14 10:00:00,27.46,28.1,27.16,27.19,1159874.0,25.2381,25.8263,24.9624,24.99,1159874.0
2015-12-14 10:30:00,27.19,27.51,27.16,27.3,696054.0,24.99,25.2841,24.9624,25.0911,696054.0
2015-12-14 11:00:00,27.32,27.33,26.85,27.02,570636.0,25.1095,25.1186,24.6775,24.8337,570636.0
2015-12-14 11:30:00,27.0,27.16,26.76,27.16,624784.0,24.8153,24.9624,24.5948,24.9624,624784.0
2015-12-14 12:00:00,27.16,27.6,27.12,27.59,520961.0,24.9624,25.3668,24.9256,25.3576,520961.0
2015-12-14 12:30:00,27.6,27.67,27.23,27.61,447606.0,25.3668,25.4311,25.0267,25.376,447606.0
2015-12-14 13:00:00,27.63,27.69,27.25,27.36,264675.0,25.3944,25.4495,25.0451,25.1462,264675.0
2015-12-14 13:30:00,27.34,27.42,27.15,27.3,234166.0,25.1278,25.2014,24.9532,25.0911,234166.0
2015-12-14 14:00:00,27.31,27.39,27.12,27.17,374836.0,25.1003,25.1738,24.9256,24.9716,374836.0
2015-12-14 14:30:00,27.16,27.53,27.08,27.41,299321.0,24.9624,25.3025,24.8889,25.1922,299321.0
2015-12-14 15:00:00,27.4,27.42,27.17,27.38,310996.0,25.183,25.2014,24.9716,25.1646,310996.0
2015-12-14 15:30:00,27.37,27.73,27.31,27.69,413770.0,25.1554,25.4863,25.1003,25.4495,413770.0
2015-12-15 09:30:00,28.49,29.18,28.37,29.1,1213278.0,26.1848,26.819,26.0745,26.7454,1213278.0
2015-12-15 10:00:00,29.1,29.13,28.89,29.01,257807.0,26.7454,26.773,26.5524,26.6627,257807.0
2015-12-15 10:30:00,29.0,29.22,28.84,29.1,285542.0,26.6535,26.8557,26.5065,26.7454,285542.0
2015-12-15 11:00:00,29.09,29.26,29.06,29.21,254607.0,26.7362,26.8925,26.7087,26.8465,254607.0
2015-12-15 11:30:00,29.21,29.3,28.94,29.17,383714.0,26.8465,26.9292,26.5984,26.8098,383714.0
2015-12-15 12:00:00,29.16,29.31,29.13,29.27,308443.0,26.8006,26.9384,26.773,26.9017,308443.0
2015-12-15 12:30:00,29.27,29.65,29.27,29.65,415696.0,26.9017,27.2509,26.9017,27.2509,415696.0
2015-12-15 13:00:00,29.65,29.7,29.37,29.42,311935.0,27.2509,27.2969,26.9936,27.0395,311935.0
2015-12-15 13:30:00,29.42,29.73,29.37,29.68,262019.0,27.0395,27.3244,26.9936,27.2785,262019.0
2015-12-15 14:00:00,29.68,29.82,29.58,29.73,384431.0,27.2785,27.4072,27.1866,27.3244,384431.0
2015-12-15 14:30:00,29.74,29.79,29.66,29.7,286091.0,27.3336,27.3796,27.2601,27.2969,286091.0
2015-12-15 15:00:00,29.69,29.7,29.51,29.52,310744.0,27.2877,27.2969,27.1223,27.1314,310744.0
2015-12-15 15:30:00,29.51,29.61,29.36,29.46,504194.0,27.1223,27.2142,26.9844,27.0763,504194.0
2015-12-16 09:30:00,30.15,30.35,29.72,29.72,786244.0,27.7105,27.8943,27.3153,27.3153,786244.0
2015-12-16 10:00:00,29.74,29.94,29.61,29.75,310040.0,27.3336,27.5175,27.2142,27.3428,310040.0
2015-12-16 10:30:00,29.74,29.84,29.53,29.64,299898.0,27.3336,27.4255,27.1406,27.2417,299898.0
2015-12-16 11:00:00,29.62,29.66,29.39,29.46,252168.0,27.2234,27.2601,27.012,27.0763,252168.0
2015-12-16 11:30:00,29.44,29.7,29.44,29.65,245042.0,27.0579,27.2969,27.0579,27.2509,245042.0
2015-12-16 12:00:00,29.66,29.82,29.62,29.74,230172.0,27.2601,27.4072,27.2234,27.3336,230172.0
2015-12-16 12:30:00,29.73,29.82,29.46,29.5,416002.0,27.3244,27.4072,27.0763,27.1131,416002.0
2015-12-16 13:00:00,29.51,29.79,29.46,29.74,976011.0,27.1223,27.3796,27.0763,27.3336,976011.0
2015-12-16 13:30:00,29.75,29.86,29.59,29.86,360697.0,27.3428,27.4439,27.1958,27.4439,360697.0
2015-12-16 14:00:00,29.77,30.43,29.41,29.68,1246110.0,27.3612,27.9678,27.0303,27.2785,1246110.0
2015-12-16 14:30:00,29.67,30.66,29.45,30.62,1397815.0,27.2693,28.1792,27.0671,28.1424,1397815.0
2015-12-16 15:00:00,30.64,30.76,30.33,30.75,950146.0,28.1608,28.2711,27.8759,28.2619,950146.0
2015-12-16 15:30:00,30.75,30.98,30.71,30.79,1035078.0,28.2619,28.4733,28.2252,28.2987,1035078.0
2015-12-17 09:30:00,31.04,31.07,30.42,30.65,1091664.0,28.5285,28.556,27.9586,28.17,1091664.0
2015-12-17 10:00:00,30.63,30.63,30.15,30.34,538496.0,28.1516,28.1516,27.7105,27.8851,538496.0
2015-12-17 10:30:00,30.35,30.49,29.9,30.05,462570.0,27.8943,28.023,27.4807,27.6186,462570.0
2015-12-17 11:00:00,30.04,30.15,29.61,29.78,489231.0,27.6094,27.7105,27.2142,27.3704,489231.0
2015-12-17 11:30:00,29.77,30.06,29.65,29.8,540745.0,27.3612,27.6277,27.2509,27.3888,540745.0
2015-12-17 12:00:00,29.79,29.96,29.64,29.75,419512.0,27.3796,27.5358,27.2417,27.3428,419512.0
2015-12-17 12:30:00,29.74,29.82,29.46,29.68,370578.0,27.3336,27.4072,27.0763,27.2785,370578.0
2015-12-17 13:00:00,29.67,29.99,29.64,29.87,369937.0,27.2693,27.5634,27.2417,27.4531,369937.0
2015-12-17 13:30:00,29.85,30.07,29.8,30.02,365138.0,27.4347,27.6369,27.3888,27.591,365138.0
2015-12-17 14:00:00,30.04,30.1,29.86,29.95,487986.0,27.6094,27.6645,27.4439,27.5266,487986.0
2015-12-17 14:30:00,29.95,30.0,29.66,29.8,190671.0,27.5266,27.5726,27.2601,27.3888,190671.0
2015-12-17 15:00:00,29.82,29.92,29.63,29.76,183343.0,27.4072,27.4991,27.2325,27.352,183343.0
2015-12-17 15:30:00,29.76,30.01,29.45,29.45,523549.0,27.352,27.5818,27.0671,27.0671,523549.0
2015-12-18 09:30:00,28.8,29.01,28.46,28.67,814729.0,26.4697,26.6627,26.1572,26.3502,814729.0
2015-12-18 10:00:00,28.68,28.74,28.27,28.34,672860.0,26.3594,26.4146,25.9826,26.0469,672860.0
2015-12-18 10:30:00,28.34,28.5,28.11,28.5,644921.0,26.0469,26.194,25.8355,26.194,644921.0
2015-12-18 11:00:00,28.5,28.62,28.36,28.38,387542.0,26.194,26.3043,26.0653,26.0837,387542.0
2015-12-18 11:30:00,28.39,28.4,28.0,28.03,613366.0,26.0929,26.1021,25.7344,25.762,613366.0
2015-12-18 12:00:00,28.03,28.11,27.84,27.94,727976.0,25.762,25.8355,25.5874,25.6793,727976.0
2015-12-18 12:30:00,27.96,27.96,27.72,27.82,503596.0,25.6977,25.6977,25.4771,25.569,503596.0
2015-12-18 13:00:00,27.84,28.0,27.76,27.8,330632.0,25.5874,25.7344,25.5138,25.5506,330632.0
2015-12-18 13:30:00,27.8,28.01,27.75,27.96,313653.0,25.5506,25.7436,25.5047,25.6977,313653.0
2015-12-18 14:00:00,27.96,28.27,27.91,28.2,439208.0,25.6977,25.9826,25.6517,25.9182,439208.0
2015-12-18 14:30:00,28.2,28.21,27.86,27.88,576818.0,25.9182,25.9274,25.6058,25.6241,576818.0
2015-12-18 15:00:00,27.89,28.0,27.59,27.77,694145.0,25.6333,25.7344,25.3576,25.523,694145.0
2015-12-18 15:30:00,27.75,27.92,27.41,27.41,1167827.0,25.5047,25.6609,25.1922,25.1922,1167827.0
2015-12-21 09:30:00,28.15,28.35,27.95,28.02,971818.0,25.8723,26.0561,25.6885,25.7528,971818.0
2015-12-21 10:00:00,28.02,28.29,28.02,28.18,461540.0,25.7528,26.001,25.7528,25.8999,461540.0
2015-12-21 10:30:00,28.19,28.32,27.99,28.05,464944.0,25.9091,26.0285,25.7252,25.7804,464944.0
2015-12-21 11:00:00,28.04,28.1,27.7,27.79,290048.0,25.7712,25.8263,25.4587,25.5414,290048.0
2015-12-21 11:30:00,27.78,27.78,27.44,27.65,435362.0,25.5322,25.5322,25.2197,25.4127,435362.0
2015-12-21 12:00:00,27.65,27.67,27.5,27.53,662820.0,25.4127,25.4311,25.2749,25.3025,662820.0
2015-12-21 12:30:00,27.53,27.79,27.53,27.73,268342.0,25.3025,25.5414,25.3025,25.4863,268342.0
2015-12-21 13:00:00,27.73,27.91,27.73,27.86,204256.0,25.4863,25.6517,25.4863,25.6058,204256.0
2015-12-21 13:30:00,27.87,28.01,27.81,27.81,256303.0,25.6149,25.7436,25.5598,25.5598,256303.0
2015-12-21 14:00:00,27.81,27.88,27.62,27.67,180967.0,25.5598,25.6241,25.3852,25.4311,180967.0
2015-12-21 14:30:00,27.67,27.7,27.61,27.65,178766.0,25.4311,25.4587,25.376,25.4127,178766.0
2015-12-21 15:00:00,27.64,27.74,27.52,27.67,257302.0,25.4036,25.4955,25.2933,25.4311,257302.0
2015-12-21 15:30:00,27.67,28.13,27.65,28.12,398988.0,25.4311,25.8539,25.4127,25.8447,398988.0
2015-12-22 09:30:00,28.46,28.57,27.95,28.04,660487.0,26.1572,26.2583,25.6885,25.7712,660487.0
2015-12-22 10:00:00,28.03,28.28,27.89,28.22,408779.0,25.762,25.9918,25.6333,25.9366,408779.0
2015-12-22 10:30:00,28.23,28.3,28.09,28.13,267365.0,25.9458,26.0102,25.8171,25.8539,267365.0
2015-12-22 11:00:00,28.13,28.28,27.99,28.06,166822.0,25.8539,25.9918,25.7252,25.7896,166822.0
2015-12-22 11:30:00,28.06,28.39,28.06,28.31,288913.0,25.7896,26.0929,25.7896,26.0193,288913.0
2015-12-22 12:00:00,28.32,28.38,28.2,28.34,306980.0,26.0285,26.0837,25.9182,26.0469,306980.0
2015-12-22 12:30:00,28.33,28.55,28.33,28.55,330041.0,26.0377,26.2399,26.0377,26.2399,330041.0
2015-12-22 13:00:00,28.56,28.61,28.42,28.59,306349.0,26.2491,26.2951,26.1204,26.2767,306349.0
2015-12-22 13:30:00,28.6,28.74,28.5,28.72,280867.0,26.2859,26.4146,26.194,26.3962,280867.0
2015-12-22 14:00:00,28.73,28.75,28.61,28.62,278716.0,26.4054,26.4237,26.2951,26.3043,278716.0
2015-12-22 14:30:00,28.62,28.73,28.6,28.73,204327.0,26.3043,26.4054,26.2859,26.4054,204327.0
2015-12-22 15:00:00,28.73,28.99,28.72,28.94,659264.0,26.4054,26.6443,26.3962,26.5984,659264.0
2015-12-22 15:30:00,28.94,29.0,28.62,28.79,613832.0,26.5984,26.6535,26.3043,26.4605,613832.0
2015-12-23 09:30:00,29.24,29.34,29.09,29.28,783440.0,26.8741,26.966,26.7362,26.9109,783440.0
2015-12-23 10:00:00,29.29,29.39,29.23,29.24,503319.0,26.9201,27.012,26.8649,26.8741,503319.0
2015-12-23 10:30:00,29.25,29.49,29.25,29.48,485737.0,26.8833,27.1039,26.8833,27.0947,485737.0
2015-12-23 11:00:00,29.47,29.51,29.39,29.45,341211.0,27.0855,27.1223,27.012,27.0671,341211.0
2015-12-23 11:30:00,29.46,29.5,29.39,29.41,281805.0,27.0763,27.1131,27.012,27.0303,281805.0
2015-12-23 12:00:00,29.41,29.66,29.41,29.59,339840.0,27.0303,27.2601,27.0303,27.1958,339840.0
2015-12-23 12:30:00,29.59,29.66,29.53,29.57,222764.0,27.1958,27.2601,27.1406,27.1774,222764.0
2015-12-23 13:00:00,29.58,29.62,29.53,29.56,255877.0,27.1866,27.2234,27.1406,27.1682,255877.0
2015-12-23 13:30:00,29.56,29.62,29.44,29.6,264147.0,27.1682,27.2234,27.0579,27.205,264147.0
2015-12-23 14:00:00,29.6,29.73,29.54,29.71,295533.0,27.205,27.3244,27.1498,27.3061,295533.0
2015-12-23 14:30:00,29.69,29.79,29.69,29.74,524718.0,27.2877,27.3796,27.2877,27.3336,524718.0
2015-12-23 15:00:00,29.74,29.78,29.68,29.73,687022.0,27.3336,27.3704,27.2785,27.3244,687022.0
2015-12-23 15:30:00,29.73,29.9,29.6,29.84,1036803.0,27.3244,27.4807,27.205,27.4255,1036803.0
2015-12-24 09:30:00,29.68,29.9,29.59,29.6,290659.0,27.2785,27.4807,27.1958,27.205,290659.0
2015-12-24 10:00:00,29.6,29.79,29.53,29.78,225868.0,27.205,27.3796,27.1406,27.3704,225868.0
2015-12-24 10:30:00,29.78,29.88,29.71,29.84,153343.0,27.3704,27.4623,27.3061,27.4255,153343.0
2015-12-24 11:00:00,29.86,29.87,29.77,29.83,66918.0,27.4439,27.4531,27.3612,27.4164,66918.0
2015-12-24 11:30:00,29.84,30.0,29.78,30.0,175109.0,27.4255,27.5726,27.3704,27.5726,175109.0
2015-12-24 12:00:00,29.99,30.11,29.93,30.1,211083.0,27.5634,27.6737,27.5083,27.6645,211083.0
2015-12-24 12:30:00,30.09,30.19,29.81,29.83,257424.0,27.6553,27.7472,27.398,27.4164,257424.0
2015-12-28 09:30:00,29.4,29.64,29.23,29.37,508233.0,27.0212,27.2417,26.8649,26.9936,508233.0
2015-12-28 10:00:00,29.35,29.35,29.1,29.19,326080.0,26.9752,26.9752,26.7454,26.8281,326080.0
2015-12-28 10:30:00,29.18,29.22,28.99,29.04,296513.0,26.819,26.8557,26.6443,26.6903,296513.0
2015-12-28 11:00:00,29.02,29.23,28.97,29.1,244283.0,26.6719,26.8649,26.6259,26.7454,244283.0
2015-12-28 11:30:00,29.11,29.3,29.05,29.19,109395.0,26.7546,26.9292,26.6995,26.8281,109395.0
2015-12-28 12:00:00,29.2,29.31,29.13,29.24,115355.0,26.8373,26.9384,26.773,26.8741,115355.0
2015-12-28 12:30:00,29.25,29.34,29.17,29.22,197094.0,26.8833,26.966,26.8098,26.8557,197094.0
2015-12-28 13:00:00,29.22,29.52,29.22,29.47,176636.0,26.8557,27.1314,26.8557,27.0855,176636.0
2015-12-28 13:30:00,29.5,29.64,29.37,29.38,171021.0,27.1131,27.2417,26.9936,27.0028,171021.0
2015-12-28 14:00:00,29.38,29.58,29.38,29.58,92175.0,27.0028,27.1866,27.0028,27.1866,92175.0
2015-12-28 14:30:00,29.59,29.69,29.53,29.63,107031.0,27.1958,27.2877,27.1406,27.2325,107031.0
2015-12-28 15:00:00,29.64,29.68,29.52,29.66,156967.0,27.2417,27.2785,27.1314,27.2601,156967.0
2015-12-28 15:30:00,29.66,29.72,29.62,29.69,197389.0,27.2601,27.3153,27.2234,27.2877,197389.0
2015-12-29 09:30:00,30.14,30.63,30.11,30.57,974946.0,27.7013,28.1516,27.6737,28.0965,974946.0
2015-12-29 10:00:00,30.59,30.68,30.52,30.6,313377.0,28.1149,28.1976,28.0505,28.1241,313377.0
2015-12-29 10:30:00,30.6,30.64,30.39,30.39,250915.0,28.1241,28.1608,27.931,27.931,250915.0
2015-12-29 11:00:00,30.39,30.47,30.33,30.39,186906.0,27.931,28.0046,27.8759,27.931,186906.0
2015-12-29 11:30:00,30.38,30.42,30.13,30.25,267301.0,27.9219,27.9586,27.6921,27.8024,267301.0
2015-12-29 12:00:00,30.24,30.36,30.2,30.29,189397.0,27.7932,27.9035,27.7564,27.8391,189397.0
2015-12-29 12:30:00,30.29,30.33,30.21,30.32,151899.0,27.8391,27.8759,27.7656,27.8667,151899.0
2015-12-29 13:00:00,30.31,30.54,30.31,30.48,235439.0,27.8575,28.0689,27.8575,28.0138,235439.0
2015-12-29 13:30:00,30.47,30.57,30.41,30.53,189212.0,28.0046,28.0965,27.9494,28.0597,189212.0
2015-12-29 14:00:00,30.54,30.59,30.48,30.58,218135.0,28.0689,28.1149,28.0138,28.1057,218135.0
2015-12-29 14:30:00,30.57,30.62,30.48,30.6,212579.0,28.0965,28.1424,28.0138,28.1241,212579.0
2015-12-29 15:00:00,30.6,30.67,30.57,30.67,492315.0,28.1241,28.1884,28.0965,28.1884,492315.0
2015-12-29 15:30:00,30.67,30.68,30.47,30.61,374523.0,28.1884,28.1976,28.0046,28.1332,374523.0
2015-12-30 09:30:00,30.44,30.48,30.16,30.32,289299.0,27.977,28.0138,27.7197,27.8667,289299.0
2015-12-30 10:00:00,30.33,30.46,30.23,30.24,270431.0,27.8759,27.9954,27.784,27.7932,270431.0
2015-12-30 10:30:00,30.23,30.45,30.2,30.4,183139.0,27.784,27.9862,27.7564,27.9402,183139.0
2015-12-30 11:00:00,30.41,30.5,30.36,30.45,167361.0,27.9494,28.0321,27.9035,27.9862,167361.0
2015-12-30 11:30:00,30.45,30.45,30.28,30.31,193612.0,27.9862,27.9862,27.8299,27.8575,193612.0
2015-12-30 12:00:00,30.31,30.35,30.25,30.28,131010.0,27.8575,27.8943,27.8024,27.8299,131010.0
2015-12-30 12:30:00,30.27,30.27,30.17,30.25,145142.0,27.8208,27.8208,27.7288,27.8024,145142.0
2015-12-30 13:00:00,30.26,30.31,30.12,30.19,175708.0,27.8116,27.8575,27.6829,27.7472,175708.0
2015-12-30 13:30:00,30.2,30.31,30.19,30.26,137599.0,27.7564,27.8575,27.7472,27.8116,137599.0
2015-12-30 14:00:00,30.25,30.31,30.23,30.25,151758.0,27.8024,27.8575,27.784,27.8024,151758.0
2015-12-30 14:30:00,30.25,30.28,30.19,30.21,172292.0,27.8024,27.8299,27.7472,27.7656,172292.0
2015-12-30 15:00:00,30.21,30.23,30.13,30.13,237883.0,27.7656,27.784,27.6921,27.6921,237883.0
2015-12-30 15:30:00,30.13,30.13,29.81,29.87,442320.0,27.6921,27.6921,27.398,27.4531,442320.0
2015-12-31 09:30:00,29.38,29.57,29.3,29.56,389426.0,27.0028,27.1774,26.9292,27.1682,389426.0
2015-12-31 10:00:00,29.55,29.6,29.2,29.23,341749.0,27.159,27.205,26.8373,26.8649,341749.0
2015-12-31 10:30:00,29.23,29.36,29.08,29.34,396996.0,26.8649,26.9844,26.727,26.966,396996.0
2015-12-31 11:00:00,29.35,29.59,29.31,29.5,284952.0,26.9752,27.1958,26.9384,27.1131,284952.0
2015-12-31 11:30:00,29.49,29.88,29.43,29.88,266807.0,27.1039,27.4623,27.0487,27.4623,266807.0
2015-12-31 12:00:00,29.88,30.06,29.83,30.04,293424.0,27.4623,27.6277,27.4164,27.6094,293424.0
2015-12-31 12:30:00,30.04,30.05,29.87,29.87,182419.0,27.6094,27.6186,27.4531,27.4531,182419.0
2015-12-31 13:00:00,29.86,29.9,29.66,29.81,222753.0,27.4439,27.4807,27.2601,27.398,222753.0
2015-12-31 13:30:00,29.8,29.96,29.76,29.91,135936.0,27.3888,27.5358,27.352,27.4899,135936.0
2015-12-31 14:00:00,29.91,29.93,29.59,29.63,216054.0,27.4899,27.5083,27.1958,27.2325,216054.0
2015-12-31 14:30:00,29.62,29.63,29.46,29.55,182892.0,27.2234,27.2325,27.0763,27.159,182892.0
2015-12-31 15:00:00,29.55,29.59,29.43,29.45,206111.0,27.159,27.1958,27.0487,27.0671,206111.0
2015-12-31 15:30:00,29.46,29.61,29.06,29.06,459159.0,27.0763,27.2142,26.7087,26.7087,459159.0
2016-01-04 09:30:00,27.34,27.47,26.9,27.28,1598247.0,25.1278,25.2473,24.7234,25.0727,1598247.0
2016-01-04 10:00:00,27.26,27.36,26.88,27.15,940248.0,25.0543,25.1462,24.7051,24.9532,940248.0
2016-01-04 10:30:00,27.14,27.15,26.78,26.8,1029566.0,24.944,24.9532,24.6131,24.6315,1029566.0
2016-01-04 11:00:00,26.8,26.8,26.51,26.72,1018706.0,24.6315,24.6315,24.365,24.558,1018706.0
2016-01-04 11:30:00,26.71,27.06,26.69,26.93,542509.0,24.5488,24.8705,24.5304,24.751,542509.0
2016-01-04 12:00:00,26.91,26.99,26.78,26.87,222676.0,24.7326,24.8062,24.6131,24.6959,222676.0
2016-01-04 12:30:00,26.86,27.13,26.75,27.04,404397.0,24.6867,24.9348,24.5856,24.8521,404397.0
2016-01-04 13:00:00,27.04,27.2,26.93,27.01,400063.0,24.8521,24.9992,24.751,24.8245,400063.0
2016-01-04 13:30:00,27.0,27.05,26.9,26.96,327376.0,24.8153,24.8613,24.7234,24.7786,327376.0
2016-01-04 14:00:00,26.96,27.05,26.8,26.94,385059.0,24.7786,24.8613,24.6315,24.7602,385059.0
2016-01-04 14:30:00,26.94,26.97,26.73,26.85,451876.0,24.7602,24.7878,24.5672,24.6775,451876.0
2016-01-04 15:00:00,26.86,26.86,26.59,26.68,629698.0,24.6867,24.6867,24.4385,24.5212,629698.0
2016-01-04 15:30:00,26.68,27.43,26.68,27.43,1041718.0,24.5212,25.2106,24.5212,25.2106,1041718.0
2016-01-05 09:30:00,27.64,27.91,27.45,27.46,921045.0,25.4036,25.6517,25.2289,25.2381,921045.0
2016-01-05 10:00:00,27.47,27.49,27.2,27.2,544852.0,25.2473,25.2657,24.9992,24.9992,544852.0
2016-01-05 10:30:00,27.19,27.59,27.15,27.51,401803.0,24.99,25.3576,24.9532,25.2841,401803.0
2016-01-05 11:00:00,27.49,27.52,27.21,27.26,311000.0,25.2657,25.2933,25.0084,25.0543,311000.0
2016-01-05 11:30:00,27.26,27.46,27.25,27.32,311881.0,25.0543,25.2381,25.0451,25.1095,311881.0
2016-01-05 12:00:00,27.33,27.33,27.07,27.2,552823.0,25.1186,25.1186,24.8797,24.9992,552823.0
2016-01-05 12:30:00,27.18,27.35,27.14,27.34,234871.0,24.9808,25.137,24.944,25.1278,234871.0
2016-01-05 13:00:00,27.35,27.48,27.24,27.36,234555.0,25.137,25.2565,25.0359,25.1462,234555.0
2016-01-05 13:30:00,27.36,27.73,27.34,27.63,643633.0,25.1462,25.4863,25.1278,25.3944,643633.0
2016-01-05 14:00:00,27.63,27.8,27.51,27.71,411310.0,25.3944,25.5506,25.2841,25.4679,411310.0
2016-01-05 14:30:00,27.71,27.74,27.61,27.64,247301.0,25.4679,25.4955,25.376,25.4036,247301.0
2016-01-05 15:00:00,27.65,27.66,27.42,27.6,388050.0,25.4127,25.4219,25.2014,25.3668,388050.0
2016-01-05 15:30:00,27.61,27.78,27.52,27.72,572966.0,25.376,25.5322,25.2933,25.4771,572966.0
2016-01-06 09:30:00,26.73,26.83,26.41,26.82,1052802.0,24.5672,24.6591,24.2731,24.6499,1052802.0
2016-01-06 10:00:00,26.8,26.87,26.63,26.83,666545.0,24.6315,24.6959,24.4753,24.6591,666545.0
2016-01-06 10:30:00,26.81,26.81,26.6,26.72,594427.0,24.6407,24.6407,24.4477,24.558,594427.0
2016-01-06 11:00:00,26.72,27.04,26.71,26.94,659682.0,24.558,24.8521,24.5488,24.7602,659682.0
2016-01-06 11:30:00,26.96,27.02,26.71,26.74,481453.0,24.7786,24.8337,24.5488,24.5764,481453.0
2016-01-06 12:00:00,26.74,26.76,26.64,26.71,248550.0,24.5764,24.5948,24.4845,24.5488,248550.0
2016-01-06 12:30:00,26.69,26.89,26.65,26.73,195157.0,24.5304,24.7142,24.4937,24.5672,195157.0
2016-01-06 13:00:00,26.72,26.74,26.57,26.68,332505.0,24.558,24.5764,24.4201,24.5212,332505.0
2016-01-06 13:30:00,26.69,26.77,26.59,26.65,205366.0,24.5304,24.604,24.4385,24.4937,205366.0
2016-01-06 14:00:00,26.63,26.81,26.61,26.71,350326.0,24.4753,24.6407,24.4569,24.5488,350326.0
2016-01-06 14:30:00,26.71,26.71,26.2,26.23,729854.0,24.5488,24.5488,24.0801,24.1076,729854.0
2016-01-06 15:00:00,26.23,26.47,26.18,26.43,522565.0,24.1076,24.3282,24.0617,24.2915,522565.0
2016-01-06 15:30:00,26.44,26.6,26.36,26.53,615775.0,24.3007,24.4477,24.2271,24.3834,615775.0
2016-01-07 09:30:00,24.94,25.57,24.92,25.4,1165402.0,22.922,23.501,22.9036,23.3448,1165402.0
2016-01-07 10:00:00,25.39,25.4,25.14,25.3,765465.0,23.3356,23.3448,23.1058,23.2529,765465.0
2016-01-07 10:30:00,25.31,25.7,25.31,25.61,628166.0,23.2621,23.6205,23.2621,23.5378,628166.0
2016-01-07 11:00:00,25.6,25.65,25.3,25.45,434034.0,23.5286,23.5746,23.2529,23.3908,434034.0
2016-01-07 11:30:00,25.44,25.5,25.24,25.25,371037.0,23.3816,23.4367,23.1978,23.2069,371037.0
2016-01-07 12:00:00,25.24,25.31,25.11,25.11,324629.0,23.1978,23.2621,23.0783,23.0783,324629.0
2016-01-07 12:30:00,25.12,25.21,24.98,25.0,492627.0,23.0875,23.1702,22.9588,22.9772,492627.0
2016-01-07 13:00:00,25.0,25.02,24.6,24.7,698808.0,22.9772,22.9956,22.6095,22.7014,698808.0
2016-01-07 13:30:00,24.67,24.76,24.35,24.63,751613.0,22.6739,22.7566,22.3798,22.6371,751613.0
2016-01-07 14:00:00,24.63,24.68,24.46,24.48,502493.0,22.6371,22.6831,22.4809,22.4992,502493.0
2016-01-07 14:30:00,24.47,24.84,24.38,24.54,637521.0,22.4901,22.8301,22.4073,22.5544,637521.0
2016-01-07 15:00:00,24.53,24.69,24.24,24.24,709734.0,22.5452,22.6923,22.2787,22.2787,709734.0
2016-01-07 15:30:00,24.23,24.76,24.22,24.4,978558.0,22.2695,22.7566,22.2603,22.4257,978558.0
2016-01-08 09:30:00,25.17,25.27,24.62,24.96,1385819.0,23.1334,23.2253,22.6279,22.9404,1385819.0
2016-01-08 10:00:00,24.96,24.96,24.44,24.59,770966.0,22.9404,22.9404,22.4625,22.6003,770966.0
2016-01-08 10:30:00,24.59,24.68,24.3,24.37,456177.0,22.6003,22.6831,22.3338,22.3981,456177.0
2016-01-08 11:00:00,24.37,24.49,24.03,24.08,579979.0,22.3981,22.5084,22.0857,22.1316,579979.0
2016-01-08 11:30:00,24.1,24.28,23.87,24.25,807394.0,22.15,22.3154,21.9386,22.2879,807394.0
2016-01-08 12:00:00,24.26,24.53,24.21,24.49,549120.0,22.297,22.5452,22.2511,22.5084,549120.0
2016-01-08 12:30:00,24.49,24.49,24.31,24.4,210245.0,22.5084,22.5084,22.343,22.4257,210245.0
2016-01-08 13:00:00,24.39,24.46,24.15,24.21,261244.0,22.4165,22.4809,22.1959,22.2511,261244.0
2016-01-08 13:30:00,24.22,24.43,24.2,24.23,222617.0,22.2603,22.4533,22.2419,22.2695,222617.0
2016-01-08 14:00:00,24.26,24.4,24.01,24.03,276812.0,22.297,22.4257,22.0673,22.0857,276812.0
2016-01-08 14:30:00,24.03,24.23,23.96,24.0,449607.0,22.0857,22.2695,22.0213,22.0581,449607.0
2016-01-08 15:00:00,24.0,24.08,23.73,23.76,540471.0,22.0581,22.1316,21.8099,21.8375,540471.0
2016-01-08 15:30:00,23.75,23.75,23.18,23.26,1162779.0,21.8283,21.8283,21.3044,21.378,1162779.0
2016-01-11 09:30:00,23.73,23.83,23.33,23.37,868767.0,21.8099,21.9018,21.4423,21.4791,868767.0
2016-01-11 10:00:00,23.38,23.55,23.28,23.52,471175.0,21.4882,21.6445,21.3963,21.6169,471175.0
2016-01-11 10:30:00,23.52,23.71,23.27,23.31,727944.0,21.6169,21.7915,21.3871,21.4239,727944.0
2016-01-11 11:00:00,23.3,23.42,23.11,23.31,757542.0,21.4147,21.525,21.2401,21.4239,757542.0
2016-01-11 11:30:00,23.31,23.57,23.18,23.47,506535.0,21.4239,21.6629,21.3044,21.571,506535.0
2016-01-11 12:00:00,23.47,23.51,23.24,23.27,303655.0,21.571,21.6077,21.3596,21.3871,303655.0
2016-01-11 12:30:00,23.26,23.38,23.22,23.3,309223.0,21.378,21.4882,21.3412,21.4147,309223.0
2016-01-11 13:00:00,23.3,23.39,23.03,23.04,369365.0,21.4147,21.4974,21.1666,21.1758,369365.0
2016-01-11 13:30:00,23.05,23.15,22.78,22.9,582066.0,21.185,21.2769,20.9368,21.0471,582066.0
2016-01-11 14:00:00,22.9,23.32,22.84,23.26,681979.0,21.0471,21.4331,20.9919,21.378,681979.0
2016-01-11 14:30:00,23.27,23.35,23.13,23.17,404213.0,21.3871,21.4607,21.2585,21.2952,404213.0
2016-01-11 15:00:00,23.17,23.44,22.9,23.38,654728.0,21.2952,21.5434,21.0471,21.4882,654728.0
2016-01-11 15:30:00,23.39,23.78,23.36,23.5,1036934.0,21.4974,21.8559,21.4699,21.5985,1036934.0
2016-01-12 09:30:00,24.2,24.25,23.9,24.07,982350.0,22.2419,22.2879,21.9662,22.1224,982350.0
2016-01-12 10:00:00,24.08,24.12,23.6,23.68,777523.0,22.1316,22.1684,21.6904,21.764,777523.0
2016-01-12 10:30:00,23.69,23.86,23.5,23.72,581782.0,21.7732,21.9294,21.5985,21.8007,581782.0
2016-01-12 11:00:00,23.7,23.74,23.35,23.41,429353.0,21.7824,21.8191,21.4607,21.5158,429353.0
2016-01-12 11:30:00,23.4,23.48,23.14,23.42,421560.0,21.5066,21.5802,21.2677,21.525,421560.0
2016-01-12 12:00:00,23.43,23.59,23.28,23.35,311423.0,21.5342,21.6813,21.3963,21.4607,311423.0
2016-01-12 12:30:00,23.34,23.41,23.11,23.2,505684.0,21.4515,21.5158,21.2401,21.3228,505684.0
2016-01-12 13:00:00,23.2,23.43,23.15,23.19,286008.0,21.3228,21.5342,21.2769,21.3136,286008.0
2016-01-12 13:30:00,23.19,23.49,23.14,23.28,294236.0,21.3136,21.5893,21.2677,21.3963,294236.0
2016-01-12 14:00:00,23.28,23.31,23.0,23.2,522755.0,21.3963,21.4239,21.139,21.3228,522755.0
2016-01-12 14:30:00,23.19,23.48,23.17,23.46,389233.0,21.3136,21.5802,21.2952,21.5618,389233.0
2016-01-12 15:00:00,23.45,23.75,23.24,23.66,613662.0,21.5526,21.8283,21.3596,21.7456,613662.0
2016-01-12 15:30:00,23.67,23.98,23.58,23.87,745623.0,21.7548,22.0397,21.6721,21.9386,745623.0
2016-01-13 09:30:00,24.25,24.38,23.88,24.02,762063.0,22.2879,22.4073,21.9478,22.0765,762063.0
2016-01-13 10:00:00,24.0,24.11,23.77,23.89,430800.0,22.0581,22.1592,21.8467,21.957,430800.0
2016-01-13 10:30:00,23.87,23.93,23.6,23.92,595952.0,21.9386,21.9937,21.6904,21.9846,595952.0
2016-01-13 11:00:00,23.92,23.92,23.67,23.73,339651.0,21.9846,21.9846,21.7548,21.8099,339651.0
2016-01-13 11:30:00,23.72,23.83,23.32,23.36,780581.0,21.8007,21.9018,21.4331,21.4699,780581.0
2016-01-13 12:00:00,23.35,23.52,23.3,23.43,338116.0,21.4607,21.6169,21.4147,21.5342,338116.0
2016-01-13 12:30:00,23.42,23.42,22.97,23.02,422649.0,21.525,21.525,21.1114,21.1574,422649.0
2016-01-13 13:00:00,23.01,23.15,22.88,22.9,359572.0,21.1482,21.2769,21.0287,21.0471,359572.0
2016-01-13 13:30:00,22.89,22.96,22.55,22.57,818670.0,21.0379,21.1022,20.7254,20.7438,818670.0
2016-01-13 14:00:00,22.56,22.72,22.36,22.47,1157600.0,20.7346,20.8817,20.5508,20.6519,1157600.0
2016-01-13 14:30:00,22.45,22.45,21.79,22.2,2458730.0,20.6335,20.6335,20.0269,20.4037,2458730.0
2016-01-13 15:00:00,22.2,22.51,22.14,22.34,1505134.0,20.4037,20.6886,20.3486,20.5324,1505134.0
2016-01-13 15:30:00,22.32,22.43,21.96,22.01,1890693.0,20.514,20.6151,20.1831,20.2291,1890693.0
2016-01-14 09:30:00,22.33,22.46,21.61,21.7,1098776.0,20.5232,20.6427,19.8615,19.9442,1098776.0
2016-01-14 10:00:00,21.72,22.42,21.58,22.42,1168856.0,19.9626,20.6059,19.8339,20.6059,1168856.0
2016-01-14 10:30:00,22.41,22.93,22.34,22.61,1271024.0,20.5967,21.0747,20.5324,20.7806,1271024.0
2016-01-14 11:00:00,22.61,22.73,22.35,22.46,784609.0,20.7806,20.8908,20.5416,20.6427,784609.0
2016-01-14 11:30:00,22.47,22.62,22.3,22.58,437569.0,20.6519,20.7897,20.4956,20.753,437569.0
2016-01-14 12:00:00,22.58,22.66,22.38,22.56,278622.0,20.753,20.8265,20.5692,20.7346,278622.0
2016-01-14 12:30:00,22.6,22.86,22.54,22.59,505002.0,20.7714,21.0103,20.7162,20.7622,505002.0
2016-01-14 13:00:00,22.59,22.97,22.57,22.92,949341.0,20.7622,21.1114,20.7438,21.0655,949341.0
2016-01-14 13:30:00,22.94,22.96,22.74,22.83,1373849.0,21.0839,21.1022,20.9,20.9828,1373849.0
2016-01-14 14:00:00,22.85,22.94,22.71,22.86,503577.0,21.0011,21.0839,20.8725,21.0103,503577.0
2016-01-14 14:30:00,22.86,23.12,22.79,23.09,540630.0,21.0103,21.2493,20.946,21.2217,540630.0
2016-01-14 15:00:00,23.09,23.17,23.02,23.05,566969.0,21.2217,21.2952,21.1574,21.185,566969.0
2016-01-14 15:30:00,23.04,23.06,22.66,22.68,755270.0,21.1758,21.1941,20.8265,20.8449,755270.0
2016-01-15 09:30:00,20.97,21.44,20.8,21.11,1660785.0,19.2732,19.7052,19.117,19.4019,1660785.0
2016-01-15 10:00:00,21.07,21.39,20.83,21.26,776859.0,19.3652,19.6593,19.1446,19.5398,776859.0
2016-01-15 10:30:00,21.25,21.47,21.09,21.13,661612.0,19.5306,19.7328,19.3835,19.4203,661612.0
2016-01-15 11:00:00,21.12,21.23,20.9,21.15,861114.0,19.4111,19.5122,19.2089,19.4387,861114.0
2016-01-15 11:30:00,21.15,21.24,20.88,20.95,527769.0,19.4387,19.5214,19.1905,19.2549,527769.0
2016-01-15 12:00:00,20.95,21.01,20.59,20.63,2960989.0,19.2549,19.31,18.924,18.9608,2960989.0
2016-01-15 12:30:00,20.62,20.82,20.35,20.78,1164521.0,18.9516,19.1354,18.7034,19.0986,1164521.0
2016-01-15 13:00:00,20.79,20.88,20.64,20.77,237582.0,19.1078,19.1905,18.97,19.0894,237582.0
2016-01-15 13:30:00,20.74,21.01,20.68,20.9,264256.0,19.0619,19.31,19.0067,19.2089,264256.0
2016-01-15 14:00:00,20.89,21.07,20.8,20.8,256231.0,19.1997,19.3652,19.117,19.117,256231.0
2016-01-15 14:30:00,20.81,21.32,20.69,21.31,359288.0,19.1262,19.5949,19.0159,19.5857,359288.0
2016-01-15 15:00:00,21.29,21.36,20.89,21.22,407946.0,19.5674,19.6317,19.1997,19.503,407946.0
2016-01-15 15:30:00,21.22,21.36,21.07,21.2,636749.0,19.503,19.6317,19.3652,19.4846,636749.0
2016-01-19 09:30:00,21.96,22.03,21.42,21.68,973903.0,20.1831,20.2475,19.6868,19.9258,973903.0
2016-01-19 10:00:00,21.68,21.91,21.57,21.89,342440.0,19.9258,20.1372,19.8247,20.1188,342440.0
2016-01-19 10:30:00,21.89,21.91,21.36,21.36,993886.0,20.1188,20.1372,19.6317,19.6317,993886.0
2016-01-19 11:00:00,21.36,21.51,21.23,21.48,658913.0,19.6317,19.7696,19.5122,19.742,658913.0
2016-01-19 11:30:00,21.52,21.64,21.39,21.39,212557.0,19.7787,19.889,19.6593,19.6593,212557.0
2016-01-19 12:00:00,21.39,21.43,21.06,21.21,383849.0,19.6593,19.696,19.356,19.4938,383849.0
2016-01-19 12:30:00,21.21,21.32,21.06,21.16,228565.0,19.4938,19.5949,19.356,19.4479,228565.0
2016-01-19 13:00:00,21.16,21.34,21.12,21.15,126011.0,19.4479,19.6133,19.4111,19.4387,126011.0
2016-01-19 13:30:00,21.17,21.3,21.1,21.16,139346.0,19.4571,19.5765,19.3927,19.4479,139346.0
2016-01-19 14:00:00,21.16,21.18,20.77,20.91,419344.0,19.4479,19.4663,19.0894,19.2181,419344.0
2016-01-19 14:30:00,20.93,20.96,20.7,20.83,951293.0,19.2365,19.2641,19.0251,19.1446,951293.0
2016-01-19 15:00:00,20.82,21.2,20.79,21.18,386747.0,19.1354,19.4846,19.1078,19.4663,386747.0
2016-01-19 15:30:00,21.19,21.38,21.08,21.1,457751.0,19.4754,19.6501,19.3743,19.3927,457751.0
2016-01-20 09:30:00,19.98,20.19,19.68,19.72,2884621.0,18.3634,18.5564,18.0876,18.1244,2884621.0
2016-01-20 10:00:00,19.72,19.78,19.4,19.48,924397.0,18.1244,18.1795,17.8303,17.9038,924397.0
2016-01-20 10:30:00,19.47,19.52,19.0,19.05,891852.0,17.8946,17.9406,17.4626,17.5086,891852.0
2016-01-20 11:00:00,19.03,19.41,19.02,19.28,877750.0,17.4902,17.8395,17.481,17.72,877750.0
2016-01-20 11:30:00,19.27,19.35,18.91,18.96,596202.0,17.7108,17.7843,17.3799,17.4259,596202.0
2016-01-20 12:00:00,18.98,19.05,18.56,18.62,752779.0,17.4443,17.5086,17.0583,17.1134,752779.0
2016-01-20 12:30:00,18.62,19.04,18.57,19.04,510594.0,17.1134,17.4994,17.0674,17.4994,510594.0
2016-01-20 13:00:00,19.04,19.16,18.77,18.96,347555.0,17.4994,17.6097,17.2513,17.4259,347555.0
2016-01-20 13:30:00,18.94,19.52,18.93,19.43,870533.0,17.4075,17.9406,17.3983,17.8579,870533.0
2016-01-20 14:00:00,19.43,19.57,19.24,19.39,460406.0,17.8579,17.9865,17.6832,17.8211,460406.0
2016-01-20 14:30:00,19.39,19.68,19.23,19.55,425936.0,17.8211,18.0876,17.674,17.9681,425936.0
2016-01-20 15:00:00,19.56,20.52,19.5,20.5,926291.0,17.9773,18.8597,17.9222,18.8413,926291.0
2016-01-20 15:30:00,20.51,20.55,19.85,19.89,983254.0,18.8505,18.8872,18.2439,18.2806,983254.0
2016-01-21 09:30:00,19.94,20.32,19.65,19.78,575712.0,18.3266,18.6758,18.0601,18.1795,575712.0
2016-01-21 10:00:00,19.8,20.34,19.8,20.28,407009.0,18.1979,18.6942,18.1979,18.6391,407009.0
2016-01-21 10:30:00,20.3,20.6,20.17,20.27,379114.0,18.6575,18.9332,18.538,18.6299,379114.0
2016-01-21 11:00:00,20.27,20.52,20.13,20.2,305833.0,18.6299,18.8597,18.5012,18.5656,305833.0
2016-01-21 11:30:00,20.23,20.62,20.19,20.58,288485.0,18.5931,18.9516,18.5564,18.9148,288485.0
2016-01-21 12:00:00,20.62,20.78,20.51,20.64,340985.0,18.9516,19.0986,18.8505,18.97,340985.0
2016-01-21 12:30:00,20.66,20.72,20.44,20.5,183984.0,18.9883,19.0435,18.7861,18.8413,183984.0
2016-01-21 13:00:00,20.54,20.59,20.17,20.19,205932.0,18.878,18.924,18.538,18.5564,205932.0
2016-01-21 13:30:00,20.18,20.27,20.01,20.12,245121.0,18.5472,18.6299,18.3909,18.492,245121.0
2016-01-21 14:00:00,20.13,20.13,19.61,19.78,329365.0,18.5012,18.5012,18.0233,18.1795,329365.0
2016-01-21 14:30:00,19.79,20.1,19.76,20.04,325730.0,18.1887,18.4736,18.1612,18.4185,325730.0
2016-01-21 15:00:00,20.05,20.05,19.76,19.86,234736.0,18.4277,18.4277,18.1612,18.2531,234736.0
2016-01-21 15:30:00,19.89,20.12,19.77,19.77,574314.0,18.2806,18.492,18.1703,18.1703,574314.0
2016-01-22 09:30:00,20.6,20.95,20.53,20.94,2619980.0,18.9332,19.2549,18.8689,19.2457,2619980.0
2016-01-22 10:00:00,20.94,21.01,20.81,20.89,2229427.0,19.2457,19.31,19.1262,19.1997,2229427.0
2016-01-22 10:30:00,20.89,20.93,20.68,20.69,929248.0,19.1997,19.2365,19.0067,19.0159,929248.0
2016-01-22 11:00:00,20.68,20.84,20.62,20.76,518092.0,19.0067,19.1538,18.9516,19.0802,518092.0
2016-01-22 11:30:00,20.75,20.77,20.48,20.55,391807.0,19.0711,19.0894,18.8229,18.8872,391807.0
2016-01-22 12:00:00,20.54,20.74,20.54,20.69,306860.0,18.878,19.0619,18.878,19.0159,306860.0
2016-01-22 12:30:00,20.69,20.84,20.65,20.83,414374.0,19.0159,19.1538,18.9791,19.1446,414374.0
2016-01-22 13:00:00,20.84,20.93,20.74,20.87,283471.0,19.1538,19.2365,19.0619,19.1813,283471.0
2016-01-22 13:30:00,20.89,21.04,20.86,21.02,469409.0,19.1997,19.3376,19.1722,19.3192,469409.0
2016-01-22 14:00:00,21.02,21.13,20.93,20.94,380846.0,19.3192,19.4203,19.2365,19.2457,380846.0
2016-01-22 14:30:00,20.94,20.96,20.78,20.92,487609.0,19.2457,19.2641,19.0986,19.2273,487609.0
2016-01-22 15:00:00,20.93,20.95,20.71,20.82,358639.0,19.2365,19.2549,19.0343,19.1354,358639.0
2016-01-22 15:30:00,20.82,21.0,20.74,20.93,597703.0,19.1354,19.3008,19.0619,19.2365,597703.0
2016-01-25 09:30:00,20.72,20.83,20.31,20.51,808272.0,19.0435,19.1446,18.6667,18.8505,808272.0
2016-01-25 10:00:00,20.51,20.6,20.21,20.31,480871.0,18.8505,18.9332,18.5747,18.6667,480871.0
2016-01-25 10:30:00,20.3,20.4,20.08,20.14,322258.0,18.6575,18.7494,18.4553,18.5104,322258.0
2016-01-25 11:00:00,20.13,20.23,19.93,20.21,442640.0,18.5012,18.5931,18.3174,18.5747,442640.0
2016-01-25 11:30:00,20.21,20.24,20.07,20.1,248878.0,18.5747,18.6023,18.4461,18.4736,248878.0
2016-01-25 12:00:00,20.09,20.2,20.02,20.16,200406.0,18.4645,18.5656,18.4001,18.5288,200406.0
2016-01-25 12:30:00,20.16,20.3,20.13,20.29,230820.0,18.5288,18.6575,18.5012,18.6483,230820.0
2016-01-25 13:00:00,20.29,20.5,20.29,20.44,263827.0,18.6483,18.8413,18.6483,18.7861,263827.0
2016-01-25 13:30:00,20.44,20.46,20.21,20.24,205567.0,18.7861,18.8045,18.5747,18.6023,205567.0
2016-01-25 14:00:00,20.21,20.35,20.17,20.33,178784.0,18.5747,18.7034,18.538,18.685,178784.0
2016-01-25 14:30:00,20.32,20.33,20.03,20.05,376320.0,18.6758,18.685,18.4093,18.4277,376320.0
2016-01-25 15:00:00,20.04,20.13,19.73,19.77,879779.0,18.4185,18.5012,18.1336,18.1703,879779.0
2016-01-25 15:30:00,19.76,19.82,19.58,19.67,1108215.0,18.1612,18.2163,17.9957,18.0784,1108215.0
2016-01-26 09:30:00,19.88,20.28,19.85,20.12,920504.0,18.2714,18.6391,18.2439,18.492,920504.0
2016-01-26 10:00:00,20.08,20.53,20.08,20.42,868774.0,18.4553,18.8689,18.4553,18.7678,868774.0
2016-01-26 10:30:00,20.42,20.65,20.42,20.46,535449.0,18.7678,18.9791,18.7678,18.8045,535449.0
2016-01-26 11:00:00,20.46,20.6,20.45,20.52,337441.0,18.8045,18.9332,18.7953,18.8597,337441.0
2016-01-26 11:30:00,20.52,20.53,20.35,20.44,458477.0,18.8597,18.8689,18.7034,18.7861,458477.0
2016-01-26 12:00:00,20.44,20.77,20.44,20.77,339321.0,18.7861,19.0894,18.7861,19.0894,339321.0
2016-01-26 12:30:00,20.77,20.8,20.6,20.64,255745.0,19.0894,19.117,18.9332,18.97,255745.0
2016-01-26 13:00:00,20.64,20.72,20.58,20.61,260809.0,18.97,19.0435,18.9148,18.9424,260809.0
2016-01-26 13:30:00,20.61,20.64,20.55,20.56,234609.0,18.9424,18.97,18.8872,18.8964,234609.0
2016-01-26 14:00:00,20.56,20.6,20.47,20.49,199832.0,18.8964,18.9332,18.8137,18.8321,199832.0
2016-01-26 14:30:00,20.49,20.62,20.42,20.54,263589.0,18.8321,18.9516,18.7678,18.878,263589.0
2016-01-26 15:00:00,20.53,20.58,20.39,20.46,285244.0,18.8689,18.9148,18.7402,18.8045,285244.0
2016-01-26 15:30:00,20.46,20.66,20.4,20.64,485289.0,18.8045,18.9883,18.7494,18.97,485289.0
2016-01-27 09:30:00,20.5,20.71,20.28,20.69,717231.0,18.8413,19.0343,18.6391,19.0159,717231.0
2016-01-27 10:00:00,20.7,20.73,20.3,20.3,437291.0,19.0251,19.0527,18.6575,18.6575,437291.0
2016-01-27 10:30:00,20.3,20.63,20.3,20.5,396529.0,18.6575,18.9608,18.6575,18.8413,396529.0
2016-01-27 11:00:00,20.5,20.85,20.44,20.85,377767.0,18.8413,19.163,18.7861,19.163,377767.0
2016-01-27 11:30:00,20.85,21.24,20.83,21.18,442914.0,19.163,19.5214,19.1446,19.4663,442914.0
2016-01-27 12:00:00,21.18,21.38,21.15,21.18,350891.0,19.4663,19.6501,19.4387,19.4663,350891.0
2016-01-27 12:30:00,21.18,21.21,21.08,21.1,183620.0,19.4663,19.4938,19.3743,19.3927,183620.0
2016-01-27 13:00:00,21.09,21.23,21.04,21.07,279603.0,19.3835,19.5122,19.3376,19.3652,279603.0
2016-01-27 13:30:00,21.06,21.18,21.05,21.17,227904.0,19.356,19.4663,19.3468,19.4571,227904.0
2016-01-27 14:00:00,21.16,21.34,20.48,20.81,736279.0,19.4479,19.6133,18.8229,19.1262,736279.0
2016-01-27 14:30:00,20.79,20.82,20.28,20.36,548034.0,19.1078,19.1354,18.6391,18.7126,548034.0
2016-01-27 15:00:00,20.34,20.35,19.88,20.14,866408.0,18.6942,18.7034,18.2714,18.5104,866408.0
2016-01-27 15:30:00,20.14,20.32,20.08,20.24,428424.0,18.5104,18.6758,18.4553,18.6023,428424.0
2016-01-28 09:30:00,20.81,20.91,20.53,20.77,697378.0,19.1262,19.2181,18.8689,19.0894,697378.0
2016-01-28 10:00:00,20.74,20.76,20.19,20.19,701674.0,19.0619,19.0802,18.5564,18.5564,701674.0
2016-01-28 10:30:00,20.2,20.26,19.98,20.22,690891.0,18.5656,18.6207,18.3634,18.5839,690891.0
2016-01-28 11:00:00,20.21,20.47,20.2,20.29,464354.0,18.5747,18.8137,18.5656,18.6483,464354.0
2016-01-28 11:30:00,20.29,20.32,19.95,19.96,372391.0,18.6483,18.6758,18.3358,18.345,372391.0
2016-01-28 12:00:00,19.95,20.47,19.95,20.46,378371.0,18.3358,18.8137,18.3358,18.8045,378371.0
2016-01-28 12:30:00,20.48,20.62,20.41,20.47,479782.0,18.8229,18.9516,18.7586,18.8137,479782.0
2016-01-28 13:00:00,20.47,20.5,20.16,20.37,316034.0,18.8137,18.8413,18.5288,18.7218,316034.0
2016-01-28 13:30:00,20.37,20.5,20.24,20.24,397766.0,18.7218,18.8413,18.6023,18.6023,397766.0
2016-01-28 14:00:00,20.23,20.56,20.23,20.55,217968.0,18.5931,18.8964,18.5931,18.8872,217968.0
2016-01-28 14:30:00,20.55,20.63,20.3,20.4,252739.0,18.8872,18.9608,18.6575,18.7494,252739.0
2016-01-28 15:00:00,20.39,20.45,20.28,20.31,495834.0,18.7402,18.7953,18.6391,18.6667,495834.0
2016-01-28 15:30:00,20.3,20.45,20.18,20.2,578050.0,18.6575,18.7953,18.5472,18.5656,578050.0
2016-01-29 09:30:00,20.52,20.83,20.46,20.82,923727.0,18.8597,19.1446,18.8045,19.1354,923727.0
2016-01-29 10:00:00,20.83,21.03,20.78,20.82,541715.0,19.1446,19.3284,19.0986,19.1354,541715.0
2016-01-29 10:30:00,20.81,20.93,20.71,20.83,370448.0,19.1262,19.2365,19.0343,19.1446,370448.0
2016-01-29 11:00:00,20.84,21.03,20.84,20.99,452731.0,19.1538,19.3284,19.1538,19.2916,452731.0
2016-01-29 11:30:00,20.97,21.14,20.82,21.11,1026464.0,19.2732,19.4295,19.1354,19.4019,1026464.0
2016-01-29 12:00:00,21.12,21.3,21.07,21.29,552393.0,19.4111,19.5765,19.3652,19.5674,552393.0
2016-01-29 12:30:00,21.29,21.32,21.24,21.3,260857.0,19.5674,19.5949,19.5214,19.5765,260857.0
2016-01-29 13:00:00,21.3,21.35,21.22,21.27,320932.0,19.5765,19.6225,19.503,19.549,320932.0
2016-01-29 13:30:00,21.28,21.48,21.28,21.4,272835.0,19.5582,19.742,19.5582,19.6685,272835.0
2016-01-29 14:00:00,21.4,21.51,21.3,21.51,255491.0,19.6685,19.7696,19.5765,19.7696,255491.0
2016-01-29 14:30:00,21.5,21.59,21.43,21.48,266743.0,19.7604,19.8431,19.696,19.742,266743.0
2016-01-29 15:00:00,21.49,21.73,21.45,21.68,401756.0,19.7512,19.9718,19.7144,19.9258,401756.0
2016-01-29 15:30:00,21.69,22.05,21.64,22.02,997834.0,19.935,20.2659,19.889,20.2383,997834.0
2016-02-01 09:30:00,21.64,21.76,21.49,21.58,626700.0,19.889,19.9993,19.7512,19.8339,626700.0
2016-02-01 10:00:00,21.56,21.65,21.33,21.54,471460.0,19.8155,19.8982,19.6041,19.7971,471460.0
2016-02-01 10:30:00,21.53,21.7,21.51,21.64,263312.0,19.7879,19.9442,19.7696,19.889,263312.0
2016-02-01 11:00:00,21.64,21.74,21.56,21.71,341813.0,19.889,19.9809,19.8155,19.9534,341813.0
2016-02-01 11:30:00,21.72,21.85,21.66,21.74,208377.0,19.9626,20.082,19.9074,19.9809,208377.0
2016-02-01 12:00:00,21.74,21.77,21.46,21.49,236575.0,19.9809,20.0085,19.7236,19.7512,236575.0
2016-02-01 12:30:00,21.5,21.58,21.43,21.45,139963.0,19.7604,19.8339,19.696,19.7144,139963.0
2016-02-01 13:00:00,21.47,21.67,21.44,21.64,261072.0,19.7328,19.9166,19.7052,19.889,261072.0
2016-02-01 13:30:00,21.64,21.69,21.53,21.66,167939.0,19.889,19.935,19.7879,19.9074,167939.0
2016-02-01 14:00:00,21.65,21.74,21.55,21.74,234143.0,19.8982,19.9809,19.8063,19.9809,234143.0
2016-02-01 14:30:00,21.75,21.9,21.72,21.89,207838.0,19.9901,20.128,19.9626,20.1188,207838.0
2016-02-01 15:00:00,21.87,22.19,21.82,22.17,460525.0,20.1004,20.3945,20.0545,20.3762,460525.0
2016-02-01 15:30:00,22.17,22.22,21.81,21.83,682390.0,20.3762,20.4221,20.0453,20.0637,682390.0
2016-02-02 09:30:00,21.04,21.13,20.52,20.63,751382.0,19.3376,19.4203,18.8597,18.9608,751382.0
2016-02-02 10:00:00,20.63,20.71,20.39,20.51,473367.0,18.9608,19.0343,18.7402,18.8505,473367.0
2016-02-02 10:30:00,20.5,20.55,20.4,20.41,443986.0,18.8413,18.8872,18.7494,18.7586,443986.0
2016-02-02 11:00:00,20.41,20.67,20.36,20.57,507170.0,18.7586,18.9975,18.7126,18.9056,507170.0
2016-02-02 11:30:00,20.55,20.72,20.47,20.48,314379.0,18.8872,19.0435,18.8137,18.8229,314379.0
2016-02-02 12:00:00,20.48,20.5,20.29,20.43,423237.0,18.8229,18.8413,18.6483,18.7769,423237.0
2016-02-02 12:30:00,20.42,20.57,20.33,20.4,268384.0,18.7678,18.9056,18.685,18.7494,268384.0
2016-02-02 13:00:00,20.4,20.54,20.3,20.52,513874.0,18.7494,18.878,18.6575,18.8597,513874.0
2016-02-02 13:30:00,20.52,20.52,20.2,20.21,524294.0,18.8597,18.8597,18.5656,18.5747,524294.0
2016-02-02 14:00:00,20.21,20.32,20.14,20.18,539834.0,18.5747,18.6758,18.5104,18.5472,539834.0
2016-02-02 14:30:00,20.19,20.45,20.16,20.25,258098.0,18.5564,18.7953,18.5288,18.6115,258098.0
2016-02-02 15:00:00,20.25,20.26,20.06,20.16,486682.0,18.6115,18.6207,18.4369,18.5288,486682.0
2016-02-02 15:30:00,20.16,20.41,20.16,20.26,580660.0,18.5288,18.7586,18.5288,18.6207,580660.0
2016-02-03 09:30:00,20.56,20.6,19.81,19.85,1139722.0,18.8964,18.9332,18.2071,18.2439,1139722.0
2016-02-03 10:00:00,19.82,19.82,18.98,19.02,1667039.0,18.2163,18.2163,17.4443,17.481,1667039.0
2016-02-03 10:30:00,19.01,19.52,18.77,19.44,1498020.0,17.4718,17.9406,17.2513,17.867,1498020.0
2016-02-03 11:00:00,19.44,19.62,19.07,19.55,779181.0,17.867,18.0325,17.527,17.9681,779181.0
2016-02-03 11:30:00,19.54,19.81,19.36,19.6,635106.0,17.959,18.2071,17.7935,18.0141,635106.0
2016-02-03 12:00:00,19.61,19.71,19.45,19.62,804412.0,18.0233,18.1152,17.8762,18.0325,804412.0
2016-02-03 12:30:00,19.62,19.65,19.42,19.64,438365.0,18.0325,18.0601,17.8487,18.0509,438365.0
2016-02-03 13:00:00,19.64,19.73,19.42,19.47,345786.0,18.0509,18.1336,17.8487,17.8946,345786.0
2016-02-03 13:30:00,19.47,19.48,19.25,19.36,1908443.0,17.8946,17.9038,17.6924,17.7935,1908443.0
2016-02-03 14:00:00,19.36,20.28,19.36,20.18,1505841.0,17.7935,18.6391,17.7935,18.5472,1505841.0
2016-02-03 14:30:00,20.16,20.45,20.1,20.4,2812263.0,18.5288,18.7953,18.4736,18.7494,2812263.0
2016-02-03 15:00:00,20.44,20.61,20.2,20.2,677464.0,18.7861,18.9424,18.5656,18.5656,677464.0
2016-02-03 15:30:00,20.21,20.4,20.09,20.39,496722.0,18.5747,18.7494,18.4645,18.7402,496722.0
2016-02-04 09:30:00,20.04,20.78,20.02,20.65,867478.0,18.4185,19.0986,18.4001,18.9791,867478.0
2016-02-04 10:00:00,20.66,21.04,20.32,20.85,1217739.0,18.9883,19.3376,18.6758,19.163,1217739.0
2016-02-04 10:30:00,20.85,21.13,20.81,21.08,1282992.0,19.163,19.4203,19.1262,19.3743,1282992.0
2016-02-04 11:00:00,21.08,21.1,20.62,20.73,863090.0,19.3743,19.3927,18.9516,19.0527,863090.0
2016-02-04 11:30:00,20.72,20.74,20.39,20.51,726669.0,19.0435,19.0619,18.7402,18.8505,726669.0
2016-02-04 12:00:00,20.54,20.85,20.49,20.64,473732.0,18.878,19.163,18.8321,18.97,473732.0
2016-02-04 12:30:00,20.64,20.85,20.56,20.66,339859.0,18.97,19.163,18.8964,18.9883,339859.0
2016-02-04 13:00:00,20.65,20.88,20.64,20.7,321260.0,18.9791,19.1905,18.97,19.0251,321260.0
2016-02-04 13:30:00,20.69,20.79,20.48,20.55,256815.0,19.0159,19.1078,18.8229,18.8872,256815.0
2016-02-04 14:00:00,20.54,20.6,20.37,20.46,417567.0,18.878,18.9332,18.7218,18.8045,417567.0
2016-02-04 14:30:00,20.45,20.65,20.39,20.65,402819.0,18.7953,18.9791,18.7402,18.9791,402819.0
2016-02-04 15:00:00,20.65,20.73,20.52,20.61,512442.0,18.9791,19.0527,18.8597,18.9424,512442.0
2016-02-04 15:30:00,20.62,20.84,20.55,20.8,626268.0,18.9516,19.1538,18.8872,19.117,626268.0
2016-02-05 09:30:00,20.73,21.03,20.5,20.71,705038.0,19.0527,19.3284,18.8413,19.0343,705038.0
2016-02-05 10:00:00,20.75,20.92,20.35,20.4,551842.0,19.0711,19.2273,18.7034,18.7494,551842.0
2016-02-05 10:30:00,20.4,20.62,20.18,20.21,556715.0,18.7494,18.9516,18.5472,18.5747,556715.0
2016-02-05 11:00:00,20.22,20.28,19.95,20.08,552172.0,18.5839,18.6391,18.3358,18.4553,552172.0
2016-02-05 11:30:00,20.08,20.12,19.89,20.07,821201.0,18.4553,18.492,18.2806,18.4461,821201.0
2016-02-05 12:00:00,20.1,20.17,19.93,20.08,457511.0,18.4736,18.538,18.3174,18.4553,457511.0
2016-02-05 12:30:00,20.07,20.18,19.9,19.97,215982.0,18.4461,18.5472,18.2898,18.3542,215982.0
2016-02-05 13:00:00,19.97,20.1,19.94,20.08,250502.0,18.3542,18.4736,18.3266,18.4553,250502.0
2016-02-05 13:30:00,20.06,20.07,19.8,19.94,645489.0,18.4369,18.4461,18.1979,18.3266,645489.0
2016-02-05 14:00:00,19.93,19.98,19.69,19.74,537419.0,18.3174,18.3634,18.0968,18.1428,537419.0
2016-02-05 14:30:00,19.73,19.86,19.73,19.77,444928.0,18.1336,18.2531,18.1336,18.1703,444928.0
2016-02-05 15:00:00,19.76,19.89,19.66,19.8,507811.0,18.1612,18.2806,18.0692,18.1979,507811.0
2016-02-05 15:30:00,19.79,19.84,19.64,19.83,686386.0,18.1887,18.2347,18.0509,18.2255,686386.0
2016-02-08 09:30:00,19.09,19.1,18.21,18.26,1448656.0,17.5454,17.5546,16.7366,16.7825,1448656.0
2016-02-08 10:00:00,18.25,18.39,18.07,18.17,2438740.0,16.7733,16.902,16.6079,16.6998,2438740.0
2016-02-08 10:30:00,18.16,18.38,18.06,18.07,2474252.0,16.6906,16.8928,16.5987,16.6079,2474252.0
2016-02-08 11:00:00,18.07,18.12,17.78,17.93,2882969.0,16.6079,16.6539,16.3414,16.4792,2882969.0
2016-02-08 11:30:00,17.93,17.98,17.75,17.96,727977.0,16.4792,16.5252,16.3138,16.5068,727977.0
2016-02-08 12:00:00,17.97,18.11,17.95,18.06,492962.0,16.516,16.6447,16.4976,16.5987,492962.0
2016-02-08 12:30:00,18.06,18.18,17.95,17.98,198134.0,16.5987,16.709,16.4976,16.5252,198134.0
2016-02-08 13:00:00,17.99,17.99,17.8,17.86,200667.0,16.5344,16.5344,16.3597,16.4149,200667.0
2016-02-08 13:30:00,17.88,17.94,17.55,17.56,475247.0,16.4333,16.4884,16.13,16.1392,475247.0
2016-02-08 14:00:00,17.56,17.68,17.51,17.61,521914.0,16.1392,16.2495,16.0932,16.1851,521914.0
2016-02-08 14:30:00,17.6,17.72,17.5,17.64,387372.0,16.1759,16.2862,16.084,16.2127,387372.0
2016-02-08 15:00:00,17.64,18.03,17.61,17.94,485946.0,16.2127,16.5711,16.1851,16.4884,485946.0
2016-02-08 15:30:00,17.95,18.47,17.95,18.22,1153703.0,16.4976,16.9755,16.4976,16.7458,1153703.0
2016-02-09 09:30:00,17.45,18.15,17.3,18.0,1135287.0,16.0381,16.6814,15.9002,16.5436,1135287.0
2016-02-09 10:00:00,17.99,18.28,17.91,18.02,431125.0,16.5344,16.8009,16.4608,16.5619,431125.0
2016-02-09 10:30:00,18.03,18.05,17.55,17.59,325893.0,16.5711,16.5895,16.13,16.1667,325893.0
2016-02-09 11:00:00,17.59,18.09,17.59,18.0,239135.0,16.1667,16.6263,16.1667,16.5436,239135.0
2016-02-09 11:30:00,18.01,18.03,17.74,17.77,181598.0,16.5528,16.5711,16.3046,16.3322,181598.0
2016-02-09 12:00:00,17.77,17.9,17.73,17.85,175760.0,16.3322,16.4517,16.2954,16.4057,175760.0
2016-02-09 12:30:00,17.83,17.93,17.72,17.76,136274.0,16.3873,16.4792,16.2862,16.323,136274.0
2016-02-09 13:00:00,17.8,17.81,17.52,17.64,190905.0,16.3597,16.3689,16.1024,16.2127,190905.0
2016-02-09 13:30:00,17.65,17.79,17.6,17.73,111779.0,16.2219,16.3506,16.1759,16.2954,111779.0
2016-02-09 14:00:00,17.73,18.06,17.72,17.85,490066.0,16.2954,16.5987,16.2862,16.4057,490066.0
2016-02-09 14:30:00,17.85,18.24,17.85,18.15,411994.0,16.4057,16.7641,16.4057,16.6814,411994.0
2016-02-09 15:00:00,18.14,18.47,18.06,18.13,592731.0,16.6722,16.9755,16.5987,16.663,592731.0
2016-02-09 15:30:00,18.12,18.26,17.93,18.06,460208.0,16.6539,16.7825,16.4792,16.5987,460208.0
2016-02-10 09:30:00,18.48,18.81,18.45,18.76,2969631.0,16.9847,17.288,16.9572,17.2421,2969631.0
2016-02-10 10:00:00,18.77,18.98,18.66,18.9,2158023.0,17.2513,17.4443,17.1502,17.3707,2158023.0
2016-02-10 10:30:00,18.9,19.16,18.58,18.63,1751235.0,17.3707,17.6097,17.0766,17.1226,1751235.0
2016-02-10 11:00:00,18.65,18.71,18.44,18.49,950066.0,17.141,17.1961,16.948,16.9939,950066.0
2016-02-10 11:30:00,18.48,18.65,18.28,18.57,562912.0,16.9847,17.141,16.8009,17.0674,562912.0
2016-02-10 12:00:00,18.59,18.64,18.41,18.61,276406.0,17.0858,17.1318,16.9204,17.1042,276406.0
2016-02-10 12:30:00,18.61,18.79,18.54,18.76,402359.0,17.1042,17.2696,17.0399,17.2421,402359.0
2016-02-10 13:00:00,18.77,18.79,18.57,18.6,392663.0,17.2513,17.2696,17.0674,17.095,392663.0
2016-02-10 13:30:00,18.59,18.65,18.5,18.54,296935.0,17.0858,17.141,17.0031,17.0399,296935.0
2016-02-10 14:00:00,18.56,18.67,18.48,18.54,321313.0,17.0583,17.1594,16.9847,17.0399,321313.0
2016-02-10 14:30:00,18.54,18.63,18.33,18.4,734057.0,17.0399,17.1226,16.8469,16.9112,734057.0
2016-02-10 15:00:00,18.41,18.59,18.22,18.26,855839.0,16.9204,17.0858,16.7458,16.7825,855839.0
2016-02-10 15:30:00,18.26,18.3,17.97,17.99,1096783.0,16.7825,16.8193,16.516,16.5344,1096783.0
2016-02-11 09:30:00,16.56,16.92,16.44,16.81,1891702.0,15.2201,15.5509,15.1098,15.4498,1891702.0
2016-02-11 10:00:00,16.81,17.02,16.61,16.63,984582.0,15.4498,15.6429,15.266,15.2844,984582.0
2016-02-11 10:30:00,16.63,16.77,16.57,16.61,614863.0,15.2844,15.4131,15.2293,15.266,614863.0
2016-02-11 11:00:00,16.62,16.66,16.41,16.43,640027.0,15.2752,15.312,15.0822,15.1006,640027.0
2016-02-11 11:30:00,16.43,16.53,16.32,16.45,774585.0,15.1006,15.1925,14.9995,15.119,774585.0
2016-02-11 12:00:00,16.44,16.59,16.33,16.42,678670.0,15.1098,15.2476,15.0087,15.0914,678670.0
2016-02-11 12:30:00,16.41,16.59,16.34,16.55,814801.0,15.0822,15.2476,15.0179,15.2109,814801.0
2016-02-11 13:00:00,16.55,16.68,16.49,16.59,761182.0,15.2109,15.3304,15.1557,15.2476,761182.0
2016-02-11 13:30:00,16.6,16.71,16.44,16.49,724104.0,15.2568,15.3579,15.1098,15.1557,724104.0
2016-02-11 14:00:00,16.49,16.51,16.26,16.27,1525996.0,15.1557,15.1741,14.9444,14.9535,1525996.0
2016-02-11 14:30:00,16.27,16.95,16.13,16.72,2856660.0,14.9535,15.5785,14.8249,15.3671,2856660.0
2016-02-11 15:00:00,16.7,16.73,16.43,16.68,466378.0,15.3487,15.3763,15.1006,15.3304,466378.0
2016-02-11 15:30:00,16.66,16.89,16.55,16.57,1041960.0,15.312,15.5234,15.2109,15.2293,1041960.0
2016-02-12 09:30:00,17.47,17.67,17.4,17.46,1040780.0,16.0564,16.2403,15.9921,16.0473,1040780.0
2016-02-12 10:00:00,17.42,17.73,17.33,17.68,516318.0,16.0105,16.2954,15.9278,16.2495,516318.0
2016-02-12 10:30:00,17.69,17.79,17.58,17.67,429993.0,16.2586,16.3506,16.1575,16.2403,429993.0
2016-02-12 11:00:00,17.68,18.13,17.68,18.09,619768.0,16.2495,16.663,16.2495,16.6263,619768.0
2016-02-12 11:30:00,18.12,18.21,18.01,18.09,414412.0,16.6539,16.7366,16.5528,16.6263,414412.0
2016-02-12 12:00:00,18.1,18.27,18.09,18.23,461198.0,16.6355,16.7917,16.6263,16.755,461198.0
2016-02-12 12:30:00,18.23,18.25,18.09,18.11,207305.0,16.755,16.7733,16.6263,16.6447,207305.0
2016-02-12 13:00:00,18.1,18.16,17.9,17.94,414138.0,16.6355,16.6906,16.4517,16.4884,414138.0
2016-02-12 13:30:00,17.96,18.09,17.91,17.98,207078.0,16.5068,16.6263,16.4608,16.5252,207078.0
2016-02-12 14:00:00,18.0,18.22,17.99,18.18,221095.0,16.5436,16.7458,16.5344,16.709,221095.0
2016-02-12 14:30:00,18.17,18.29,18.14,18.25,340089.0,16.6998,16.8101,16.6722,16.7733,340089.0
2016-02-12 15:00:00,18.25,18.35,18.23,18.34,448792.0,16.7733,16.8652,16.755,16.8561,448792.0
2016-02-12 15:30:00,18.33,18.41,18.2,18.37,801116.0,16.8469,16.9204,16.7274,16.8836,801116.0
2016-02-16 09:30:00,19.16,19.25,18.77,18.93,1825482.0,17.6097,17.6924,17.2513,17.3983,1825482.0
2016-02-16 10:00:00,18.9,19.01,18.77,18.88,483306.0,17.3707,17.4718,17.2513,17.3524,483306.0
2016-02-16 10:30:00,18.89,19.06,18.86,18.95,398722.0,17.3615,17.5178,17.334,17.4167,398722.0
2016-02-16 11:00:00,18.95,18.98,18.79,18.9,277202.0,17.4167,17.4443,17.2696,17.3707,277202.0
2016-02-16 11:30:00,18.92,19.11,18.9,19.1,267607.0,17.3891,17.5637,17.3707,17.5546,267607.0
2016-02-16 12:00:00,19.11,19.24,19.08,19.21,457338.0,17.5637,17.6832,17.5362,17.6557,457338.0
2016-02-16 12:30:00,19.22,19.3,19.13,19.27,499371.0,17.6648,17.7384,17.5821,17.7108,499371.0
2016-02-16 13:00:00,19.28,19.45,19.27,19.41,441876.0,17.72,17.8762,17.7108,17.8395,441876.0
2016-02-16 13:30:00,19.42,19.44,19.32,19.39,250867.0,17.8487,17.867,17.7568,17.8211,250867.0
2016-02-16 14:00:00,19.4,19.44,19.34,19.43,172014.0,17.8303,17.867,17.7751,17.8579,172014.0
2016-02-16 14:30:00,19.43,19.46,19.28,19.3,240756.0,17.8579,17.8854,17.72,17.7384,240756.0
2016-02-16 15:00:00,19.3,19.41,19.23,19.41,312624.0,17.7384,17.8395,17.674,17.8395,312624.0
2016-02-16 15:30:00,19.4,19.41,19.23,19.33,512575.0,17.8303,17.8395,17.674,17.7659,512575.0
2016-02-17 09:30:00,19.8,20.2,19.7,20.06,1149703.0,18.1979,18.5656,18.106,18.4369,1149703.0
2016-02-17 10:00:00,20.06,20.25,20.04,20.25,612169.0,18.4369,18.6115,18.4185,18.6115,612169.0
2016-02-17 10:30:00,20.25,20.27,20.09,20.23,448946.0,18.6115,18.6299,18.4645,18.5931,448946.0
2016-02-17 11:00:00,20.23,20.31,20.1,20.23,378634.0,18.5931,18.6667,18.4736,18.5931,378634.0
2016-02-17 11:30:00,20.21,20.27,20.05,20.12,261670.0,18.5747,18.6299,18.4277,18.492,261670.0
2016-02-17 12:00:00,20.13,20.16,20.07,20.12,220607.0,18.5012,18.5288,18.4461,18.492,220607.0
2016-02-17 12:30:00,20.12,20.24,20.11,20.13,258982.0,18.492,18.6023,18.4828,18.5012,258982.0
2016-02-17 13:00:00,20.13,20.17,20.04,20.11,214629.0,18.5012,18.538,18.4185,18.4828,214629.0
2016-02-17 13:30:00,20.1,20.1,19.95,20.04,308240.0,18.4736,18.4736,18.3358,18.4185,308240.0
2016-02-17 14:00:00,20.04,20.23,19.96,20.14,388204.0,18.4185,18.5931,18.345,18.5104,388204.0
2016-02-17 14:30:00,20.13,20.19,19.94,19.96,364612.0,18.5012,18.5564,18.3266,18.345,364612.0
2016-02-17 15:00:00,19.96,20.11,19.96,20.04,283719.0,18.345,18.4828,18.345,18.4185,283719.0
2016-02-17 15:30:00,20.04,20.09,19.94,20.07,602778.0,18.4185,18.4645,18.3266,18.4461,602778.0
2016-02-18 09:30:00,20.18,20.3,19.83,19.96,552570.0,18.5472,18.6575,18.2255,18.345,552570.0
2016-02-18 10:00:00,19.95,20.07,19.85,20.03,328875.0,18.3358,18.4461,18.2439,18.4093,328875.0
2016-02-18 10:30:00,20.03,20.06,19.87,19.91,259717.0,18.4093,18.4369,18.2623,18.299,259717.0
2016-02-18 11:00:00,19.9,19.91,19.57,19.7,543029.0,18.2898,18.299,17.9865,18.106,543029.0
2016-02-18 11:30:00,19.7,19.78,19.65,19.74,279774.0,18.106,18.1795,18.0601,18.1428,279774.0
2016-02-18 12:00:00,19.75,19.84,19.69,19.79,312859.0,18.152,18.2347,18.0968,18.1887,312859.0
2016-02-18 12:30:00,19.78,19.82,19.71,19.74,196262.0,18.1795,18.2163,18.1152,18.1428,196262.0
2016-02-18 13:00:00,19.74,19.83,19.61,19.67,304449.0,18.1428,18.2255,18.0233,18.0784,304449.0
2016-02-18 13:30:00,19.67,19.73,19.53,19.63,328622.0,18.0784,18.1336,17.9498,18.0417,328622.0
2016-02-18 14:00:00,19.63,19.81,19.62,19.79,434877.0,18.0417,18.2071,18.0325,18.1887,434877.0
2016-02-18 14:30:00,19.79,19.91,19.79,19.88,350523.0,18.1887,18.299,18.1887,18.2714,350523.0
2016-02-18 15:00:00,19.89,19.92,19.69,19.76,545457.0,18.2806,18.3082,18.0968,18.1612,545457.0
2016-02-18 15:30:00,19.75,19.83,19.69,19.75,460772.0,18.152,18.2255,18.0968,18.152,460772.0
2016-02-19 09:30:00,19.51,19.6,19.28,19.43,841470.0,17.9314,18.0141,17.72,17.8579,841470.0
2016-02-19 10:00:00,19.4,19.69,19.25,19.58,393377.0,17.8303,18.0968,17.6924,17.9957,393377.0
2016-02-19 10:30:00,19.59,19.76,19.59,19.61,267591.0,18.0049,18.1612,18.0049,18.0233,267591.0
2016-02-19 11:00:00,19.6,19.99,19.53,19.97,410665.0,18.0141,18.3725,17.9498,18.3542,410665.0
2016-02-19 11:30:00,19.97,20.02,19.8,19.82,313653.0,18.3542,18.4001,18.1979,18.2163,313653.0
2016-02-19 12:00:00,19.83,19.86,19.73,19.79,166790.0,18.2255,18.2531,18.1336,18.1887,166790.0
2016-02-19 12:30:00,19.79,19.9,19.78,19.83,197823.0,18.1887,18.2898,18.1795,18.2255,197823.0
2016-02-19 13:00:00,19.83,19.89,19.78,19.85,198216.0,18.2255,18.2806,18.1795,18.2439,198216.0
2016-02-19 13:30:00,19.87,19.91,19.83,19.86,154108.0,18.2623,18.299,18.2255,18.2531,154108.0
2016-02-19 14:00:00,19.86,19.94,19.84,19.86,174508.0,18.2531,18.3266,18.2347,18.2531,174508.0
2016-02-19 14:30:00,19.87,19.88,19.73,19.76,489669.0,18.2623,18.2714,18.1336,18.1612,489669.0
2016-02-19 15:00:00,19.76,19.89,19.75,19.87,237431.0,18.1612,18.2806,18.152,18.2623,237431.0
2016-02-19 15:30:00,19.87,19.91,19.81,19.86,277273.0,18.2623,18.299,18.2071,18.2531,277273.0
2016-02-22 09:30:00,20.55,20.92,20.53,20.78,909674.0,18.8872,19.2273,18.8689,19.0986,909674.0
2016-02-22 10:00:00,20.77,20.88,20.71,20.76,323289.0,19.0894,19.1905,19.0343,19.0802,323289.0
2016-02-22 10:30:00,20.77,20.83,20.67,20.67,220629.0,19.0894,19.1446,18.9975,18.9975,220629.0
2016-02-22 11:00:00,20.68,20.74,20.57,20.7,329069.0,19.0067,19.0619,18.9056,19.0251,329069.0
2016-02-22 11:30:00,20.71,20.73,20.62,20.66,158076.0,19.0343,19.0527,18.9516,18.9883,158076.0
2016-02-22 12:00:00,20.65,20.66,20.61,20.64,121830.0,18.9791,18.9883,18.9424,18.97,121830.0
2016-02-22 12:30:00,20.64,20.71,20.55,20.56,191055.0,18.97,19.0343,18.8872,18.8964,191055.0
2016-02-22 13:00:00,20.56,20.62,20.53,20.56,172879.0,18.8964,18.9516,18.8689,18.8964,172879.0
2016-02-22 13:30:00,20.57,20.73,20.57,20.69,196462.0,18.9056,19.0527,18.9056,19.0159,196462.0
2016-02-22 14:00:00,20.68,20.68,20.54,20.6,176241.0,19.0067,19.0067,18.878,18.9332,176241.0
2016-02-22 14:30:00,20.6,20.6,20.54,20.56,169521.0,18.9332,18.9332,18.878,18.8964,169521.0
2016-02-22 15:00:00,20.57,20.67,20.51,20.62,307598.0,18.9056,18.9975,18.8505,18.9516,307598.0
2016-02-22 15:30:00,20.62,20.73,20.61,20.72,418288.0,18.9516,19.0527,18.9424,19.0435,418288.0
2016-02-23 09:30:00,20.41,20.45,20.21,20.32,557910.0,18.7586,18.7953,18.5747,18.6758,557910.0
2016-02-23 10:00:00,20.31,20.37,19.86,19.97,659127.0,18.6667,18.7218,18.2531,18.3542,659127.0
2016-02-23 10:30:00,19.97,20.05,19.81,19.85,361771.0,18.3542,18.4277,18.2071,18.2439,361771.0
2016-02-23 11:00:00,19.84,19.86,19.64,19.73,587737.0,18.2347,18.2531,18.0509,18.1336,587737.0
2016-02-23 11:30:00,19.75,19.96,19.7,19.82,256128.0,18.152,18.345,18.106,18.2163,256128.0
2016-02-23 12:00:00,19.82,19.84,19.66,19.74,209880.0,18.2163,18.2347,18.0692,18.1428,209880.0
2016-02-23 12:30:00,19.74,19.8,19.7,19.8,227237.0,18.1428,18.1979,18.106,18.1979,227237.0
2016-02-23 13:00:00,19.8,19.83,19.74,19.81,180960.0,18.1979,18.2255,18.1428,18.2071,180960.0
2016-02-23 13:30:00,19.82,19.82,19.71,19.79,243999.0,18.2163,18.2163,18.1152,18.1887,243999.0
2016-02-23 14:00:00,19.79,19.92,19.77,19.86,189100.0,18.1887,18.3082,18.1703,18.2531,189100.0
2016-02-23 14:30:00,19.86,19.91,19.76,19.77,334077.0,18.2531,18.299,18.1612,18.1703,334077.0
2016-02-23 15:00:00,19.77,19.79,19.64,19.65,419443.0,18.1703,18.1887,18.0509,18.0601,419443.0
2016-02-23 15:30:00,19.66,19.87,19.66,19.7,610976.0,18.0692,18.2623,18.0692,18.106,610976.0
2016-02-24 09:30:00,18.94,19.05,18.57,18.59,919401.0,17.4075,17.5086,17.0674,17.0858,919401.0
2016-02-24 10:00:00,18.59,18.72,18.47,18.55,614874.0,17.0858,17.2053,16.9755,17.0491,614874.0
2016-02-24 10:30:00,18.59,18.82,18.47,18.71,853443.0,17.0858,17.2972,16.9755,17.1961,853443.0
2016-02-24 11:00:00,18.71,18.72,18.53,18.67,380672.0,17.1961,17.2053,17.0307,17.1594,380672.0
2016-02-24 11:30:00,18.66,19.03,18.65,18.95,412150.0,17.1502,17.4902,17.141,17.4167,412150.0
2016-02-24 12:00:00,18.96,19.07,18.89,18.89,465696.0,17.4259,17.527,17.3615,17.3615,465696.0
2016-02-24 12:30:00,18.9,18.94,18.8,18.91,339567.0,17.3707,17.4075,17.2788,17.3799,339567.0
2016-02-24 13:00:00,18.92,19.08,18.88,18.94,370340.0,17.3891,17.5362,17.3524,17.4075,370340.0
2016-02-24 13:30:00,18.95,19.12,18.9,19.06,174597.0,17.4167,17.5729,17.3707,17.5178,174597.0
2016-02-24 14:00:00,19.07,19.49,19.03,19.43,621791.0,17.527,17.913,17.4902,17.8579,621791.0
2016-02-24 14:30:00,19.41,19.5,19.36,19.4,467516.0,17.8395,17.9222,17.7935,17.8303,467516.0
2016-02-24 15:00:00,19.4,19.81,19.4,19.77,403751.0,17.8303,18.2071,17.8303,18.1703,403751.0
2016-02-24 15:30:00,19.77,19.79,19.58,19.66,626171.0,18.1703,18.1887,17.9957,18.0692,626171.0
2016-02-25 09:30:00,19.74,20.14,19.69,19.92,650111.0,18.1428,18.5104,18.0968,18.3082,650111.0
2016-02-25 10:00:00,19.92,19.98,19.69,19.98,345760.0,18.3082,18.3634,18.0968,18.3634,345760.0
2016-02-25 10:30:00,19.97,20.04,19.86,19.87,263947.0,18.3542,18.4185,18.2531,18.2623,263947.0
2016-02-25 11:00:00,19.86,19.92,19.79,19.9,114554.0,18.2531,18.3082,18.1887,18.2898,114554.0
2016-02-25 11:30:00,19.9,20.09,19.87,20.06,167526.0,18.2898,18.4645,18.2623,18.4369,167526.0
2016-02-25 12:00:00,20.05,20.09,19.97,20.0,157903.0,18.4277,18.4645,18.3542,18.3817,157903.0
2016-02-25 12:30:00,20.01,20.02,19.89,19.98,120202.0,18.3909,18.4001,18.2806,18.3634,120202.0
2016-02-25 13:00:00,19.97,20.17,19.97,20.17,304416.0,18.3542,18.538,18.3542,18.538,304416.0
2016-02-25 13:30:00,20.16,20.31,20.12,20.3,413672.0,18.5288,18.6667,18.492,18.6575,413672.0
2016-02-25 14:00:00,20.3,20.38,20.25,20.31,280205.0,18.6575,18.731,18.6115,18.6667,280205.0
2016-02-25 14:30:00,20.31,20.32,20.17,20.23,332779.0,18.6667,18.6758,18.538,18.5931,332779.0
2016-02-25 15:00:00,20.22,20.38,20.21,20.31,372486.0,18.5839,18.731,18.5747,18.6667,372486.0
2016-02-25 15:30:00,20.32,20.51,20.29,20.51,575339.0,18.6758,18.8505,18.6483,18.8505,575339.0
2016-02-26 09:30:00,20.95,20.98,20.75,20.79,791609.0,19.2549,19.2824,19.0711,19.1078,791609.0
2016-02-26 10:00:00,20.81,20.82,20.58,20.73,544883.0,19.1262,19.1354,18.9148,19.0527,544883.0
2016-02-26 10:30:00,20.74,21.2,20.73,21.2,604778.0,19.0619,19.4846,19.0527,19.4846,604778.0
2016-02-26 11:00:00,21.2,21.29,20.99,20.99,538601.0,19.4846,19.5674,19.2916,19.2916,538601.0
2016-02-26 11:30:00,20.99,21.27,20.97,21.23,472176.0,19.2916,19.549,19.2732,19.5122,472176.0
2016-02-26 12:00:00,21.21,21.23,21.04,21.17,315808.0,19.4938,19.5122,19.3376,19.4571,315808.0
2016-02-26 12:30:00,21.17,21.3,21.08,21.23,247625.0,19.4571,19.5765,19.3743,19.5122,247625.0
2016-02-26 13:00:00,21.23,21.27,21.08,21.11,151600.0,19.5122,19.549,19.3743,19.4019,151600.0
2016-02-26 13:30:00,21.11,21.15,20.92,20.98,250392.0,19.4019,19.4387,19.2273,19.2824,250392.0
2016-02-26 14:00:00,20.99,21.06,20.91,20.97,189547.0,19.2916,19.356,19.2181,19.2732,189547.0
2016-02-26 14:30:00,20.96,20.97,20.75,20.76,319901.0,19.2641,19.2732,19.0711,19.0802,319901.0
2016-02-26 15:00:00,20.77,20.95,20.74,20.85,305699.0,19.0894,19.2549,19.0619,19.163,305699.0
2016-02-26 15:30:00,20.86,20.95,20.78,20.78,308619.0,19.1722,19.2549,19.0986,19.0986,308619.0
2016-02-29 09:30:00,20.84,20.93,20.49,20.67,426504.0,19.1538,19.2365,18.8321,18.9975,426504.0
2016-02-29 10:00:00,20.67,20.7,20.55,20.6,346223.0,18.9975,19.0251,18.8872,18.9332,346223.0
2016-02-29 10:30:00,20.59,20.75,20.49,20.73,258267.0,18.924,19.0711,18.8321,19.0527,258267.0
2016-02-29 11:00:00,20.75,20.99,20.71,20.89,323949.0,19.0711,19.2916,19.0343,19.1997,323949.0
2016-02-29 11:30:00,20.89,21.11,20.87,21.01,283744.0,19.1997,19.4019,19.1813,19.31,283744.0
2016-02-29 12:00:00,21.01,21.05,20.93,20.98,161227.0,19.31,19.3468,19.2365,19.2824,161227.0
2016-02-29 12:30:00,20.99,21.02,20.93,21.01,219528.0,19.2916,19.3192,19.2365,19.31,219528.0
2016-02-29 13:00:00,21.01,21.03,20.88,20.89,173564.0,19.31,19.3284,19.1905,19.1997,173564.0
2016-02-29 13:30:00,20.88,20.91,20.83,20.9,103861.0,19.1905,19.2181,19.1446,19.2089,103861.0
2016-02-29 14:00:00,20.91,20.91,20.61,20.69,139229.0,19.2181,19.2181,18.9424,19.0159,139229.0
2016-02-29 14:30:00,20.69,20.71,20.42,20.46,237598.0,19.0159,19.0343,18.7678,18.8045,237598.0
2016-02-29 15:00:00,20.44,20.44,20.23,20.37,361868.0,18.7861,18.7861,18.5931,18.7218,361868.0
2016-02-29 15:30:00,20.37,20.45,20.18,20.19,417021.0,18.7218,18.7953,18.5472,18.5564,417021.0
2016-03-01 09:30:00,20.7,20.85,20.67,20.75,685282.0,19.0251,19.163,18.9975,19.0711,685282.0
2016-03-01 10:00:00,20.76,21.24,20.75,21.23,956910.0,19.0802,19.5214,19.0711,19.5122,956910.0
2016-03-01 10:30:00,21.23,21.41,21.2,21.27,549581.0,19.5122,19.6776,19.4846,19.549,549581.0
2016-03-01 11:00:00,21.28,21.6,21.27,21.59,534119.0,19.5582,19.8523,19.549,19.8431,534119.0
2016-03-01 11:30:00,21.6,21.79,21.55,21.77,438215.0,19.8523,20.0269,19.8063,20.0085,438215.0
2016-03-01 12:00:00,21.78,21.9,21.77,21.81,433568.0,20.0177,20.128,20.0085,20.0453,433568.0
2016-03-01 12:30:00,21.81,21.92,21.75,21.91,272734.0,20.0453,20.1464,19.9901,20.1372,272734.0
2016-03-01 13:00:00,21.91,21.98,21.84,21.95,413998.0,20.1372,20.2015,20.0729,20.174,413998.0
2016-03-01 13:30:00,21.95,22.02,21.87,21.89,587447.0,20.174,20.2383,20.1004,20.1188,587447.0
2016-03-01 14:00:00,21.89,21.93,21.78,21.85,308649.0,20.1188,20.1556,20.0177,20.082,308649.0
2016-03-01 14:30:00,21.84,22.06,21.83,22.04,503533.0,20.0729,20.2751,20.0637,20.2567,503533.0
2016-03-01 15:00:00,22.04,22.1,21.97,21.97,420880.0,20.2567,20.3118,20.1923,20.1923,420880.0
2016-03-01 15:30:00,21.98,22.24,21.95,22.22,664460.0,20.2015,20.4405,20.174,20.4221,664460.0
2016-03-02 09:30:00,22.11,22.48,22.06,22.25,1063604.0,20.321,20.6611,20.2751,20.4497,1063604.0
2016-03-02 10:00:00,22.23,22.5,22.19,22.34,620393.0,20.4313,20.6795,20.3945,20.5324,620393.0
2016-03-02 10:30:00,22.33,22.52,22.13,22.51,631970.0,20.5232,20.6978,20.3394,20.6886,631970.0
2016-03-02 11:00:00,22.49,22.62,22.45,22.55,540752.0,20.6703,20.7897,20.6335,20.7254,540752.0
2016-03-02 11:30:00,22.55,22.65,22.3,22.31,380712.0,20.7254,20.8173,20.4956,20.5048,380712.0
2016-03-02 12:00:00,22.29,22.34,22.23,22.3,320838.0,20.4864,20.5324,20.4313,20.4956,320838.0
2016-03-02 12:30:00,22.3,22.45,22.26,22.39,293997.0,20.4956,20.6335,20.4589,20.5784,293997.0
2016-03-02 13:00:00,22.38,22.49,22.35,22.47,433472.0,20.5692,20.6703,20.5416,20.6519,433472.0
2016-03-02 13:30:00,22.47,22.51,22.34,22.35,206259.0,20.6519,20.6886,20.5324,20.5416,206259.0
2016-03-02 14:00:00,22.35,22.44,22.27,22.41,281763.0,20.5416,20.6243,20.4681,20.5967,281763.0
2016-03-02 14:30:00,22.42,22.61,22.41,22.51,364042.0,20.6059,20.7806,20.5967,20.6886,364042.0
2016-03-02 15:00:00,22.5,22.62,22.42,22.56,251999.0,20.6795,20.7897,20.6059,20.7346,251999.0
2016-03-02 15:30:00,22.55,22.75,22.5,22.74,487180.0,20.7254,20.9092,20.6795,20.9,487180.0
2016-03-03 09:30:00,22.79,22.79,22.45,22.55,593289.0,20.946,20.946,20.6335,20.7254,593289.0
2016-03-03 10:00:00,22.56,22.83,22.5,22.82,435383.0,20.7346,20.9828,20.6795,20.9736,435383.0
2016-03-03 10:30:00,22.82,22.96,22.75,22.9,524652.0,20.9736,21.1022,20.9092,21.0471,524652.0
2016-03-03 11:00:00,22.91,22.96,22.58,22.59,376202.0,21.0563,21.1022,20.753,20.7622,376202.0
2016-03-03 11:30:00,22.57,22.81,22.55,22.8,268052.0,20.7438,20.9644,20.7254,20.9552,268052.0
2016-03-03 12:00:00,22.81,22.85,22.65,22.66,242772.0,20.9644,21.0011,20.8173,20.8265,242772.0
2016-03-03 12:30:00,22.68,22.79,22.67,22.76,191706.0,20.8449,20.946,20.8357,20.9184,191706.0
2016-03-03 13:00:00,22.76,22.87,22.75,22.78,227683.0,20.9184,21.0195,20.9092,20.9368,227683.0
2016-03-03 13:30:00,22.79,22.98,22.79,22.94,182691.0,20.946,21.1206,20.946,21.0839,182691.0
2016-03-03 14:00:00,22.95,23.02,22.9,22.94,216138.0,21.093,21.1574,21.0471,21.0839,216138.0
2016-03-03 14:30:00,22.94,23.03,22.89,22.98,346490.0,21.0839,21.1666,21.0379,21.1206,346490.0
2016-03-03 15:00:00,23.0,23.06,22.93,23.02,384890.0,21.139,21.1941,21.0747,21.1574,384890.0
2016-03-03 15:30:00,23.01,23.19,22.99,23.19,652778.0,21.1482,21.3136,21.1298,21.3136,652778.0
2016-03-04 09:30:00,23.64,23.64,22.96,23.06,914522.0,21.7272,21.7272,21.1022,21.1941,914522.0
2016-03-04 10:00:00,23.08,23.35,22.99,23.28,479757.0,21.2125,21.4607,21.1298,21.3963,479757.0
2016-03-04 10:30:00,23.3,23.56,23.28,23.44,528137.0,21.4147,21.6537,21.3963,21.5434,528137.0
2016-03-04 11:00:00,23.45,23.74,23.44,23.54,671423.0,21.5526,21.8191,21.5434,21.6353,671423.0
2016-03-04 11:30:00,23.54,23.62,23.45,23.58,309029.0,21.6353,21.7088,21.5526,21.6721,309029.0
2016-03-04 12:00:00,23.58,23.61,23.42,23.46,264384.0,21.6721,21.6996,21.525,21.5618,264384.0
2016-03-04 12:30:00,23.48,23.59,23.43,23.52,322421.0,21.5802,21.6813,21.5342,21.6169,322421.0
2016-03-04 13:00:00,23.53,23.6,23.42,23.6,352279.0,21.6261,21.6904,21.525,21.6904,352279.0
2016-03-04 13:30:00,23.61,23.75,23.54,23.69,358194.0,21.6996,21.8283,21.6353,21.7732,358194.0
2016-03-04 14:00:00,23.68,23.68,23.43,23.45,297138.0,21.764,21.764,21.5342,21.5526,297138.0
2016-03-04 14:30:00,23.45,23.5,23.16,23.23,429727.0,21.5526,21.5985,21.286,21.3504,429727.0
2016-03-04 15:00:00,23.23,23.49,23.16,23.46,493568.0,21.3504,21.5893,21.286,21.5618,493568.0
2016-03-04 15:30:00,23.47,23.54,23.38,23.43,600991.0,21.571,21.6353,21.4882,21.5342,600991.0
2016-03-07 09:30:00,23.19,23.2,22.8,23.0,593228.0,21.3136,21.3228,20.9552,21.139,593228.0
2016-03-07 10:00:00,22.98,23.3,22.94,23.2,460205.0,21.1206,21.4147,21.0839,21.3228,460205.0
2016-03-07 10:30:00,23.2,23.41,23.12,23.18,492747.0,21.3228,21.5158,21.2493,21.3044,492747.0
2016-03-07 11:00:00,23.18,23.23,23.09,23.21,453798.0,21.3044,21.3504,21.2217,21.332,453798.0
2016-03-07 11:30:00,23.22,23.43,23.21,23.32,448829.0,21.3412,21.5342,21.332,21.4331,448829.0
2016-03-07 12:00:00,23.32,23.37,23.25,23.28,259259.0,21.4331,21.4791,21.3688,21.3963,259259.0
2016-03-07 12:30:00,23.28,23.36,23.24,23.27,289620.0,21.3963,21.4699,21.3596,21.3871,289620.0
2016-03-07 13:00:00,23.27,23.38,23.23,23.25,463915.0,21.3871,21.4882,21.3504,21.3688,463915.0
2016-03-07 13:30:00,23.25,23.28,23.16,23.25,542838.0,21.3688,21.3963,21.286,21.3688,542838.0
2016-03-07 14:00:00,23.24,23.3,23.07,23.1,348439.0,21.3596,21.4147,21.2033,21.2309,348439.0
2016-03-07 14:30:00,23.09,23.09,22.93,23.04,324600.0,21.2217,21.2217,21.0747,21.1758,324600.0
2016-03-07 15:00:00,23.04,23.22,22.93,23.16,414038.0,21.1758,21.3412,21.0747,21.286,414038.0
2016-03-07 15:30:00,23.17,23.32,23.14,23.3,280277.0,21.2952,21.4331,21.2677,21.4147,280277.0
2016-03-08 09:30:00,22.81,22.94,22.56,22.58,828989.0,20.9644,21.0839,20.7346,20.753,828989.0
2016-03-08 10:00:00,22.57,22.67,22.39,22.39,543539.0,20.7438,20.8357,20.5784,20.5784,543539.0
2016-03-08 10:30:00,22.38,22.53,22.12,22.16,720941.0,20.5692,20.707,20.3302,20.367,720941.0
2016-03-08 11:00:00,22.19,22.47,22.16,22.38,345494.0,20.3945,20.6519,20.367,20.5692,345494.0
2016-03-08 11:30:00,22.36,22.45,22.25,22.42,191188.0,20.5508,20.6335,20.4497,20.6059,191188.0
2016-03-08 12:00:00,22.41,22.75,22.35,22.68,315468.0,20.5967,20.9092,20.5416,20.8449,315468.0
2016-03-08 12:30:00,22.68,22.72,22.45,22.48,642017.0,20.8449,20.8817,20.6335,20.6611,642017.0
2016-03-08 13:00:00,22.49,22.65,22.44,22.59,232421.0,20.6703,20.8173,20.6243,20.7622,232421.0
2016-03-08 13:30:00,22.6,22.73,22.57,22.65,142492.0,20.7714,20.8908,20.7438,20.8173,142492.0
2016-03-08 14:00:00,22.64,22.74,22.54,22.56,151694.0,20.8081,20.9,20.7162,20.7346,151694.0
2016-03-08 14:30:00,22.56,22.57,22.43,22.5,173544.0,20.7346,20.7438,20.6151,20.6795,173544.0
2016-03-08 15:00:00,22.49,22.53,22.25,22.26,349247.0,20.6703,20.707,20.4497,20.4589,349247.0
2016-03-08 15:30:00,22.26,22.31,22.14,22.18,495084.0,20.4589,20.5048,20.3486,20.3853,495084.0
2016-03-09 09:30:00,22.53,22.6,22.31,22.45,540958.0,20.707,20.7714,20.5048,20.6335,540958.0
2016-03-09 10:00:00,22.44,22.44,22.14,22.23,364678.0,20.6243,20.6243,20.3486,20.4313,364678.0
2016-03-09 10:30:00,22.24,22.45,22.04,22.18,635793.0,20.4405,20.6335,20.2567,20.3853,635793.0
2016-03-09 11:00:00,22.17,22.48,22.17,22.47,528729.0,20.3762,20.6611,20.3762,20.6519,528729.0
2016-03-09 11:30:00,22.47,22.54,22.3,22.44,200817.0,20.6519,20.7162,20.4956,20.6243,200817.0
2016-03-09 12:00:00,22.43,22.45,22.36,22.38,171838.0,20.6151,20.6335,20.5508,20.5692,171838.0
2016-03-09 12:30:00,22.39,22.43,22.16,22.18,311664.0,20.5784,20.6151,20.367,20.3853,311664.0
2016-03-09 13:00:00,22.18,22.23,22.1,22.14,215745.0,20.3853,20.4313,20.3118,20.3486,215745.0
2016-03-09 13:30:00,22.13,22.37,22.13,22.33,376458.0,20.3394,20.56,20.3394,20.5232,376458.0
2016-03-09 14:00:00,22.33,22.4,22.28,22.33,191076.0,20.5232,20.5875,20.4773,20.5232,191076.0
2016-03-09 14:30:00,22.34,22.34,22.24,22.26,129801.0,20.5324,20.5324,20.4405,20.4589,129801.0
2016-03-09 15:00:00,22.24,22.27,22.08,22.17,293203.0,20.4405,20.4681,20.2934,20.3762,293203.0
2016-03-09 15:30:00,22.16,22.3,22.12,22.3,295845.0,20.367,20.4956,20.3302,20.4956,295845.0
2016-03-10 09:30:00,22.74,22.93,22.51,22.88,901410.0,20.9,21.0747,20.6886,21.0287,901410.0
2016-03-10 10:00:00,22.89,23.0,22.64,22.65,572602.0,21.0379,21.139,20.8081,20.8173,572602.0
2016-03-10 10:30:00,22.65,22.65,22.24,22.26,628933.0,20.8173,20.8173,20.4405,20.4589,628933.0
2016-03-10 11:00:00,22.28,22.29,21.81,21.94,703682.0,20.4773,20.4864,20.0453,20.1648,703682.0
2016-03-10 11:30:00,21.94,22.02,21.75,21.94,423031.0,20.1648,20.2383,19.9901,20.1648,423031.0
2016-03-10 12:00:00,21.93,22.07,21.77,21.81,360889.0,20.1556,20.2842,20.0085,20.0453,360889.0
2016-03-10 12:30:00,21.82,21.84,21.48,21.66,517977.0,20.0545,20.0729,19.742,19.9074,517977.0
2016-03-10 13:00:00,21.65,21.77,21.46,21.74,364794.0,19.8982,20.0085,19.7236,19.9809,364794.0
2016-03-10 13:30:00,21.74,21.87,21.7,21.79,359629.0,19.9809,20.1004,19.9442,20.0269,359629.0
2016-03-10 14:00:00,21.78,21.91,21.62,21.88,304536.0,20.0177,20.1372,19.8707,20.1096,304536.0
2016-03-10 14:30:00,21.89,22.15,21.84,22.04,647318.0,20.1188,20.3578,20.0729,20.2567,647318.0
2016-03-10 15:00:00,22.05,22.36,21.96,22.32,594610.0,20.2659,20.5508,20.1831,20.514,594610.0
2016-03-10 15:30:00,22.3,22.35,22.11,22.22,484162.0,20.4956,20.5416,20.321,20.4221,484162.0
2016-03-11 09:30:00,22.8,23.06,22.78,23.01,812332.0,20.9552,21.1941,20.9368,21.1482,812332.0
2016-03-11 10:00:00,23.01,23.13,22.94,23.1,441317.0,21.1482,21.2585,21.0839,21.2309,441317.0
2016-03-11 10:30:00,23.12,23.35,23.11,23.29,443853.0,21.2493,21.4607,21.2401,21.4055,443853.0
2016-03-11 11:00:00,23.29,23.55,23.27,23.52,506935.0,21.4055,21.6445,21.3871,21.6169,506935.0
2016-03-11 11:30:00,23.52,23.55,23.47,23.51,339394.0,21.6169,21.6445,21.571,21.6077,339394.0
2016-03-11 12:00:00,23.51,23.54,23.42,23.52,379717.0,21.6077,21.6353,21.525,21.6169,379717.0
2016-03-11 12:30:00,23.52,23.56,23.43,23.46,220092.0,21.6169,21.6537,21.5342,21.5618,220092.0
2016-03-11 13:00:00,23.45,23.5,23.36,23.5,346570.0,21.5526,21.5985,21.4699,21.5985,346570.0
2016-03-11 13:30:00,23.49,23.56,23.38,23.54,298202.0,21.5893,21.6537,21.4882,21.6353,298202.0
2016-03-11 14:00:00,23.54,23.56,23.47,23.54,144884.0,21.6353,21.6537,21.571,21.6353,144884.0
2016-03-11 14:30:00,23.55,23.61,23.48,23.54,379466.0,21.6445,21.6996,21.5802,21.6353,379466.0
2016-03-11 15:00:00,23.52,23.82,23.52,23.77,550941.0,21.6169,21.8926,21.6169,21.8467,550941.0
2016-03-11 15:30:00,23.77,23.92,23.71,23.89,895235.0,21.8467,21.9846,21.7915,21.957,895235.0
2016-03-14 09:30:00,23.68,23.73,23.29,23.36,664157.0,21.764,21.8099,21.4055,21.4699,664157.0
2016-03-14 10:00:00,23.36,23.49,23.31,23.43,364153.0,21.4699,21.5893,21.4239,21.5342,364153.0
2016-03-14 10:30:00,23.43,23.63,23.41,23.47,354520.0,21.5342,21.718,21.5158,21.571,354520.0
2016-03-14 11:00:00,23.46,23.51,23.36,23.43,248624.0,21.5618,21.6077,21.4699,21.5342,248624.0
2016-03-14 11:30:00,23.43,23.48,23.27,23.28,287770.0,21.5342,21.5802,21.3871,21.3963,287770.0
2016-03-14 12:00:00,23.28,23.5,23.24,23.45,214140.0,21.3963,21.5985,21.3596,21.5526,214140.0
2016-03-14 12:30:00,23.46,23.56,23.45,23.54,363336.0,21.5618,21.6537,21.5526,21.6353,363336.0
2016-03-14 13:00:00,23.53,23.58,23.48,23.54,174528.0,21.6261,21.6721,21.5802,21.6353,174528.0
2016-03-14 13:30:00,23.53,23.6,23.51,23.55,130079.0,21.6261,21.6904,21.6077,21.6445,130079.0
2016-03-14 14:00:00,23.55,23.67,23.49,23.65,182167.0,21.6445,21.7548,21.5893,21.7364,182167.0
2016-03-14 14:30:00,23.65,23.78,23.64,23.72,247699.0,21.7364,21.8559,21.7272,21.8007,247699.0
2016-03-14 15:00:00,23.72,23.8,23.66,23.78,223988.0,21.8007,21.8743,21.7456,21.8559,223988.0
2016-03-14 15:30:00,23.77,23.81,23.61,23.62,426822.0,21.8467,21.8835,21.6996,21.7088,426822.0
2016-03-15 09:30:00,23.3,23.3,22.95,23.07,450491.0,21.4147,21.4147,21.093,21.2033,450491.0
2016-03-15 10:00:00,23.06,23.24,22.98,23.24,300802.0,21.1941,21.3596,21.1206,21.3596,300802.0
2016-03-15 10:30:00,23.24,23.28,22.99,23.04,285447.0,21.3596,21.3963,21.1298,21.1758,285447.0
2016-03-15 11:00:00,23.04,23.24,23.02,23.21,204650.0,21.1758,21.3596,21.1574,21.332,204650.0
2016-03-15 11:30:00,23.22,23.27,23.17,23.18,217968.0,21.3412,21.3871,21.2952,21.3044,217968.0
2016-03-15 12:00:00,23.19,23.21,23.07,23.18,382351.0,21.3136,21.332,21.2033,21.3044,382351.0
2016-03-15 12:30:00,23.17,23.2,23.09,23.16,192142.0,21.2952,21.3228,21.2217,21.286,192142.0
2016-03-15 13:00:00,23.15,23.32,23.14,23.3,284809.0,21.2769,21.4331,21.2677,21.4147,284809.0
2016-03-15 13:30:00,23.3,23.39,23.3,23.39,137168.0,21.4147,21.4974,21.4147,21.4974,137168.0
2016-03-15 14:00:00,23.38,23.49,23.34,23.44,183821.0,21.4882,21.5893,21.4515,21.5434,183821.0
2016-03-15 14:30:00,23.43,23.48,23.32,23.36,191606.0,21.5342,21.5802,21.4331,21.4699,191606.0
2016-03-15 15:00:00,23.36,23.55,23.35,23.46,205119.0,21.4699,21.6445,21.4607,21.5618,205119.0
2016-03-15 15:30:00,23.46,23.51,23.39,23.51,337428.0,21.5618,21.6077,21.4974,21.6077,337428.0
2016-03-16 09:30:00,23.21,23.7,23.15,23.58,397261.0,21.332,21.7824,21.2769,21.6721,397261.0
2016-03-16 10:00:00,23.6,23.72,23.49,23.65,281703.0,21.6904,21.8007,21.5893,21.7364,281703.0
2016-03-16 10:30:00,23.7,23.81,23.61,23.72,180481.0,21.7824,21.8835,21.6996,21.8007,180481.0
2016-03-16 11:00:00,23.72,23.83,23.7,23.72,262241.0,21.8007,21.9018,21.7824,21.8007,262241.0
2016-03-16 11:30:00,23.72,23.79,23.64,23.65,136759.0,21.8007,21.8651,21.7272,21.7364,136759.0
2016-03-16 12:00:00,23.65,23.69,23.56,23.56,116814.0,21.7364,21.7732,21.6537,21.6537,116814.0
2016-03-16 12:30:00,23.56,23.58,23.4,23.5,159976.0,21.6537,21.6721,21.5066,21.5985,159976.0
2016-03-16 13:00:00,23.5,23.52,23.35,23.42,143202.0,21.5985,21.6169,21.4607,21.525,143202.0
2016-03-16 13:30:00,23.43,23.56,23.36,23.37,239971.0,21.5342,21.6537,21.4699,21.4791,239971.0
2016-03-16 14:00:00,23.4,23.62,23.06,23.5,868603.0,21.5066,21.7088,21.1941,21.5985,868603.0
2016-03-16 14:30:00,23.5,23.79,23.36,23.39,663880.0,21.5985,21.8651,21.4699,21.4974,663880.0
2016-03-16 15:00:00,23.39,23.69,23.39,23.6,534893.0,21.4974,21.7732,21.4974,21.6904,534893.0
2016-03-16 15:30:00,23.6,23.76,23.54,23.57,359669.0,21.6904,21.8375,21.6353,21.6629,359669.0
2016-03-17 09:30:00,23.4,23.52,23.17,23.33,489830.0,21.5066,21.6169,21.2952,21.4423,489830.0
2016-03-17 10:00:00,23.34,23.61,23.27,23.61,485055.0,21.4515,21.6996,21.3871,21.6996,485055.0
2016-03-17 10:30:00,23.6,23.97,23.58,23.94,538607.0,21.6904,22.0305,21.6721,22.0029,538607.0
2016-03-17 11:00:00,23.94,24.07,23.81,24.02,356292.0,22.0029,22.1224,21.8835,22.0765,356292.0
2016-03-17 11:30:00,24.03,24.06,23.91,24.0,293707.0,22.0857,22.1132,21.9754,22.0581,293707.0
2016-03-17 12:00:00,24.01,24.08,23.91,24.07,258057.0,22.0673,22.1316,21.9754,22.1224,258057.0
2016-03-17 12:30:00,24.08,24.23,24.05,24.21,304736.0,22.1316,22.2695,22.104,22.2511,304736.0
2016-03-17 13:00:00,24.22,24.27,24.08,24.2,328407.0,22.2603,22.3062,22.1316,22.2419,328407.0
2016-03-17 13:30:00,24.19,24.45,24.16,24.45,437836.0,22.2327,22.4717,22.2051,22.4717,437836.0
2016-03-17 14:00:00,24.45,24.62,24.38,24.47,524856.0,22.4717,22.6279,22.4073,22.4901,524856.0
2016-03-17 14:30:00,24.45,24.51,24.38,24.42,256528.0,22.4717,22.5268,22.4073,22.4441,256528.0
2016-03-17 15:00:00,24.42,24.55,24.36,24.52,300497.0,22.4441,22.5636,22.389,22.536,300497.0
2016-03-17 15:30:00,24.52,24.58,24.35,24.37,560212.0,22.536,22.5912,22.3798,22.3981,560212.0
2016-03-18 09:30:00,24.83,25.17,24.7,25.13,745281.0,22.8209,23.1334,22.7014,23.0967,745281.0
2016-03-18 10:00:00,25.12,25.27,25.06,25.08,625448.0,23.0875,23.2253,23.0323,23.0507,625448.0
2016-03-18 10:30:00,25.08,25.18,24.97,25.1,333440.0,23.0507,23.1426,22.9496,23.0691,333440.0
2016-03-18 11:00:00,25.12,25.2,25.04,25.04,322364.0,23.0875,23.161,23.0139,23.0139,322364.0
2016-03-18 11:30:00,25.03,25.07,24.83,24.92,247681.0,23.0047,23.0415,22.8209,22.9036,247681.0
2016-03-18 12:00:00,24.92,25.0,24.89,24.95,224070.0,22.9036,22.9772,22.8761,22.9312,224070.0
2016-03-18 12:30:00,24.95,24.95,24.83,24.86,220900.0,22.9312,22.9312,22.8209,22.8485,220900.0
2016-03-18 13:00:00,24.85,24.86,24.69,24.77,332892.0,22.8393,22.8485,22.6923,22.7658,332892.0
2016-03-18 13:30:00,24.78,24.83,24.67,24.78,246199.0,22.775,22.8209,22.6739,22.775,246199.0
2016-03-18 14:00:00,24.78,24.83,24.72,24.77,258806.0,22.775,22.8209,22.7198,22.7658,258806.0
2016-03-18 14:30:00,24.76,24.86,24.74,24.77,209374.0,22.7566,22.8485,22.7382,22.7658,209374.0
2016-03-18 15:00:00,24.77,25.05,24.77,25.0,219678.0,22.7658,23.0231,22.7658,22.9772,219678.0
2016-03-18 15:30:00,25.0,25.05,24.94,25.01,695447.0,22.9772,23.0231,22.922,22.9864,695447.0
2016-03-21 09:30:00,24.9,25.33,24.89,25.1,555557.0,22.8853,23.2805,22.8761,23.0691,555557.0
2016-03-21 10:00:00,25.1,25.14,24.77,24.85,331867.0,23.0691,23.1058,22.7658,22.8393,331867.0
2016-03-21 10:30:00,24.86,24.9,24.7,24.75,260384.0,22.8485,22.8853,22.7014,22.7474,260384.0
2016-03-21 11:00:00,24.75,24.95,24.74,24.92,172709.0,22.7474,22.9312,22.7382,22.9036,172709.0
2016-03-21 11:30:00,24.95,25.01,24.76,24.76,136820.0,22.9312,22.9864,22.7566,22.7566,136820.0
2016-03-21 12:00:00,24.76,24.84,24.65,24.69,151741.0,22.7566,22.8301,22.6555,22.6923,151741.0
2016-03-21 12:30:00,24.71,24.79,24.65,24.77,266892.0,22.7106,22.7842,22.6555,22.7658,266892.0
2016-03-21 13:00:00,24.78,24.96,24.75,24.96,167079.0,22.775,22.9404,22.7474,22.9404,167079.0
2016-03-21 13:30:00,24.96,24.96,24.84,24.92,142016.0,22.9404,22.9404,22.8301,22.9036,142016.0
2016-03-21 14:00:00,24.93,25.04,24.87,25.01,138279.0,22.9128,23.0139,22.8577,22.9864,138279.0
2016-03-21 14:30:00,25.02,25.1,24.98,25.04,186364.0,22.9956,23.0691,22.9588,23.0139,186364.0
2016-03-21 15:00:00,25.04,25.04,24.94,24.98,159932.0,23.0139,23.0139,22.922,22.9588,159932.0
2016-03-21 15:30:00,24.98,24.98,24.9,24.92,277353.0,22.9588,22.9588,22.8853,22.9036,277353.0
2016-03-22 09:30:00,24.44,24.62,24.31,24.61,663626.0,22.4625,22.6279,22.343,22.6187,663626.0
2016-03-22 10:00:00,24.61,24.76,24.57,24.74,368619.0,22.6187,22.7566,22.582,22.7382,368619.0
2016-03-22 10:30:00,24.75,24.82,24.69,24.69,247012.0,22.7474,22.8117,22.6923,22.6923,247012.0
2016-03-22 11:00:00,24.68,24.81,24.64,24.78,181231.0,22.6831,22.8025,22.6463,22.775,181231.0
2016-03-22 11:30:00,24.77,24.79,24.59,24.66,166715.0,22.7658,22.7842,22.6003,22.6647,166715.0
2016-03-22 12:00:00,24.66,24.86,24.66,24.84,234378.0,22.6647,22.8485,22.6647,22.8301,234378.0
2016-03-22 12:30:00,24.84,25.0,24.8,24.98,217283.0,22.8301,22.9772,22.7934,22.9588,217283.0
2016-03-22 13:00:00,24.98,25.02,24.93,24.97,168892.0,22.9588,22.9956,22.9128,22.9496,168892.0
2016-03-22 13:30:00,24.99,25.01,24.9,24.94,114952.0,22.968,22.9864,22.8853,22.922,114952.0
2016-03-22 14:00:00,24.95,24.99,24.85,24.93,139501.0,22.9312,22.968,22.8393,22.9128,139501.0
2016-03-22 14:30:00,24.94,24.98,24.77,24.78,147865.0,22.922,22.9588,22.7658,22.775,147865.0
2016-03-22 15:00:00,24.76,24.77,24.58,24.73,208047.0,22.7566,22.7658,22.5912,22.729,208047.0
2016-03-22 15:30:00,24.73,24.8,24.69,24.78,285667.0,22.729,22.7934,22.6923,22.775,285667.0
2016-03-23 09:30:00,24.67,24.73,24.44,24.57,363771.0,22.6739,22.729,22.4625,22.582,363771.0
2016-03-23 10:00:00,24.58,24.66,24.46,24.57,240853.0,22.5912,22.6647,22.4809,22.582,240853.0
2016-03-23 10:30:00,24.56,24.67,24.39,24.54,245799.0,22.5728,22.6739,22.4165,22.5544,245799.0
2016-03-23 11:00:00,24.54,24.62,24.45,24.53,228629.0,22.5544,22.6279,22.4717,22.5452,228629.0
2016-03-23 11:30:00,24.53,24.53,24.32,24.44,190503.0,22.5452,22.5452,22.3522,22.4625,190503.0
2016-03-23 12:00:00,24.44,24.58,24.43,24.57,132322.0,22.4625,22.5912,22.4533,22.582,132322.0
2016-03-23 12:30:00,24.57,24.62,24.48,24.54,176175.0,22.582,22.6279,22.4992,22.5544,176175.0
2016-03-23 13:00:00,24.53,24.59,24.49,24.54,172223.0,22.5452,22.6003,22.5084,22.5544,172223.0
2016-03-23 13:30:00,24.54,24.54,24.42,24.51,130003.0,22.5544,22.5544,22.4441,22.5268,130003.0
2016-03-23 14:00:00,24.5,24.59,24.43,24.45,146212.0,22.5176,22.6003,22.4533,22.4717,146212.0
2016-03-23 14:30:00,24.45,24.51,24.26,24.28,206055.0,22.4717,22.5268,22.297,22.3154,206055.0
2016-03-23 15:00:00,24.28,24.37,24.26,24.35,166128.0,22.3154,22.3981,22.297,22.3798,166128.0
2016-03-23 15:30:00,24.36,24.42,24.23,24.25,336944.0,22.389,22.4441,22.2695,22.2879,336944.0
2016-03-24 09:30:00,23.75,23.78,23.22,23.39,835784.0,21.8283,21.8559,21.3412,21.4974,835784.0
2016-03-24 10:00:00,23.38,23.43,23.24,23.25,240790.0,21.4882,21.5342,21.3596,21.3688,240790.0
2016-03-24 10:30:00,23.25,23.56,23.23,23.56,248689.0,21.3688,21.6537,21.3504,21.6537,248689.0
2016-03-24 11:00:00,23.56,23.63,23.41,23.41,227611.0,21.6537,21.718,21.5158,21.5158,227611.0
2016-03-24 11:30:00,23.4,23.48,23.33,23.43,253593.0,21.5066,21.5802,21.4423,21.5342,253593.0
2016-03-24 12:00:00,23.43,23.63,23.34,23.42,184905.0,21.5342,21.718,21.4515,21.525,184905.0
2016-03-24 12:30:00,23.42,23.46,23.3,23.39,125255.0,21.525,21.5618,21.4147,21.4974,125255.0
2016-03-24 13:00:00,23.38,23.56,23.38,23.54,247625.0,21.4882,21.6537,21.4882,21.6353,247625.0
2016-03-24 13:30:00,23.54,23.6,23.47,23.57,144896.0,21.6353,21.6904,21.571,21.6629,144896.0
2016-03-24 14:00:00,23.57,23.59,23.45,23.54,115850.0,21.6629,21.6813,21.5526,21.6353,115850.0
2016-03-24 14:30:00,23.54,23.71,23.53,23.64,233499.0,21.6353,21.7915,21.6261,21.7272,233499.0
2016-03-24 15:00:00,23.66,23.79,23.61,23.78,144616.0,21.7456,21.8651,21.6996,21.8559,144616.0
2016-03-24 15:30:00,23.77,23.83,23.73,23.81,517377.0,21.8467,21.9018,21.8099,21.8835,517377.0
2016-03-28 09:30:00,24.09,24.1,23.74,23.81,417548.0,22.1408,22.15,21.8191,21.8835,417548.0
2016-03-28 10:00:00,23.81,23.95,23.78,23.83,273256.0,21.8835,22.0121,21.8559,21.9018,273256.0
2016-03-28 10:30:00,23.82,23.89,23.7,23.81,160934.0,21.8926,21.957,21.7824,21.8835,160934.0
2016-03-28 11:00:00,23.81,23.87,23.74,23.83,166751.0,21.8835,21.9386,21.8191,21.9018,166751.0
2016-03-28 11:30:00,23.85,23.91,23.82,23.89,172312.0,21.9202,21.9754,21.8926,21.957,172312.0
2016-03-28 12:00:00,23.88,24.01,23.87,23.97,149274.0,21.9478,22.0673,21.9386,22.0305,149274.0
2016-03-28 12:30:00,23.97,24.17,23.96,24.14,207921.0,22.0305,22.2143,22.0213,22.1868,207921.0
2016-03-28 13:00:00,24.14,24.17,24.07,24.08,170610.0,22.1868,22.2143,22.1224,22.1316,170610.0
2016-03-28 13:30:00,24.09,24.15,24.08,24.12,159600.0,22.1408,22.1959,22.1316,22.1684,159600.0
2016-03-28 14:00:00,24.12,24.24,24.12,24.17,184319.0,22.1684,22.2787,22.1684,22.2143,184319.0
2016-03-28 14:30:00,24.15,24.16,24.01,24.03,211939.0,22.1959,22.2051,22.0673,22.0857,211939.0
2016-03-28 15:00:00,24.03,24.19,24.01,24.09,200896.0,22.0857,22.2327,22.0673,22.1408,200896.0
2016-03-28 15:30:00,24.09,24.12,23.99,24.03,207984.0,22.1408,22.1684,22.0489,22.0857,207984.0
2016-03-29 09:30:00,23.73,23.84,23.48,23.81,541649.0,21.8099,21.911,21.5802,21.8835,541649.0
2016-03-29 10:00:00,23.81,23.91,23.65,23.74,294760.0,21.8835,21.9754,21.7364,21.8191,294760.0
2016-03-29 10:30:00,23.74,23.81,23.61,23.66,264409.0,21.8191,21.8835,21.6996,21.7456,264409.0
2016-03-29 11:00:00,23.67,23.74,23.61,23.72,257172.0,21.7548,21.8191,21.6996,21.8007,257172.0
2016-03-29 11:30:00,23.71,23.78,23.65,23.72,214531.0,21.7915,21.8559,21.7364,21.8007,214531.0
2016-03-29 12:00:00,23.71,23.99,23.7,23.98,363876.0,21.7915,22.0489,21.7824,22.0397,363876.0
2016-03-29 12:30:00,24.0,24.07,23.92,23.95,274325.0,22.0581,22.1224,21.9846,22.0121,274325.0
2016-03-29 13:00:00,23.95,23.98,23.85,23.88,204897.0,22.0121,22.0397,21.9202,21.9478,204897.0
2016-03-29 13:30:00,23.88,23.97,23.83,23.93,174972.0,21.9478,22.0305,21.9018,21.9937,174972.0
2016-03-29 14:00:00,23.94,24.15,23.92,24.15,250659.0,22.0029,22.1959,21.9846,22.1959,250659.0
2016-03-29 14:30:00,24.16,24.29,24.13,24.25,279355.0,22.2051,22.3246,22.1776,22.2879,279355.0
2016-03-29 15:00:00,24.25,24.41,24.22,24.4,230643.0,22.2879,22.4349,22.2603,22.4257,230643.0
2016-03-29 15:30:00,24.4,24.43,24.29,24.42,257532.0,22.4257,22.4533,22.3246,22.4441,257532.0
2016-03-30 09:30:00,24.8,25.13,24.75,25.01,626352.0,22.7934,23.0967,22.7474,22.9864,626352.0
2016-03-30 10:00:00,25.02,25.07,24.9,24.96,213738.0,22.9956,23.0415,22.8853,22.9404,213738.0
2016-03-30 10:30:00,24.97,25.3,24.97,25.08,438855.0,22.9496,23.2529,22.9496,23.0507,438855.0
2016-03-30 11:00:00,25.09,25.2,24.98,24.99,226026.0,23.0599,23.161,22.9588,22.968,226026.0
2016-03-30 11:30:00,24.98,25.09,24.9,25.06,183630.0,22.9588,23.0599,22.8853,23.0323,183630.0
2016-03-30 12:00:00,25.04,25.16,25.0,25.0,139664.0,23.0139,23.1242,22.9772,22.9772,139664.0
2016-03-30 12:30:00,24.99,25.03,24.84,24.9,169767.0,22.968,23.0047,22.8301,22.8853,169767.0
2016-03-30 13:00:00,24.9,24.92,24.74,24.8,173147.0,22.8853,22.9036,22.7382,22.7934,173147.0
2016-03-30 13:30:00,24.8,24.93,24.72,24.87,241819.0,22.7934,22.9128,22.7198,22.8577,241819.0
2016-03-30 14:00:00,24.87,24.96,24.82,24.9,165999.0,22.8577,22.9404,22.8117,22.8853,165999.0
2016-03-30 14:30:00,24.91,24.93,24.83,24.91,115469.0,22.8945,22.9128,22.8209,22.8945,115469.0
2016-03-30 15:00:00,24.91,25.05,24.91,25.03,212279.0,22.8945,23.0231,22.8945,23.0047,212279.0
2016-03-30 15:30:00,25.03,25.03,24.81,24.84,360263.0,23.0047,23.0047,22.8025,22.8301,360263.0
2016-03-31 09:30:00,24.7,25.04,24.68,24.86,388889.0,22.7014,23.0139,22.6831,22.8485,388889.0
2016-03-31 10:00:00,24.86,25.01,24.82,24.85,275639.0,22.8485,22.9864,22.8117,22.8393,275639.0
2016-03-31 10:30:00,24.85,24.94,24.8,24.86,174036.0,22.8393,22.922,22.7934,22.8485,174036.0
2016-03-31 11:00:00,24.85,25.05,24.84,24.93,189123.0,22.8393,23.0231,22.8301,22.9128,189123.0
2016-03-31 11:30:00,24.95,25.06,24.89,25.03,153553.0,22.9312,23.0323,22.8761,23.0047,153553.0
2016-03-31 12:00:00,25.03,25.08,25.0,25.06,72961.0,23.0047,23.0507,22.9772,23.0323,72961.0
2016-03-31 12:30:00,25.05,25.06,24.96,24.98,72509.0,23.0231,23.0323,22.9404,22.9588,72509.0
2016-03-31 13:00:00,24.97,24.98,24.91,24.93,66757.0,22.9496,22.9588,22.8945,22.9128,66757.0
2016-03-31 13:30:00,24.94,24.94,24.78,24.83,146834.0,22.922,22.922,22.775,22.8209,146834.0
2016-03-31 14:00:00,24.83,24.83,24.66,24.67,164049.0,22.8209,22.8209,22.6647,22.6739,164049.0
2016-03-31 14:30:00,24.67,24.72,24.6,24.7,377443.0,22.6739,22.7198,22.6095,22.7014,377443.0
2016-03-31 15:00:00,24.69,24.87,24.66,24.84,397098.0,22.6923,22.8577,22.6647,22.8301,397098.0
2016-03-31 15:30:00,24.85,24.92,24.71,24.75,529336.0,22.8393,22.9036,22.7106,22.7474,529336.0
2016-04-01 09:30:00,24.35,24.45,24.1,24.44,486888.0,22.3798,22.4717,22.15,22.4625,486888.0
2016-04-01 10:00:00,24.45,24.87,24.4,24.83,494349.0,22.4717,22.8577,22.4257,22.8209,494349.0
2016-04-01 10:30:00,24.82,25.1,24.78,25.02,456207.0,22.8117,23.0691,22.775,22.9956,456207.0
2016-04-01 11:00:00,25.03,25.08,24.91,24.98,189888.0,23.0047,23.0507,22.8945,22.9588,189888.0
2016-04-01 11:30:00,24.96,25.19,24.96,25.03,271876.0,22.9404,23.1518,22.9404,23.0047,271876.0
2016-04-01 12:00:00,25.03,25.08,24.93,24.94,174741.0,23.0047,23.0507,22.9128,22.922,174741.0
2016-04-01 12:30:00,24.94,25.09,24.91,25.04,142085.0,22.922,23.0599,22.8945,23.0139,142085.0
2016-04-01 13:00:00,25.03,25.22,25.01,25.21,172625.0,23.0047,23.1794,22.9864,23.1702,172625.0
2016-04-01 13:30:00,25.21,25.28,25.18,25.22,286977.0,23.1702,23.2345,23.1426,23.1794,286977.0
2016-04-01 14:00:00,25.22,25.28,25.13,25.15,231367.0,23.1794,23.2345,23.0967,23.115,231367.0
2016-04-01 14:30:00,25.16,25.33,25.16,25.24,306407.0,23.1242,23.2805,23.1242,23.1978,306407.0
2016-04-01 15:00:00,25.25,25.33,25.23,25.29,298323.0,23.2069,23.2805,23.1886,23.2437,298323.0
2016-04-01 15:30:00,25.3,25.45,25.28,25.34,671833.0,23.2529,23.3908,23.2345,23.2897,671833.0
2016-04-04 09:30:00,25.33,25.34,25.06,25.33,585479.0,23.2805,23.2897,23.0323,23.2805,585479.0
2016-04-04 10:00:00,25.34,25.42,25.21,25.35,351248.0,23.2897,23.3632,23.1702,23.2988,351248.0
2016-04-04 10:30:00,25.34,25.42,24.96,24.99,238237.0,23.2897,23.3632,22.9404,22.968,238237.0
2016-04-04 11:00:00,25.01,25.09,24.92,25.05,154429.0,22.9864,23.0599,22.9036,23.0231,154429.0
2016-04-04 11:30:00,25.05,25.1,24.97,25.07,158288.0,23.0231,23.0691,22.9496,23.0415,158288.0
2016-04-04 12:00:00,25.07,25.23,25.07,25.15,163488.0,23.0415,23.1886,23.0415,23.115,163488.0
2016-04-04 12:30:00,25.12,25.21,25.11,25.18,127278.0,23.0875,23.1702,23.0783,23.1426,127278.0
2016-04-04 13:00:00,25.17,25.18,25.09,25.12,77904.0,23.1334,23.1426,23.0599,23.0875,77904.0
2016-04-04 13:30:00,25.12,25.12,24.98,24.99,99969.0,23.0875,23.0875,22.9588,22.968,99969.0
2016-04-04 14:00:00,24.98,24.98,24.83,24.94,188013.0,22.9588,22.9588,22.8209,22.922,188013.0
2016-04-04 14:30:00,24.93,25.04,24.92,24.98,126151.0,22.9128,23.0139,22.9036,22.9588,126151.0
2016-04-04 15:00:00,24.97,25.05,24.84,24.85,125858.0,22.9496,23.0231,22.8301,22.8393,125858.0
2016-04-04 15:30:00,24.85,24.98,24.84,24.97,275690.0,22.8393,22.9588,22.8301,22.9496,275690.0
2016-04-05 09:30:00,24.38,24.48,23.99,24.2,698080.0,22.4073,22.4992,22.0489,22.2419,698080.0
2016-04-05 10:00:00,24.21,24.39,24.16,24.3,458048.0,22.2511,22.4165,22.2051,22.3338,458048.0
2016-04-05 10:30:00,24.3,24.32,24.05,24.06,292606.0,22.3338,22.3522,22.104,22.1132,292606.0
2016-04-05 11:00:00,24.07,24.32,24.04,24.26,362474.0,22.1224,22.3522,22.0948,22.297,362474.0
2016-04-05 11:30:00,24.25,24.32,24.17,24.23,282687.0,22.2879,22.3522,22.2143,22.2695,282687.0
2016-04-05 12:00:00,24.23,24.33,24.12,24.19,198286.0,22.2695,22.3614,22.1684,22.2327,198286.0
2016-04-05 12:30:00,24.19,24.25,24.08,24.11,183046.0,22.2327,22.2879,22.1316,22.1592,183046.0
2016-04-05 13:00:00,24.11,24.21,24.03,24.19,213804.0,22.1592,22.2511,22.0857,22.2327,213804.0
2016-04-05 13:30:00,24.2,24.22,24.06,24.17,138273.0,22.2419,22.2603,22.1132,22.2143,138273.0
2016-04-05 14:00:00,24.17,24.25,24.13,24.24,112204.0,22.2143,22.2879,22.1776,22.2787,112204.0
2016-04-05 14:30:00,24.24,24.3,24.23,24.26,199779.0,22.2787,22.3338,22.2695,22.297,199779.0
2016-04-05 15:00:00,24.27,24.28,24.09,24.11,185844.0,22.3062,22.3154,22.1408,22.1592,185844.0
2016-04-05 15:30:00,24.1,24.14,23.9,23.98,594878.0,22.15,22.1868,21.9662,22.0397,594878.0
2016-04-06 09:30:00,23.98,24.14,23.8,23.9,405965.0,22.0397,22.1868,21.8743,21.9662,405965.0
2016-04-06 10:00:00,23.89,24.05,23.78,23.85,288538.0,21.957,22.104,21.8559,21.9202,288538.0
2016-04-06 10:30:00,23.85,24.22,23.74,24.22,418115.0,21.9202,22.2603,21.8191,22.2603,418115.0
2016-04-06 11:00:00,24.22,24.34,24.2,24.31,185082.0,22.2603,22.3706,22.2419,22.343,185082.0
2016-04-06 11:30:00,24.31,24.39,24.28,24.35,210803.0,22.343,22.4165,22.3154,22.3798,210803.0
2016-04-06 12:00:00,24.36,24.39,24.26,24.28,105878.0,22.389,22.4165,22.297,22.3154,105878.0
2016-04-06 12:30:00,24.26,24.32,24.25,24.25,97099.0,22.297,22.3522,22.2879,22.2879,97099.0
2016-04-06 13:00:00,24.25,24.4,24.25,24.35,145678.0,22.2879,22.4257,22.2879,22.3798,145678.0
2016-04-06 13:30:00,24.35,24.38,24.25,24.25,72144.0,22.3798,22.4073,22.2879,22.2879,72144.0
2016-04-06 14:00:00,24.26,24.31,24.08,24.09,271662.0,22.297,22.343,22.1316,22.1408,271662.0
2016-04-06 14:30:00,24.1,24.16,23.96,24.14,242953.0,22.15,22.2051,22.0213,22.1868,242953.0
2016-04-06 15:00:00,24.13,24.42,24.11,24.38,452023.0,22.1776,22.4441,22.1592,22.4073,452023.0
2016-04-06 15:30:00,24.37,24.5,24.33,24.46,235796.0,22.3981,22.5176,22.3614,22.4809,235796.0
2016-04-07 09:30:00,24.05,24.05,23.8,23.93,409882.0,22.104,22.104,21.8743,21.9937,409882.0
2016-04-07 10:00:00,23.93,24.01,23.63,23.64,318424.0,21.9937,22.0673,21.718,21.7272,318424.0
2016-04-07 10:30:00,23.64,23.71,23.59,23.68,297106.0,21.7272,21.7915,21.6813,21.764,297106.0
2016-04-07 11:00:00,23.68,23.69,23.49,23.55,215692.0,21.764,21.7732,21.5893,21.6445,215692.0
2016-04-07 11:30:00,23.55,23.66,23.53,23.57,241108.0,21.6445,21.7456,21.6261,21.6629,241108.0
2016-04-07 12:00:00,23.57,23.6,23.37,23.44,197274.0,21.6629,21.6904,21.4791,21.5434,197274.0
2016-04-07 12:30:00,23.44,23.5,23.35,23.48,156075.0,21.5434,21.5985,21.4607,21.5802,156075.0
2016-04-07 13:00:00,23.47,23.63,23.46,23.52,204749.0,21.571,21.718,21.5618,21.6169,204749.0
2016-04-07 13:30:00,23.53,23.57,23.23,23.23,314754.0,21.6261,21.6629,21.3504,21.3504,314754.0
2016-04-07 14:00:00,23.22,23.22,22.9,23.07,593869.0,21.3412,21.3412,21.0471,21.2033,593869.0
2016-04-07 14:30:00,23.06,23.12,22.83,22.86,522748.0,21.1941,21.2493,20.9828,21.0103,522748.0
2016-04-07 15:00:00,22.86,23.15,22.84,23.12,398108.0,21.0103,21.2769,20.9919,21.2493,398108.0
2016-04-07 15:30:00,23.13,23.2,23.03,23.17,501891.0,21.2585,21.3228,21.1666,21.2952,501891.0
2016-04-08 09:30:00,23.63,23.96,23.56,23.94,873856.0,21.718,22.0213,21.6537,22.0029,873856.0
2016-04-08 10:00:00,23.94,24.04,23.91,23.98,594954.0,22.0029,22.0948,21.9754,22.0397,594954.0
2016-04-08 10:30:00,23.98,24.06,23.93,23.95,397498.0,22.0397,22.1132,21.9937,22.0121,397498.0
2016-04-08 11:00:00,23.95,24.04,23.78,23.84,276532.0,22.0121,22.0948,21.8559,21.911,276532.0
2016-04-08 11:30:00,23.83,23.85,23.59,23.73,339015.0,21.9018,21.9202,21.6813,21.8099,339015.0
2016-04-08 12:00:00,23.72,23.81,23.61,23.61,146303.0,21.8007,21.8835,21.6996,21.6996,146303.0
2016-04-08 12:30:00,23.6,23.72,23.55,23.66,209390.0,21.6904,21.8007,21.6445,21.7456,209390.0
2016-04-08 13:00:00,23.65,23.66,23.5,23.53,148433.0,21.7364,21.7456,21.5985,21.6261,148433.0
2016-04-08 13:30:00,23.51,23.69,23.5,23.69,179339.0,21.6077,21.7732,21.5985,21.7732,179339.0
2016-04-08 14:00:00,23.69,23.74,23.62,23.68,385102.0,21.7732,21.8191,21.7088,21.764,385102.0
2016-04-08 14:30:00,23.69,23.69,23.44,23.48,194100.0,21.7732,21.7732,21.5434,21.5802,194100.0
2016-04-08 15:00:00,23.5,23.52,23.32,23.4,279633.0,21.5985,21.6169,21.4331,21.5066,279633.0
2016-04-08 15:30:00,23.39,23.47,23.3,23.46,416899.0,21.4974,21.571,21.4147,21.5618,416899.0
2016-04-11 09:30:00,23.76,24.12,23.69,24.09,746068.0,21.8375,22.1684,21.7732,22.1408,746068.0
2016-04-11 10:00:00,24.09,24.27,24.07,24.14,561866.0,22.1408,22.3062,22.1224,22.1868,561866.0
2016-04-11 10:30:00,24.14,24.16,23.77,23.77,375965.0,22.1868,22.2051,21.8467,21.8467,375965.0
2016-04-11 11:00:00,23.77,23.81,23.69,23.78,317698.0,21.8467,21.8835,21.7732,21.8559,317698.0
2016-04-11 11:30:00,23.78,23.82,23.6,23.82,278721.0,21.8559,21.8926,21.6904,21.8926,278721.0
2016-04-11 12:00:00,23.82,23.99,23.78,23.84,230223.0,21.8926,22.0489,21.8559,21.911,230223.0
2016-04-11 12:30:00,23.84,23.99,23.79,23.98,199599.0,21.911,22.0489,21.8651,22.0397,199599.0
2016-04-11 13:00:00,23.98,24.07,23.91,23.92,195790.0,22.0397,22.1224,21.9754,21.9846,195790.0
2016-04-11 13:30:00,23.92,24.0,23.86,23.96,177034.0,21.9846,22.0581,21.9294,22.0213,177034.0
2016-04-11 14:00:00,23.97,24.04,23.88,23.93,296762.0,22.0305,22.0948,21.9478,21.9937,296762.0
2016-04-11 14:30:00,23.92,24.08,23.89,24.03,387079.0,21.9846,22.1316,21.957,22.0857,387079.0
2016-04-11 15:00:00,24.04,24.05,23.77,23.77,250743.0,22.0948,22.104,21.8467,21.8467,250743.0
2016-04-11 15:30:00,23.77,23.8,23.6,23.61,269507.0,21.8467,21.8743,21.6904,21.6996,269507.0
2016-04-12 09:30:00,23.78,24.05,23.75,23.95,673976.0,21.8559,22.104,21.8283,22.0121,673976.0
2016-04-12 10:00:00,23.95,23.96,23.54,23.65,471986.0,22.0121,22.0213,21.6353,21.7364,471986.0
2016-04-12 10:30:00,23.65,24.03,23.65,24.0,712550.0,21.7364,22.0857,21.7364,22.0581,712550.0
2016-04-12 11:00:00,24.0,24.13,23.92,24.1,444567.0,22.0581,22.1776,21.9846,22.15,444567.0
2016-04-12 11:30:00,24.1,24.16,24.05,24.05,235223.0,22.15,22.2051,22.104,22.104,235223.0
2016-04-12 12:00:00,24.05,24.18,24.02,24.18,263111.0,22.104,22.2235,22.0765,22.2235,263111.0
2016-04-12 12:30:00,24.17,24.3,24.17,24.24,194325.0,22.2143,22.3338,22.2143,22.2787,194325.0
2016-04-12 13:00:00,24.25,24.3,24.21,24.26,178802.0,22.2879,22.3338,22.2511,22.297,178802.0
2016-04-12 13:30:00,24.26,24.33,24.18,24.31,211898.0,22.297,22.3614,22.2235,22.343,211898.0
2016-04-12 14:00:00,24.3,24.39,24.28,24.3,171997.0,22.3338,22.4165,22.3154,22.3338,171997.0
2016-04-12 14:30:00,24.3,24.46,24.29,24.44,257082.0,22.3338,22.4809,22.3246,22.4625,257082.0
2016-04-12 15:00:00,24.44,24.55,24.4,24.45,417657.0,22.4625,22.5636,22.4257,22.4717,417657.0
2016-04-12 15:30:00,24.45,24.51,24.32,24.44,488242.0,22.4717,22.5268,22.3522,22.4625,488242.0
2016-04-13 09:30:00,25.2,25.62,25.05,25.44,1323261.0,23.161,23.547,23.0231,23.3816,1323261.0
2016-04-13 10:00:00,25.44,25.44,25.32,25.4,470840.0,23.3816,23.3816,23.2713,23.3448,470840.0
2016-04-13 10:30:00,25.4,25.55,25.24,25.43,633332.0,23.3448,23.4827,23.1978,23.3724,633332.0
2016-04-13 11:00:00,25.43,25.59,25.42,25.57,389109.0,23.3724,23.5194,23.3632,23.501,389109.0
2016-04-13 11:30:00,25.59,25.82,25.59,25.73,885672.0,23.5194,23.7308,23.5194,23.6481,885672.0
2016-04-13 12:00:00,25.73,25.79,25.6,25.66,315425.0,23.6481,23.7032,23.5286,23.5838,315425.0
2016-04-13 12:30:00,25.66,25.82,25.64,25.74,247775.0,23.5838,23.7308,23.5654,23.6573,247775.0
2016-04-13 13:00:00,25.73,25.75,25.61,25.71,324651.0,23.6481,23.6665,23.5378,23.6297,324651.0
2016-04-13 13:30:00,25.71,25.91,25.71,25.91,348139.0,23.6297,23.8135,23.6297,23.8135,348139.0
2016-04-13 14:00:00,25.9,25.95,25.8,25.81,327706.0,23.8043,23.8503,23.7124,23.7216,327706.0
2016-04-13 14:30:00,25.81,25.9,25.77,25.79,169075.0,23.7216,23.8043,23.6849,23.7032,169075.0
2016-04-13 15:00:00,25.78,25.86,25.76,25.84,298376.0,23.6941,23.7676,23.6757,23.7492,298376.0
2016-04-13 15:30:00,25.85,25.99,25.84,25.97,790546.0,23.7584,23.8871,23.7492,23.8687,790546.0
2016-04-14 09:30:00,25.77,26.12,25.65,25.71,951859.0,23.6849,24.0065,23.5746,23.6297,951859.0
2016-04-14 10:00:00,25.72,25.98,25.66,25.92,351762.0,23.6389,23.8779,23.5838,23.8227,351762.0
2016-04-14 10:30:00,25.95,26.06,25.81,26.03,301556.0,23.8503,23.9514,23.7216,23.9238,301556.0
2016-04-14 11:00:00,26.03,26.29,26.02,26.24,362384.0,23.9238,24.1628,23.9146,24.1168,362384.0
2016-04-14 11:30:00,26.24,26.48,26.24,26.33,534490.0,24.1168,24.3374,24.1168,24.1996,534490.0
2016-04-14 12:00:00,26.32,26.45,26.29,26.33,303915.0,24.1904,24.3098,24.1628,24.1996,303915.0
2016-04-14 12:30:00,26.33,26.37,26.21,26.31,288544.0,24.1996,24.2363,24.0893,24.1812,288544.0
2016-04-14 13:00:00,26.3,26.34,26.11,26.12,239852.0,24.172,24.2087,23.9974,24.0065,239852.0
2016-04-14 13:30:00,26.14,26.19,26.07,26.1,207294.0,24.0249,24.0709,23.9606,23.9882,207294.0
2016-04-14 14:00:00,26.1,26.3,26.09,26.25,291219.0,23.9882,24.172,23.979,24.126,291219.0
2016-04-14 14:30:00,26.25,26.25,26.08,26.19,310904.0,24.126,24.126,23.9698,24.0709,310904.0
2016-04-14 15:00:00,26.2,26.25,26.14,26.18,154767.0,24.0801,24.126,24.0249,24.0617,154767.0
2016-04-14 15:30:00,26.17,26.22,26.08,26.12,364220.0,24.0525,24.0985,23.9698,24.0065,364220.0
2016-04-15 09:30:00,26.24,26.35,26.12,26.2,585609.0,24.1168,24.2179,24.0065,24.0801,585609.0
2016-04-15 10:00:00,26.2,26.2,25.89,26.11,420449.0,24.0801,24.0801,23.7952,23.9974,420449.0
2016-04-15 10:30:00,26.11,26.23,26.02,26.04,300073.0,23.9974,24.1076,23.9146,23.933,300073.0
2016-04-15 11:00:00,26.03,26.25,26.01,26.16,272027.0,23.9238,24.126,23.9054,24.0433,272027.0
2016-04-15 11:30:00,26.16,26.19,26.11,26.15,141606.0,24.0433,24.0709,23.9974,24.0341,141606.0
2016-04-15 12:00:00,26.15,26.18,26.08,26.12,231839.0,24.0341,24.0617,23.9698,24.0065,231839.0
2016-04-15 12:30:00,26.12,26.12,25.96,25.99,209974.0,24.0065,24.0065,23.8595,23.8871,209974.0
2016-04-15 13:00:00,25.99,26.02,25.92,25.97,141542.0,23.8871,23.9146,23.8227,23.8687,141542.0
2016-04-15 13:30:00,25.97,25.97,25.85,25.88,172034.0,23.8687,23.8687,23.7584,23.786,172034.0
2016-04-15 14:00:00,25.88,25.94,25.8,25.91,161009.0,23.786,23.8411,23.7124,23.8135,161009.0
2016-04-15 14:30:00,25.93,26.01,25.91,26.01,126295.0,23.8319,23.9054,23.8135,23.9054,126295.0
2016-04-15 15:00:00,26.01,26.03,25.95,26.0,169182.0,23.9054,23.9238,23.8503,23.8963,169182.0
2016-04-15 15:30:00,26.01,26.03,25.9,25.98,366011.0,23.9054,23.9238,23.8043,23.8779,366011.0
2016-04-18 09:30:00,25.65,26.18,25.65,26.12,651024.0,23.5746,24.0617,23.5746,24.0065,651024.0
2016-04-18 10:00:00,26.15,26.32,26.07,26.26,364211.0,24.0341,24.1904,23.9606,24.1352,364211.0
2016-04-18 10:30:00,26.27,26.36,26.07,26.17,407759.0,24.1444,24.2271,23.9606,24.0525,407759.0
2016-04-18 11:00:00,26.17,26.38,26.16,26.29,284605.0,24.0525,24.2455,24.0433,24.1628,284605.0
2016-04-18 11:30:00,26.3,26.4,26.25,26.37,251885.0,24.172,24.2639,24.126,24.2363,251885.0
2016-04-18 12:00:00,26.37,26.44,26.32,26.41,223998.0,24.2363,24.3007,24.1904,24.2731,223998.0
2016-04-18 12:30:00,26.4,26.49,26.35,26.36,234967.0,24.2639,24.3466,24.2179,24.2271,234967.0
2016-04-18 13:00:00,26.35,26.36,26.23,26.3,122542.0,24.2179,24.2271,24.1076,24.172,122542.0
2016-04-18 13:30:00,26.3,26.39,26.26,26.37,154229.0,24.172,24.2547,24.1352,24.2363,154229.0
2016-04-18 14:00:00,26.37,26.48,26.29,26.39,152833.0,24.2363,24.3374,24.1628,24.2547,152833.0
2016-04-18 14:30:00,26.39,26.55,26.39,26.46,241967.0,24.2547,24.4018,24.2547,24.319,241967.0
2016-04-18 15:00:00,26.46,26.48,26.41,26.46,194978.0,24.319,24.3374,24.2731,24.319,194978.0
2016-04-18 15:30:00,26.44,26.55,26.44,26.55,376422.0,24.3007,24.4018,24.3007,24.4018,376422.0
2016-04-19 09:30:00,26.75,27.28,26.7,27.27,826624.0,24.5856,25.0727,24.5396,25.0635,826624.0
2016-04-19 10:00:00,27.27,27.31,27.12,27.12,427158.0,25.0635,25.1003,24.9256,24.9256,427158.0
2016-04-19 10:30:00,27.12,27.26,27.03,27.23,343492.0,24.9256,25.0543,24.8429,25.0267,343492.0
2016-04-19 11:00:00,27.22,27.29,27.14,27.14,291128.0,25.0175,25.0819,24.944,24.944,291128.0
2016-04-19 11:30:00,27.14,27.22,26.93,26.94,247722.0,24.944,25.0175,24.751,24.7602,247722.0
2016-04-19 12:00:00,26.94,27.0,26.77,26.94,284183.0,24.7602,24.8153,24.604,24.7602,284183.0
2016-04-19 12:30:00,26.94,26.95,26.77,26.93,214098.0,24.7602,24.7694,24.604,24.751,214098.0
2016-04-19 13:00:00,26.93,27.1,26.92,27.07,194461.0,24.751,24.9073,24.7418,24.8797,194461.0
2016-04-19 13:30:00,27.07,27.16,27.02,27.13,168472.0,24.8797,24.9624,24.8337,24.9348,168472.0
2016-04-19 14:00:00,27.12,27.21,27.11,27.17,223315.0,24.9256,25.0084,24.9164,24.9716,223315.0
2016-04-19 14:30:00,27.15,27.21,27.12,27.15,173281.0,24.9532,25.0084,24.9256,24.9532,173281.0
2016-04-19 15:00:00,27.14,27.25,27.11,27.2,202553.0,24.944,25.0451,24.9164,24.9992,202553.0
2016-04-19 15:30:00,27.21,27.23,27.15,27.22,259335.0,25.0084,25.0267,24.9532,25.0175,259335.0
2016-04-20 09:30:00,27.35,27.56,27.27,27.49,543145.0,25.137,25.33,25.0635,25.2657,543145.0
2016-04-20 10:00:00,27.48,27.58,27.36,27.49,321156.0,25.2565,25.3484,25.1462,25.2657,321156.0
2016-04-20 10:30:00,27.5,27.55,27.29,27.52,355450.0,25.2749,25.3208,25.0819,25.2933,355450.0
2016-04-20 11:00:00,27.52,27.55,27.42,27.5,311469.0,25.2933,25.3208,25.2014,25.2749,311469.0
2016-04-20 11:30:00,27.5,27.53,27.42,27.44,170040.0,25.2749,25.3025,25.2014,25.2197,170040.0
2016-04-20 12:00:00,27.45,27.48,27.35,27.41,169506.0,25.2289,25.2565,25.137,25.1922,169506.0
2016-04-20 12:30:00,27.41,27.54,27.37,27.5,185510.0,25.1922,25.3116,25.1554,25.2749,185510.0
2016-04-20 13:00:00,27.51,27.58,27.46,27.54,246122.0,25.2841,25.3484,25.2381,25.3116,246122.0
2016-04-20 13:30:00,27.54,27.73,27.54,27.65,316633.0,25.3116,25.4863,25.3116,25.4127,316633.0
2016-04-20 14:00:00,27.65,27.76,27.61,27.73,188084.0,25.4127,25.5138,25.376,25.4863,188084.0
2016-04-20 14:30:00,27.73,27.96,27.73,27.94,355605.0,25.4863,25.6977,25.4863,25.6793,355605.0
2016-04-20 15:00:00,27.94,27.98,27.88,27.94,246877.0,25.6793,25.716,25.6241,25.6793,246877.0
2016-04-20 15:30:00,27.93,27.94,27.75,27.83,674947.0,25.6701,25.6793,25.5047,25.5782,674947.0
2016-04-21 09:30:00,28.0,28.07,27.59,27.64,508239.0,25.7344,25.7988,25.3576,25.4036,508239.0
2016-04-21 10:00:00,27.63,27.77,27.46,27.66,428280.0,25.3944,25.523,25.2381,25.4219,428280.0
2016-04-21 10:30:00,27.67,27.77,27.62,27.68,246863.0,25.4311,25.523,25.3852,25.4403,246863.0
2016-04-21 11:00:00,27.68,27.74,27.48,27.54,282576.0,25.4403,25.4955,25.2565,25.3116,282576.0
2016-04-21 11:30:00,27.54,27.55,27.32,27.33,284041.0,25.3116,25.3208,25.1095,25.1186,284041.0
2016-04-21 12:00:00,27.33,27.43,27.29,27.4,239347.0,25.1186,25.2106,25.0819,25.183,239347.0
2016-04-21 12:30:00,27.4,27.46,27.25,27.27,193594.0,25.183,25.2381,25.0451,25.0635,193594.0
2016-04-21 13:00:00,27.26,27.33,27.15,27.16,268535.0,25.0543,25.1186,24.9532,24.9624,268535.0
2016-04-21 13:30:00,27.15,27.18,27.03,27.06,226784.0,24.9532,24.9808,24.8429,24.8705,226784.0
2016-04-21 14:00:00,27.06,27.15,27.03,27.07,196378.0,24.8705,24.9532,24.8429,24.8797,196378.0
2016-04-21 14:30:00,27.08,27.09,26.87,27.04,360785.0,24.8889,24.8981,24.6959,24.8521,360785.0
2016-04-21 15:00:00,27.04,27.14,26.96,26.97,249978.0,24.8521,24.944,24.7786,24.7878,249978.0
2016-04-21 15:30:00,26.97,27.17,26.97,27.01,496898.0,24.7878,24.9716,24.7878,24.8245,496898.0
2016-04-22 09:30:00,27.0,27.67,26.99,27.65,722635.0,24.8153,25.4311,24.8062,25.4127,722635.0
2016-04-22 10:00:00,27.66,27.76,27.5,27.53,369932.0,25.4219,25.5138,25.2749,25.3025,369932.0
2016-04-22 10:30:00,27.54,27.6,27.17,27.24,392396.0,25.3116,25.3668,24.9716,25.0359,392396.0
2016-04-22 11:00:00,27.24,27.46,27.23,27.39,232557.0,25.0359,25.2381,25.0267,25.1738,232557.0
2016-04-22 11:30:00,27.39,27.48,27.28,27.41,268723.0,25.1738,25.2565,25.0727,25.1922,268723.0
2016-04-22 12:00:00,27.42,27.43,27.28,27.28,196132.0,25.2014,25.2106,25.0727,25.0727,196132.0
2016-04-22 12:30:00,27.27,27.42,27.26,27.42,138709.0,25.0635,25.2014,25.0543,25.2014,138709.0
2016-04-22 13:00:00,27.43,27.49,27.39,27.43,142093.0,25.2106,25.2657,25.1738,25.2106,142093.0
2016-04-22 13:30:00,27.44,27.69,27.43,27.64,205367.0,25.2197,25.4495,25.2106,25.4036,205367.0
2016-04-22 14:00:00,27.64,27.74,27.61,27.72,176352.0,25.4036,25.4955,25.376,25.4771,176352.0
2016-04-22 14:30:00,27.73,27.73,27.62,27.69,91255.0,25.4863,25.4863,25.3852,25.4495,91255.0
2016-04-22 15:00:00,27.7,27.71,27.54,27.63,273018.0,25.4587,25.4679,25.3116,25.3944,273018.0
2016-04-22 15:30:00,27.62,27.68,27.59,27.67,232784.0,25.3852,25.4403,25.3576,25.4311,232784.0
2016-04-25 09:30:00,27.39,27.52,27.08,27.28,464257.0,25.1738,25.2933,24.8889,25.0727,464257.0
2016-04-25 10:00:00,27.27,27.3,26.96,26.98,315785.0,25.0635,25.0911,24.7786,24.797,315785.0
2016-04-25 10:30:00,27.0,27.11,26.97,27.04,216254.0,24.8153,24.9164,24.7878,24.8521,216254.0
2016-04-25 11:00:00,27.04,27.15,26.93,27.14,207107.0,24.8521,24.9532,24.751,24.944,207107.0
2016-04-25 11:30:00,27.14,27.15,27.02,27.11,112831.0,24.944,24.9532,24.8337,24.9164,112831.0
2016-04-25 12:00:00,27.11,27.15,27.04,27.11,119757.0,24.9164,24.9532,24.8521,24.9164,119757.0
2016-04-25 12:30:00,27.11,27.27,27.04,27.26,131543.0,24.9164,25.0635,24.8521,25.0543,131543.0
2016-04-25 13:00:00,27.27,27.37,27.25,27.29,197927.0,25.0635,25.1554,25.0451,25.0819,197927.0
2016-04-25 13:30:00,27.29,27.32,27.2,27.27,154176.0,25.0819,25.1095,24.9992,25.0635,154176.0
2016-04-25 14:00:00,27.28,27.32,27.16,27.26,147372.0,25.0727,25.1095,24.9624,25.0543,147372.0
2016-04-25 14:30:00,27.26,27.31,27.19,27.28,137036.0,25.0543,25.1003,24.99,25.0727,137036.0
2016-04-25 15:00:00,27.28,27.29,27.2,27.26,85513.0,25.0727,25.0819,24.9992,25.0543,85513.0
2016-04-25 15:30:00,27.26,27.44,27.24,27.44,174767.0,25.0543,25.2197,25.0359,25.2197,174767.0
2016-04-26 09:30:00,27.61,27.87,27.45,27.86,423797.0,25.376,25.6149,25.2289,25.6058,423797.0
2016-04-26 10:00:00,27.86,27.88,27.6,27.63,249757.0,25.6058,25.6241,25.3668,25.3944,249757.0
2016-04-26 10:30:00,27.6,27.71,27.55,27.55,173414.0,25.3668,25.4679,25.3208,25.3208,173414.0
2016-04-26 11:00:00,27.56,27.87,27.53,27.83,169874.0,25.33,25.6149,25.3025,25.5782,169874.0
2016-04-26 11:30:00,27.84,27.93,27.77,27.92,254733.0,25.5874,25.6701,25.523,25.6609,254733.0
2016-04-26 12:00:00,27.92,28.0,27.89,27.94,216278.0,25.6609,25.7344,25.6333,25.6793,216278.0
2016-04-26 12:30:00,27.95,27.99,27.87,27.9,143944.0,25.6885,25.7252,25.6149,25.6425,143944.0
2016-04-26 13:00:00,27.92,27.94,27.84,27.86,174868.0,25.6609,25.6793,25.5874,25.6058,174868.0
2016-04-26 13:30:00,27.85,27.89,27.71,27.76,160636.0,25.5966,25.6333,25.4679,25.5138,160636.0
2016-04-26 14:00:00,27.77,27.9,27.77,27.78,150584.0,25.523,25.6425,25.523,25.5322,150584.0
2016-04-26 14:30:00,27.77,27.91,27.77,27.84,138169.0,25.523,25.6517,25.523,25.5874,138169.0
2016-04-26 15:00:00,27.84,27.89,27.69,27.78,194902.0,25.5874,25.6333,25.4495,25.5322,194902.0
2016-04-26 15:30:00,27.79,27.95,27.78,27.92,266240.0,25.5414,25.6885,25.5322,25.6609,266240.0
2016-04-27 09:30:00,27.98,28.05,27.76,27.96,326200.0,25.716,25.7804,25.5138,25.6977,326200.0
2016-04-27 10:00:00,27.97,28.0,27.78,27.86,275749.0,25.7069,25.7344,25.5322,25.6058,275749.0
2016-04-27 10:30:00,27.84,27.85,27.61,27.62,291130.0,25.5874,25.5966,25.376,25.3852,291130.0
2016-04-27 11:00:00,27.62,27.75,27.62,27.7,124382.0,25.3852,25.5047,25.3852,25.4587,124382.0
2016-04-27 11:30:00,27.71,27.89,27.7,27.79,146068.0,25.4679,25.6333,25.4587,25.5414,146068.0
2016-04-27 12:00:00,27.79,27.86,27.73,27.82,146578.0,25.5414,25.6058,25.4863,25.569,146578.0
2016-04-27 12:30:00,27.82,27.83,27.73,27.78,84776.0,25.569,25.5782,25.4863,25.5322,84776.0
2016-04-27 13:00:00,27.77,27.9,27.77,27.88,148225.0,25.523,25.6425,25.523,25.6241,148225.0
2016-04-27 13:30:00,27.87,28.02,27.87,27.96,133349.0,25.6149,25.7528,25.6149,25.6977,133349.0
2016-04-27 14:00:00,27.94,28.28,27.92,28.0,849841.0,25.6793,25.9918,25.6609,25.7344,849841.0
2016-04-27 14:30:00,28.03,28.05,27.83,28.0,451271.0,25.762,25.7804,25.5782,25.7344,451271.0
2016-04-27 15:00:00,27.99,28.26,27.97,28.21,391607.0,25.7252,25.9734,25.7069,25.9274,391607.0
2016-04-27 15:30:00,28.21,28.28,28.07,28.09,386934.0,25.9274,25.9918,25.7988,25.8171,386934.0
2016-04-28 09:30:00,27.56,27.91,27.47,27.87,651384.0,25.33,25.6517,25.2473,25.6149,651384.0
2016-04-28 10:00:00,27.86,28.03,27.77,27.87,210889.0,25.6058,25.762,25.523,25.6149,210889.0
2016-04-28 10:30:00,27.89,27.96,27.79,27.96,240963.0,25.6333,25.6977,25.5414,25.6977,240963.0
2016-04-28 11:00:00,27.97,28.09,27.92,28.04,179999.0,25.7069,25.8171,25.6609,25.7712,179999.0
2016-04-28 11:30:00,28.04,28.09,27.92,27.92,104985.0,25.7712,25.8171,25.6609,25.6609,104985.0
2016-04-28 12:00:00,27.93,28.05,27.93,28.01,154645.0,25.6701,25.7804,25.6701,25.7436,154645.0
2016-04-28 12:30:00,28.01,28.11,27.97,28.08,186413.0,25.7436,25.8355,25.7069,25.808,186413.0
2016-04-28 13:00:00,28.08,28.08,27.78,27.85,171102.0,25.808,25.808,25.5322,25.5966,171102.0
2016-04-28 13:30:00,27.84,27.89,27.83,27.86,66515.0,25.5874,25.6333,25.5782,25.6058,66515.0
2016-04-28 14:00:00,27.86,27.92,27.77,27.85,97685.0,25.6058,25.6609,25.523,25.5966,97685.0
2016-04-28 14:30:00,27.85,27.86,27.62,27.66,180215.0,25.5966,25.6058,25.3852,25.4219,180215.0
2016-04-28 15:00:00,27.65,27.65,27.0,27.01,557749.0,25.4127,25.4127,24.8153,24.8245,557749.0
2016-04-28 15:30:00,27.04,27.3,27.04,27.24,472381.0,24.8521,25.0911,24.8521,25.0359,472381.0
2016-04-29 09:30:00,26.89,27.12,26.5,26.53,762530.0,24.7142,24.9256,24.3558,24.3834,762530.0
2016-04-29 10:00:00,26.53,26.77,26.35,26.67,378817.0,24.3834,24.604,24.2179,24.512,378817.0
2016-04-29 10:30:00,26.68,26.91,26.51,26.59,372024.0,24.5212,24.7326,24.365,24.4385,372024.0
2016-04-29 11:00:00,26.58,26.68,26.46,26.48,219597.0,24.4293,24.5212,24.319,24.3374,219597.0
2016-04-29 11:30:00,26.46,26.49,26.23,26.4,392457.0,24.319,24.3466,24.1076,24.2639,392457.0
2016-04-29 12:00:00,26.38,26.44,26.25,26.4,261214.0,24.2455,24.3007,24.126,24.2639,261214.0
2016-04-29 12:30:00,26.4,26.52,26.35,26.39,188018.0,24.2639,24.3742,24.2179,24.2547,188018.0
2016-04-29 13:00:00,26.37,26.64,26.37,26.57,194220.0,24.2363,24.4845,24.2363,24.4201,194220.0
2016-04-29 13:30:00,26.59,26.59,26.25,26.29,200047.0,24.4385,24.4385,24.126,24.1628,200047.0
2016-04-29 14:00:00,26.28,26.44,26.15,26.4,308997.0,24.1536,24.3007,24.0341,24.2639,308997.0
2016-04-29 14:30:00,26.4,26.41,26.22,26.23,263434.0,24.2639,24.2731,24.0985,24.1076,263434.0
2016-04-29 15:00:00,26.24,26.57,26.24,26.47,356974.0,24.1168,24.4201,24.1168,24.3282,356974.0
2016-04-29 15:30:00,26.49,26.94,26.48,26.71,517609.0,24.3466,24.7602,24.3374,24.5488,517609.0
2016-05-02 09:30:00,26.94,27.11,26.74,26.91,447106.0,24.7602,24.9164,24.5764,24.7326,447106.0
2016-05-02 10:00:00,26.92,27.35,26.82,27.23,551961.0,24.7418,25.137,24.6499,25.0267,551961.0
2016-05-02 10:30:00,27.24,27.29,27.1,27.17,208261.0,25.0359,25.0819,24.9073,24.9716,208261.0
2016-05-02 11:00:00,27.19,27.44,27.13,27.37,224295.0,24.99,25.2197,24.9348,25.1554,224295.0
2016-05-02 11:30:00,27.38,27.48,27.3,27.35,236676.0,25.1646,25.2565,25.0911,25.137,236676.0
2016-05-02 12:00:00,27.32,27.37,27.25,27.27,138698.0,25.1095,25.1554,25.0451,25.0635,138698.0
2016-05-02 12:30:00,27.28,27.42,27.27,27.4,205416.0,25.0727,25.2014,25.0635,25.183,205416.0
2016-05-02 13:00:00,27.42,27.57,27.39,27.54,166179.0,25.2014,25.3392,25.1738,25.3116,166179.0
2016-05-02 13:30:00,27.53,27.56,27.46,27.48,195931.0,25.3025,25.33,25.2381,25.2565,195931.0
2016-05-02 14:00:00,27.49,27.54,27.46,27.49,154281.0,25.2657,25.3116,25.2381,25.2657,154281.0
2016-05-02 14:30:00,27.5,27.52,27.42,27.45,150443.0,25.2749,25.2933,25.2014,25.2289,150443.0
2016-05-02 15:00:00,27.45,27.56,27.44,27.55,182828.0,25.2289,25.33,25.2197,25.3208,182828.0
2016-05-02 15:30:00,27.54,27.63,27.48,27.55,341145.0,25.3116,25.3944,25.2565,25.3208,341145.0
2016-05-03 09:30:00,26.74,26.95,26.25,26.41,626129.0,24.5764,24.7694,24.126,24.2731,626129.0
2016-05-03 10:00:00,26.4,26.4,26.08,26.27,550153.0,24.2639,24.2639,23.9698,24.1444,550153.0
2016-05-03 10:30:00,26.27,26.28,25.96,26.02,384259.0,24.1444,24.1536,23.8595,23.9146,384259.0
2016-05-03 11:00:00,26.01,26.13,25.96,25.96,255254.0,23.9054,24.0157,23.8595,23.8595,255254.0
2016-05-03 11:30:00,25.95,26.26,25.9,26.21,285470.0,23.8503,24.1352,23.8043,24.0893,285470.0
2016-05-03 12:00:00,26.22,26.26,26.07,26.18,155525.0,24.0985,24.1352,23.9606,24.0617,155525.0
2016-05-03 12:30:00,26.17,26.38,26.17,26.35,188282.0,24.0525,24.2455,24.0525,24.2179,188282.0
2016-05-03 13:00:00,26.35,26.48,26.33,26.48,212801.0,24.2179,24.3374,24.1996,24.3374,212801.0
2016-05-03 13:30:00,26.48,26.61,26.46,26.48,262555.0,24.3374,24.4569,24.319,24.3374,262555.0
2016-05-03 14:00:00,26.47,26.53,26.36,26.47,218538.0,24.3282,24.3834,24.2271,24.3282,218538.0
2016-05-03 14:30:00,26.47,26.57,26.42,26.52,144526.0,24.3282,24.4201,24.2823,24.3742,144526.0
2016-05-03 15:00:00,26.53,26.59,26.4,26.48,133208.0,24.3834,24.4385,24.2639,24.3374,133208.0
2016-05-03 15:30:00,26.45,26.57,26.34,26.54,380580.0,24.3098,24.4201,24.2087,24.3926,380580.0
2016-05-04 09:30:00,26.0,26.19,25.66,26.16,520559.0,23.8963,24.0709,23.5838,24.0433,520559.0
2016-05-04 10:00:00,26.16,26.37,26.02,26.15,753476.0,24.0433,24.2363,23.9146,24.0341,753476.0
2016-05-04 10:30:00,26.14,26.16,25.89,25.95,315225.0,24.0249,24.0433,23.7952,23.8503,315225.0
2016-05-04 11:00:00,25.94,26.06,25.76,25.79,252104.0,23.8411,23.9514,23.6757,23.7032,252104.0
2016-05-04 11:30:00,25.78,25.91,25.76,25.84,190672.0,23.6941,23.8135,23.6757,23.7492,190672.0
2016-05-04 12:00:00,25.84,25.96,25.81,25.89,169735.0,23.7492,23.8595,23.7216,23.7952,169735.0
2016-05-04 12:30:00,25.88,25.94,25.79,25.8,196681.0,23.786,23.8411,23.7032,23.7124,196681.0
2016-05-04 13:00:00,25.8,25.99,25.8,25.97,121619.0,23.7124,23.8871,23.7124,23.8687,121619.0
2016-05-04 13:30:00,25.98,25.98,25.77,25.79,187971.0,23.8779,23.8779,23.6849,23.7032,187971.0
2016-05-04 14:00:00,25.81,26.0,25.71,25.99,273196.0,23.7216,23.8963,23.6297,23.8871,273196.0
2016-05-04 14:30:00,25.98,26.05,25.96,25.98,94670.0,23.8779,23.9422,23.8595,23.8779,94670.0
2016-05-04 15:00:00,25.97,26.08,25.89,26.03,191853.0,23.8687,23.9698,23.7952,23.9238,191853.0
2016-05-04 15:30:00,26.03,26.22,26.03,26.1,287676.0,23.9238,24.0985,23.9238,23.9882,287676.0
2016-05-05 09:30:00,26.36,26.45,25.97,26.33,549692.0,24.2271,24.3098,23.8687,24.1996,549692.0
2016-05-05 10:00:00,26.32,26.48,26.13,26.15,371835.0,24.1904,24.3374,24.0157,24.0341,371835.0
2016-05-05 10:30:00,26.15,26.32,26.13,26.3,146182.0,24.0341,24.1904,24.0157,24.172,146182.0
2016-05-05 11:00:00,26.31,26.41,26.15,26.19,263602.0,24.1812,24.2731,24.0341,24.0709,263602.0
2016-05-05 11:30:00,26.19,26.39,26.18,26.29,160023.0,24.0709,24.2547,24.0617,24.1628,160023.0
2016-05-05 12:00:00,26.28,26.32,26.16,26.18,140029.0,24.1536,24.1904,24.0433,24.0617,140029.0
2016-05-05 12:30:00,26.18,26.22,26.06,26.17,167906.0,24.0617,24.0985,23.9514,24.0525,167906.0
2016-05-05 13:00:00,26.15,26.16,25.89,25.91,146283.0,24.0341,24.0433,23.7952,23.8135,146283.0
2016-05-05 13:30:00,25.9,26.01,25.89,25.97,182815.0,23.8043,23.9054,23.7952,23.8687,182815.0
2016-05-05 14:00:00,25.97,26.05,25.93,25.98,204033.0,23.8687,23.9422,23.8319,23.8779,204033.0
2016-05-05 14:30:00,25.98,26.09,25.95,26.02,124827.0,23.8779,23.979,23.8503,23.9146,124827.0
2016-05-05 15:00:00,25.99,26.1,25.92,26.08,202220.0,23.8871,23.9882,23.8227,23.9698,202220.0
2016-05-05 15:30:00,26.08,26.12,25.98,26.08,233671.0,23.9698,24.0065,23.8779,23.9698,233671.0
2016-05-06 09:30:00,25.52,26.22,25.5,25.91,453907.0,23.4551,24.0985,23.4367,23.8135,453907.0
2016-05-06 10:00:00,25.91,26.14,25.78,25.91,309742.0,23.8135,24.0249,23.6941,23.8135,309742.0
2016-05-06 10:30:00,25.9,25.96,25.59,25.67,265481.0,23.8043,23.8595,23.5194,23.593,265481.0
2016-05-06 11:00:00,25.68,26.01,25.68,25.99,317851.0,23.6021,23.9054,23.6021,23.8871,317851.0
2016-05-06 11:30:00,25.98,26.05,25.91,25.92,213596.0,23.8779,23.9422,23.8135,23.8227,213596.0
2016-05-06 12:00:00,25.91,26.05,25.89,25.95,123689.0,23.8135,23.9422,23.7952,23.8503,123689.0
2016-05-06 12:30:00,25.97,26.04,25.9,26.03,139376.0,23.8687,23.933,23.8043,23.9238,139376.0
2016-05-06 13:00:00,26.04,26.22,26.02,26.14,271946.0,23.933,24.0985,23.9146,24.0249,271946.0
2016-05-06 13:30:00,26.13,26.28,26.1,26.26,186382.0,24.0157,24.1536,23.9882,24.1352,186382.0
2016-05-06 14:00:00,26.27,26.46,26.25,26.41,233085.0,24.1444,24.319,24.126,24.2731,233085.0
2016-05-06 14:30:00,26.41,26.51,26.34,26.38,297013.0,24.2731,24.365,24.2087,24.2455,297013.0
2016-05-06 15:00:00,26.37,26.46,26.34,26.41,161024.0,24.2363,24.319,24.2087,24.2731,161024.0
2016-05-06 15:30:00,26.41,26.48,26.3,26.46,220543.0,24.2731,24.3374,24.172,24.319,220543.0
2016-05-09 09:30:00,26.37,26.77,26.35,26.57,603156.0,24.2363,24.604,24.2179,24.4201,603156.0
2016-05-09 10:00:00,26.58,26.65,26.23,26.26,227183.0,24.4293,24.4937,24.1076,24.1352,227183.0
2016-05-09 10:30:00,26.25,26.42,26.22,26.32,188208.0,24.126,24.2823,24.0985,24.1904,188208.0
2016-05-09 11:00:00,26.31,26.42,26.11,26.24,157784.0,24.1812,24.2823,23.9974,24.1168,157784.0
2016-05-09 11:30:00,26.24,26.39,26.18,26.37,160520.0,24.1168,24.2547,24.0617,24.2363,160520.0
2016-05-09 12:00:00,26.36,26.45,26.29,26.45,108719.0,24.2271,24.3098,24.1628,24.3098,108719.0
2016-05-09 12:30:00,26.45,26.47,26.33,26.46,114337.0,24.3098,24.3282,24.1996,24.319,114337.0
2016-05-09 13:00:00,26.45,26.58,26.44,26.51,121249.0,24.3098,24.4293,24.3007,24.365,121249.0
2016-05-09 13:30:00,26.5,26.57,26.44,26.47,174234.0,24.3558,24.4201,24.3007,24.3282,174234.0
2016-05-09 14:00:00,26.47,26.51,26.37,26.46,152017.0,24.3282,24.365,24.2363,24.319,152017.0
2016-05-09 14:30:00,26.47,26.63,26.46,26.63,137529.0,24.3282,24.4753,24.319,24.4753,137529.0
2016-05-09 15:00:00,26.63,26.64,26.57,26.57,87906.0,24.4753,24.4845,24.4201,24.4201,87906.0
2016-05-09 15:30:00,26.58,26.58,26.41,26.44,151731.0,24.4293,24.4293,24.2731,24.3007,151731.0
2016-05-10 09:30:00,26.81,27.25,26.75,27.21,353951.0,24.6407,25.0451,24.5856,25.0084,353951.0
2016-05-10 10:00:00,27.19,27.2,26.97,27.13,330550.0,24.99,24.9992,24.7878,24.9348,330550.0
2016-05-10 10:30:00,27.14,27.36,27.14,27.26,394108.0,24.944,25.1462,24.944,25.0543,394108.0
2016-05-10 11:00:00,27.26,27.29,27.2,27.25,344910.0,25.0543,25.0819,24.9992,25.0451,344910.0
2016-05-10 11:30:00,27.26,27.32,27.24,27.3,209707.0,25.0543,25.1095,25.0359,25.0911,209707.0
2016-05-10 12:00:00,27.32,27.45,27.31,27.39,221027.0,25.1095,25.2289,25.1003,25.1738,221027.0
2016-05-10 12:30:00,27.4,27.41,27.28,27.28,425999.0,25.183,25.1922,25.0727,25.0727,425999.0
2016-05-10 13:00:00,27.29,27.35,27.26,27.28,103538.0,25.0819,25.137,25.0543,25.0727,103538.0
2016-05-10 13:30:00,27.28,27.35,27.26,27.33,136005.0,25.0727,25.137,25.0543,25.1186,136005.0
2016-05-10 14:00:00,27.33,27.35,27.28,27.34,128211.0,25.1186,25.137,25.0727,25.1278,128211.0
2016-05-10 14:30:00,27.34,27.36,27.27,27.29,139005.0,25.1278,25.1462,25.0635,25.0819,139005.0
2016-05-10 15:00:00,27.28,27.38,27.28,27.35,195500.0,25.0727,25.1646,25.0727,25.137,195500.0
2016-05-10 15:30:00,27.35,27.47,27.32,27.44,329120.0,25.137,25.2473,25.1095,25.2197,329120.0
2016-05-11 09:30:00,27.28,27.39,27.08,27.11,312932.0,25.0727,25.1738,24.8889,24.9164,312932.0
2016-05-11 10:00:00,27.1,27.24,27.02,27.24,172862.0,24.9073,25.0359,24.8337,25.0359,172862.0
2016-05-11 10:30:00,27.25,27.42,27.2,27.25,219701.0,25.0451,25.2014,24.9992,25.0451,219701.0
2016-05-11 11:00:00,27.24,27.27,27.0,27.15,268134.0,25.0359,25.0635,24.8153,24.9532,268134.0
2016-05-11 11:30:00,27.15,27.19,27.03,27.1,158953.0,24.9532,24.99,24.8429,24.9073,158953.0
2016-05-11 12:00:00,27.1,27.22,27.05,27.18,89633.0,24.9073,25.0175,24.8613,24.9808,89633.0
2016-05-11 12:30:00,27.17,27.25,27.11,27.13,87341.0,24.9716,25.0451,24.9164,24.9348,87341.0
2016-05-11 13:00:00,27.13,27.18,27.0,27.03,103427.0,24.9348,24.9808,24.8153,24.8429,103427.0
2016-05-11 13:30:00,27.03,27.06,26.93,26.94,157075.0,24.8429,24.8705,24.751,24.7602,157075.0
2016-05-11 14:00:00,26.93,26.94,26.75,26.84,179706.0,24.751,24.7602,24.5856,24.6683,179706.0
2016-05-11 14:30:00,26.84,26.84,26.6,26.64,172205.0,24.6683,24.6683,24.4477,24.4845,172205.0
2016-05-11 15:00:00,26.65,26.8,26.64,26.74,154591.0,24.4937,24.6315,24.4845,24.5764,154591.0
2016-05-11 15:30:00,26.75,26.79,26.55,26.57,410378.0,24.5856,24.6223,24.4018,24.4201,410378.0
2016-05-12 09:30:00,26.93,27.11,26.61,26.61,601298.0,24.751,24.9164,24.4569,24.4569,601298.0
2016-05-12 10:00:00,26.61,26.8,26.5,26.57,350515.0,24.4569,24.6315,24.3558,24.4201,350515.0
2016-05-12 10:30:00,26.58,26.61,26.36,26.44,271537.0,24.4293,24.4569,24.2271,24.3007,271537.0
2016-05-12 11:00:00,26.43,26.43,26.16,26.21,304900.0,24.2915,24.2915,24.0433,24.0893,304900.0
2016-05-12 11:30:00,26.22,26.34,26.19,26.21,211155.0,24.0985,24.2087,24.0709,24.0893,211155.0
2016-05-12 12:00:00,26.21,26.35,26.15,26.33,187872.0,24.0893,24.2179,24.0341,24.1996,187872.0
2016-05-12 12:30:00,26.32,26.45,26.15,26.45,290186.0,24.1904,24.3098,24.0341,24.3098,290186.0
2016-05-12 13:00:00,26.46,26.48,26.32,26.45,157617.0,24.319,24.3374,24.1904,24.3098,157617.0
2016-05-12 13:30:00,26.45,26.63,26.32,26.62,131046.0,24.3098,24.4753,24.1904,24.4661,131046.0
2016-05-12 14:00:00,26.62,26.83,26.59,26.79,313477.0,24.4661,24.6591,24.4385,24.6223,313477.0
2016-05-12 14:30:00,26.79,26.93,26.69,26.83,243767.0,24.6223,24.751,24.5304,24.6591,243767.0
2016-05-12 15:00:00,26.84,26.88,26.76,26.8,142551.0,24.6683,24.7051,24.5948,24.6315,142551.0
2016-05-12 15:30:00,26.78,26.8,26.59,26.66,264494.0,24.6131,24.6315,24.4385,24.5029,264494.0
2016-05-13 09:30:00,26.65,26.91,26.46,26.52,374687.0,24.4937,24.7326,24.319,24.3742,374687.0
2016-05-13 10:00:00,26.53,26.64,26.33,26.47,323689.0,24.3834,24.4845,24.1996,24.3282,323689.0
2016-05-13 10:30:00,26.46,26.48,26.24,26.36,235828.0,24.319,24.3374,24.1168,24.2271,235828.0
2016-05-13 11:00:00,26.36,26.65,26.36,26.6,264832.0,24.2271,24.4937,24.2271,24.4477,264832.0
2016-05-13 11:30:00,26.61,26.62,26.43,26.47,251316.0,24.4569,24.4661,24.2915,24.3282,251316.0
2016-05-13 12:00:00,26.46,26.5,26.41,26.45,115392.0,24.319,24.3558,24.2731,24.3098,115392.0
2016-05-13 12:30:00,26.46,26.5,26.23,26.24,105774.0,24.319,24.3558,24.1076,24.1168,105774.0
2016-05-13 13:00:00,26.24,26.29,26.07,26.07,166978.0,24.1168,24.1628,23.9606,23.9606,166978.0
2016-05-13 13:30:00,26.07,26.09,25.79,25.87,495424.0,23.9606,23.979,23.7032,23.7768,495424.0
2016-05-13 14:00:00,25.86,25.94,25.68,25.74,466705.0,23.7676,23.8411,23.6021,23.6573,466705.0
2016-05-13 14:30:00,25.74,25.77,25.61,25.75,418201.0,23.6573,23.6849,23.5378,23.6665,418201.0
2016-05-13 15:00:00,25.75,25.85,25.68,25.77,180490.0,23.6665,23.7584,23.6021,23.6849,180490.0
2016-05-13 15:30:00,25.77,25.86,25.7,25.75,348340.0,23.6849,23.7676,23.6205,23.6665,348340.0
2016-05-16 09:30:00,25.85,26.1,25.79,25.87,555229.0,23.7584,23.9882,23.7032,23.7768,555229.0
2016-05-16 10:00:00,25.88,26.17,25.86,26.06,385980.0,23.786,24.0525,23.7676,23.9514,385980.0
2016-05-16 10:30:00,26.08,26.2,26.02,26.16,182912.0,23.9698,24.0801,23.9146,24.0433,182912.0
2016-05-16 11:00:00,26.16,26.24,26.09,26.14,145640.0,24.0433,24.1168,23.979,24.0249,145640.0
2016-05-16 11:30:00,26.15,26.26,26.13,26.24,128595.0,24.0341,24.1352,24.0157,24.1168,128595.0
2016-05-16 12:00:00,26.25,26.28,26.11,26.12,310658.0,24.126,24.1536,23.9974,24.0065,310658.0
2016-05-16 12:30:00,26.11,26.23,26.1,26.21,175843.0,23.9974,24.1076,23.9882,24.0893,175843.0
2016-05-16 13:00:00,26.22,26.29,26.22,26.24,135970.0,24.0985,24.1628,24.0985,24.1168,135970.0
2016-05-16 13:30:00,26.25,26.25,26.13,26.17,61067.0,24.126,24.126,24.0157,24.0525,61067.0
2016-05-16 14:00:00,26.17,26.43,26.16,26.42,233853.0,24.0525,24.2915,24.0433,24.2823,233853.0
2016-05-16 14:30:00,26.43,26.5,26.42,26.46,169547.0,24.2915,24.3558,24.2823,24.319,169547.0
2016-05-16 15:00:00,26.46,26.5,26.38,26.39,298889.0,24.319,24.3558,24.2455,24.2547,298889.0
2016-05-16 15:30:00,26.38,26.38,26.18,26.2,450804.0,24.2455,24.2455,24.0617,24.0801,450804.0
2016-05-17 09:30:00,26.11,26.2,25.73,26.04,531331.0,23.9974,24.0801,23.6481,23.933,531331.0
2016-05-17 10:00:00,26.04,26.16,25.8,26.05,321862.0,23.933,24.0433,23.7124,23.9422,321862.0
2016-05-17 10:30:00,26.04,26.24,25.94,26.18,197943.0,23.933,24.1168,23.8411,24.0617,197943.0
2016-05-17 11:00:00,26.17,26.22,26.02,26.04,253354.0,24.0525,24.0985,23.9146,23.933,253354.0
2016-05-17 11:30:00,26.04,26.22,26.04,26.15,144846.0,23.933,24.0985,23.933,24.0341,144846.0
2016-05-17 12:00:00,26.15,26.17,25.93,25.97,248562.0,24.0341,24.0525,23.8319,23.8687,248562.0
2016-05-17 12:30:00,25.96,25.98,25.9,25.96,167093.0,23.8595,23.8779,23.8043,23.8595,167093.0
2016-05-17 13:00:00,25.94,26.06,25.9,26.03,117712.0,23.8411,23.9514,23.8043,23.9238,117712.0
2016-05-17 13:30:00,26.04,26.12,25.82,25.82,197067.0,23.933,24.0065,23.7308,23.7308,197067.0
2016-05-17 14:00:00,25.83,25.86,25.41,25.52,562794.0,23.74,23.7676,23.354,23.4551,562794.0
2016-05-17 14:30:00,25.51,25.58,25.41,25.58,227577.0,23.4459,23.5102,23.354,23.5102,227577.0
2016-05-17 15:00:00,25.58,25.7,25.37,25.45,297040.0,23.5102,23.6205,23.3172,23.3908,297040.0
2016-05-17 15:30:00,25.45,25.65,25.42,25.63,307670.0,23.3908,23.5746,23.3632,23.5562,307670.0
2016-05-18 09:30:00,25.47,26.2,25.45,26.15,685401.0,23.4091,24.0801,23.3908,24.0341,685401.0
2016-05-18 10:00:00,26.16,26.6,26.07,26.52,380054.0,24.0433,24.4477,23.9606,24.3742,380054.0
2016-05-18 10:30:00,26.51,26.52,26.17,26.17,325331.0,24.365,24.3742,24.0525,24.0525,325331.0
2016-05-18 11:00:00,26.18,26.55,26.18,26.53,183135.0,24.0617,24.4018,24.0617,24.3834,183135.0
2016-05-18 11:30:00,26.52,26.68,26.46,26.48,309449.0,24.3742,24.5212,24.319,24.3374,309449.0
2016-05-18 12:00:00,26.48,26.59,26.44,26.51,185771.0,24.3374,24.4385,24.3007,24.365,185771.0
2016-05-18 12:30:00,26.51,26.75,26.51,26.74,143922.0,24.365,24.5856,24.365,24.5764,143922.0
2016-05-18 13:00:00,26.75,26.84,26.69,26.8,206027.0,24.5856,24.6683,24.5304,24.6315,206027.0
2016-05-18 13:30:00,26.8,26.89,26.66,26.68,326316.0,24.6315,24.7142,24.5029,24.5212,326316.0
2016-05-18 14:00:00,26.67,26.69,26.1,26.13,1574699.0,24.512,24.5304,23.9882,24.0157,1574699.0
2016-05-18 14:30:00,26.12,26.61,25.98,26.6,884439.0,24.0065,24.4569,23.8779,24.4477,884439.0
2016-05-18 15:00:00,26.6,26.77,26.37,26.37,827915.0,24.4477,24.604,24.2363,24.2363,827915.0
2016-05-18 15:30:00,26.38,26.78,26.35,26.75,538857.0,24.2455,24.6131,24.2179,24.5856,538857.0
2016-05-19 09:30:00,26.41,26.68,25.76,25.76,1038074.0,24.2731,24.5212,23.6757,23.6757,1038074.0
2016-05-19 10:00:00,25.76,26.0,25.7,25.83,771078.0,23.6757,23.8963,23.6205,23.74,771078.0
2016-05-19 10:30:00,25.82,25.99,25.68,25.69,474575.0,23.7308,23.8871,23.6021,23.6113,474575.0
2016-05-19 11:00:00,25.7,25.79,25.56,25.7,362632.0,23.6205,23.7032,23.4919,23.6205,362632.0
2016-05-19 11:30:00,25.7,25.74,25.53,25.71,369777.0,23.6205,23.6573,23.4643,23.6297,369777.0
2016-05-19 12:00:00,25.7,25.85,25.66,25.7,281051.0,23.6205,23.7584,23.5838,23.6205,281051.0
2016-05-19 12:30:00,25.7,25.79,25.57,25.57,171481.0,23.6205,23.7032,23.501,23.501,171481.0
2016-05-19 13:00:00,25.57,25.83,25.57,25.82,181855.0,23.501,23.74,23.501,23.7308,181855.0
2016-05-19 13:30:00,25.83,26.04,25.82,25.87,237148.0,23.74,23.933,23.7308,23.7768,237148.0
2016-05-19 14:00:00,25.88,26.18,25.88,26.11,259140.0,23.786,24.0617,23.786,23.9974,259140.0
2016-05-19 14:30:00,26.11,26.13,25.84,25.87,253606.0,23.9974,24.0157,23.7492,23.7768,253606.0
2016-05-19 15:00:00,25.86,26.16,25.86,26.02,301795.0,23.7676,24.0433,23.7676,23.9146,301795.0
2016-05-19 15:30:00,26.02,26.14,25.97,26.02,223676.0,23.9146,24.0249,23.8687,23.9146,223676.0
2016-05-20 09:30:00,26.5,26.84,26.36,26.82,633741.0,24.3558,24.6683,24.2271,24.6499,633741.0
2016-05-20 10:00:00,26.82,26.93,26.71,26.73,467893.0,24.6499,24.751,24.5488,24.5672,467893.0
2016-05-20 10:30:00,26.71,26.82,26.65,26.7,232694.0,24.5488,24.6499,24.4937,24.5396,232694.0
2016-05-20 11:00:00,26.71,26.91,26.69,26.87,301056.0,24.5488,24.7326,24.5304,24.6959,301056.0
2016-05-20 11:30:00,26.86,26.95,26.76,26.82,262487.0,24.6867,24.7694,24.5948,24.6499,262487.0
2016-05-20 12:00:00,26.8,26.82,26.71,26.73,149635.0,24.6315,24.6499,24.5488,24.5672,149635.0
2016-05-20 12:30:00,26.71,26.76,26.67,26.68,152768.0,24.5488,24.5948,24.512,24.5212,152768.0
2016-05-20 13:00:00,26.68,26.7,26.56,26.57,163074.0,24.5212,24.5396,24.4109,24.4201,163074.0
2016-05-20 13:30:00,26.56,26.56,26.42,26.48,158754.0,24.4109,24.4109,24.2823,24.3374,158754.0
2016-05-20 14:00:00,26.48,26.62,26.45,26.61,117804.0,24.3374,24.4661,24.3098,24.4569,117804.0
2016-05-20 14:30:00,26.61,26.62,26.51,26.52,83369.0,24.4569,24.4661,24.365,24.3742,83369.0
2016-05-20 15:00:00,26.53,26.53,26.34,26.39,180355.0,24.3834,24.3834,24.2087,24.2547,180355.0
2016-05-20 15:30:00,26.39,26.57,26.39,26.54,251854.0,24.2547,24.4201,24.2547,24.3926,251854.0
2016-05-23 09:30:00,26.47,26.73,26.22,26.23,375229.0,24.3282,24.5672,24.0985,24.1076,375229.0
2016-05-23 10:00:00,26.23,26.62,26.23,26.49,222487.0,24.1076,24.4661,24.1076,24.3466,222487.0
2016-05-23 10:30:00,26.48,26.52,26.38,26.42,131068.0,24.3374,24.3742,24.2455,24.2823,131068.0
2016-05-23 11:00:00,26.43,26.56,26.38,26.49,91171.0,24.2915,24.4109,24.2455,24.3466,91171.0
2016-05-23 11:30:00,26.49,26.51,26.29,26.34,113494.0,24.3466,24.365,24.1628,24.2087,113494.0
2016-05-23 12:00:00,26.33,26.47,26.32,26.46,116142.0,24.1996,24.3282,24.1904,24.319,116142.0
2016-05-23 12:30:00,26.45,26.51,26.39,26.49,82262.0,24.3098,24.365,24.2547,24.3466,82262.0
2016-05-23 13:00:00,26.5,26.62,26.5,26.58,96398.0,24.3558,24.4661,24.3558,24.4293,96398.0
2016-05-23 13:30:00,26.58,26.62,26.53,26.59,71267.0,24.4293,24.4661,24.3834,24.4385,71267.0
2016-05-23 14:00:00,26.6,26.65,26.55,26.64,149631.0,24.4477,24.4937,24.4018,24.4845,149631.0
2016-05-23 14:30:00,26.64,26.67,26.6,26.61,110742.0,24.4845,24.512,24.4477,24.4569,110742.0
2016-05-23 15:00:00,26.62,26.65,26.53,26.58,128380.0,24.4661,24.4937,24.3834,24.4293,128380.0
2016-05-23 15:30:00,26.55,26.61,26.43,26.49,201492.0,24.4018,24.4569,24.2915,24.3466,201492.0
2016-05-24 09:30:00,26.99,27.54,26.9,27.46,973564.0,24.8062,25.3116,24.7234,25.2381,973564.0
2016-05-24 10:00:00,27.45,27.68,27.45,27.65,668174.0,25.2289,25.4403,25.2289,25.4127,668174.0
2016-05-24 10:30:00,27.66,27.79,27.64,27.69,382122.0,25.4219,25.5414,25.4036,25.4495,382122.0
2016-05-24 11:00:00,27.69,27.76,27.6,27.62,147144.0,25.4495,25.5138,25.3668,25.3852,147144.0
2016-05-24 11:30:00,27.62,27.74,27.54,27.72,165530.0,25.3852,25.4955,25.3116,25.4771,165530.0
2016-05-24 12:00:00,27.74,27.75,27.68,27.72,149390.0,25.4955,25.5047,25.4403,25.4771,149390.0
2016-05-24 12:30:00,27.72,27.78,27.67,27.76,200465.0,25.4771,25.5322,25.4311,25.5138,200465.0
2016-05-24 13:00:00,27.78,27.82,27.65,27.66,263280.0,25.5322,25.569,25.4127,25.4219,263280.0
2016-05-24 13:30:00,27.66,27.68,27.53,27.59,334718.0,25.4219,25.4403,25.3025,25.3576,334718.0
2016-05-24 14:00:00,27.59,27.67,27.56,27.63,122386.0,25.3576,25.4311,25.33,25.3944,122386.0
2016-05-24 14:30:00,27.64,27.73,27.61,27.7,112504.0,25.4036,25.4863,25.376,25.4587,112504.0
2016-05-24 15:00:00,27.7,27.88,27.69,27.82,265663.0,25.4587,25.6241,25.4495,25.569,265663.0
2016-05-24 15:30:00,27.82,27.83,27.72,27.73,624201.0,25.569,25.5782,25.4771,25.4863,624201.0
2016-05-25 09:30:00,28.16,28.6,28.11,28.59,1097251.0,25.8815,26.2859,25.8355,26.2767,1097251.0
2016-05-25 10:00:00,28.59,28.78,28.53,28.68,760780.0,26.2767,26.4513,26.2215,26.3594,760780.0
2016-05-25 10:30:00,28.67,28.77,28.52,28.57,408988.0,26.3502,26.4421,26.2124,26.2583,408988.0
2016-05-25 11:00:00,28.56,28.64,28.4,28.42,317303.0,26.2491,26.3226,26.1021,26.1204,317303.0
2016-05-25 11:30:00,28.41,28.47,28.33,28.42,272018.0,26.1113,26.1664,26.0377,26.1204,272018.0
2016-05-25 12:00:00,28.44,28.5,28.31,28.32,97191.0,26.1388,26.194,26.0193,26.0285,97191.0
2016-05-25 12:30:00,28.32,28.47,28.31,28.42,163072.0,26.0285,26.1664,26.0193,26.1204,163072.0
2016-05-25 13:00:00,28.43,28.57,28.42,28.52,168094.0,26.1296,26.2583,26.1204,26.2124,168094.0
2016-05-25 13:30:00,28.53,28.55,28.46,28.55,115402.0,26.2215,26.2399,26.1572,26.2399,115402.0
2016-05-25 14:00:00,28.55,28.56,28.45,28.53,145544.0,26.2399,26.2491,26.148,26.2215,145544.0
2016-05-25 14:30:00,28.53,28.59,28.42,28.43,278975.0,26.2215,26.2767,26.1204,26.1296,278975.0
2016-05-25 15:00:00,28.42,28.59,28.37,28.59,234899.0,26.1204,26.2767,26.0745,26.2767,234899.0
2016-05-25 15:30:00,28.58,28.58,28.38,28.38,391521.0,26.2675,26.2675,26.0837,26.0837,391521.0
2016-05-26 09:30:00,28.72,28.72,27.95,27.98,640425.0,26.3962,26.3962,25.6885,25.716,640425.0
2016-05-26 10:00:00,27.99,28.33,27.99,28.16,377040.0,25.7252,26.0377,25.7252,25.8815,377040.0
2016-05-26 10:30:00,28.17,28.25,27.98,27.98,207878.0,25.8907,25.9642,25.716,25.716,207878.0
2016-05-26 11:00:00,27.97,28.08,27.92,28.08,230637.0,25.7069,25.808,25.6609,25.808,230637.0
2016-05-26 11:30:00,28.08,28.09,27.98,27.98,170460.0,25.808,25.8171,25.716,25.716,170460.0
2016-05-26 12:00:00,27.97,28.11,27.97,28.03,199331.0,25.7069,25.8355,25.7069,25.762,199331.0
2016-05-26 12:30:00,28.02,28.08,27.97,27.99,188758.0,25.7528,25.808,25.7069,25.7252,188758.0
2016-05-26 13:00:00,27.99,28.08,27.95,28.05,173594.0,25.7252,25.808,25.6885,25.7804,173594.0
2016-05-26 13:30:00,28.06,28.12,28.01,28.06,206861.0,25.7896,25.8447,25.7436,25.7896,206861.0
2016-05-26 14:00:00,28.06,28.13,28.0,28.04,456043.0,25.7896,25.8539,25.7344,25.7712,456043.0
2016-05-26 14:30:00,28.05,28.08,28.01,28.05,427897.0,25.7804,25.808,25.7436,25.7804,427897.0
2016-05-26 15:00:00,28.05,28.13,28.05,28.08,440257.0,25.7804,25.8539,25.7804,25.808,440257.0
2016-05-26 15:30:00,28.07,28.1,27.98,28.0,605910.0,25.7988,25.8263,25.716,25.7344,605910.0
2016-05-27 09:30:00,28.15,28.46,28.05,28.29,369733.0,25.8723,26.1572,25.7804,26.001,369733.0
2016-05-27 10:00:00,28.28,28.49,28.28,28.37,257962.0,25.9918,26.1848,25.9918,26.0745,257962.0
2016-05-27 10:30:00,28.37,28.46,28.17,28.18,185845.0,26.0745,26.1572,25.8907,25.8999,185845.0
2016-05-27 11:00:00,28.18,28.3,28.17,28.26,170676.0,25.8999,26.0102,25.8907,25.9734,170676.0
2016-05-27 11:30:00,28.26,28.38,28.24,28.33,141299.0,25.9734,26.0837,25.955,26.0377,141299.0
2016-05-27 12:00:00,28.34,28.41,28.31,28.41,104897.0,26.0469,26.1113,26.0193,26.1113,104897.0
2016-05-27 12:30:00,28.42,28.43,28.35,28.36,88082.0,26.1204,26.1296,26.0561,26.0653,88082.0
2016-05-27 13:00:00,28.36,28.38,28.31,28.33,129305.0,26.0653,26.0837,26.0193,26.0377,129305.0
2016-05-27 13:30:00,28.32,28.46,28.29,28.37,265727.0,26.0285,26.1572,26.001,26.0745,265727.0
2016-05-27 14:00:00,28.36,28.46,28.28,28.4,171726.0,26.0653,26.1572,25.9918,26.1021,171726.0
2016-05-27 14:30:00,28.39,28.41,28.33,28.39,202822.0,26.0929,26.1113,26.0377,26.0929,202822.0
2016-05-27 15:00:00,28.37,28.48,28.37,28.45,195110.0,26.0745,26.1756,26.0745,26.148,195110.0
2016-05-27 15:30:00,28.46,28.58,28.44,28.57,364215.0,26.1572,26.2675,26.1388,26.2583,364215.0
2016-05-31 09:30:00,28.93,28.95,28.65,28.77,1335552.0,26.5892,26.6076,26.3318,26.4421,1335552.0
2016-05-31 10:00:00,28.77,28.85,28.72,28.77,542891.0,26.4421,26.5157,26.3962,26.4421,542891.0
2016-05-31 10:30:00,28.78,28.82,28.55,28.63,405954.0,26.4513,26.4881,26.2399,26.3135,405954.0
2016-05-31 11:00:00,28.62,28.63,28.4,28.51,281336.0,26.3043,26.3135,26.1021,26.2032,281336.0
2016-05-31 11:30:00,28.52,28.55,28.34,28.36,256027.0,26.2124,26.2399,26.0469,26.0653,256027.0
2016-05-31 12:00:00,28.36,28.38,28.27,28.33,198270.0,26.0653,26.0837,25.9826,26.0377,198270.0
2016-05-31 12:30:00,28.32,28.4,28.31,28.34,125278.0,26.0285,26.1021,26.0193,26.0469,125278.0
2016-05-31 13:00:00,28.34,28.47,28.24,28.42,178199.0,26.0469,26.1664,25.955,26.1204,178199.0
2016-05-31 13:30:00,28.43,28.43,28.31,28.33,162253.0,26.1296,26.1296,26.0193,26.0377,162253.0
2016-05-31 14:00:00,28.32,28.32,28.12,28.24,177341.0,26.0285,26.0285,25.8447,25.955,177341.0
2016-05-31 14:30:00,28.25,28.25,28.13,28.14,116118.0,25.9642,25.9642,25.8539,25.8631,116118.0
2016-05-31 15:00:00,28.14,28.37,28.11,28.37,217755.0,25.8631,26.0745,25.8355,26.0745,217755.0
2016-05-31 15:30:00,28.38,28.54,28.37,28.37,357829.0,26.0837,26.2307,26.0745,26.0745,357829.0
2016-06-01 09:30:00,27.88,28.11,27.55,27.72,506556.0,25.6241,25.8355,25.3208,25.4771,506556.0
2016-06-01 10:00:00,27.73,28.07,27.72,27.94,608628.0,25.4863,25.7988,25.4771,25.6793,608628.0
2016-06-01 10:30:00,27.93,28.16,27.89,28.12,307791.0,25.6701,25.8815,25.6333,25.8447,307791.0
2016-06-01 11:00:00,28.12,28.32,28.12,28.2,250006.0,25.8447,26.0285,25.8447,25.9182,250006.0
2016-06-01 11:30:00,28.18,28.22,28.09,28.18,143670.0,25.8999,25.9366,25.8171,25.8999,143670.0
2016-06-01 12:00:00,28.19,28.39,28.19,28.35,152484.0,25.9091,26.0929,25.9091,26.0561,152484.0
2016-06-01 12:30:00,28.36,28.47,28.29,28.47,144399.0,26.0653,26.1664,26.001,26.1664,144399.0
2016-06-01 13:00:00,28.48,28.51,28.37,28.38,106267.0,26.1756,26.2032,26.0745,26.0837,106267.0
2016-06-01 13:30:00,28.37,28.41,28.28,28.38,132468.0,26.0745,26.1113,25.9918,26.0837,132468.0
2016-06-01 14:00:00,28.38,28.55,28.3,28.5,198800.0,26.0837,26.2399,26.0102,26.194,198800.0
2016-06-01 14:30:00,28.5,28.59,28.4,28.59,202810.0,26.194,26.2767,26.1021,26.2767,202810.0
2016-06-01 15:00:00,28.59,28.66,28.53,28.6,159535.0,26.2767,26.341,26.2215,26.2859,159535.0
2016-06-01 15:30:00,28.61,28.64,28.52,28.59,211751.0,26.2951,26.3226,26.2124,26.2767,211751.0
2016-06-02 09:30:00,28.32,28.49,28.13,28.22,389375.0,26.0285,26.1848,25.8539,25.9366,389375.0
2016-06-02 10:00:00,28.22,28.38,28.17,28.23,213998.0,25.9366,26.0837,25.8907,25.9458,213998.0
2016-06-02 10:30:00,28.23,28.41,28.22,28.29,239171.0,25.9458,26.1113,25.9366,26.001,239171.0
2016-06-02 11:00:00,28.3,28.41,28.26,28.33,197007.0,26.0102,26.1113,25.9734,26.0377,197007.0
2016-06-02 11:30:00,28.33,28.44,28.27,28.41,222140.0,26.0377,26.1388,25.9826,26.1113,222140.0
2016-06-02 12:00:00,28.42,28.43,28.37,28.39,148287.0,26.1204,26.1296,26.0745,26.0929,148287.0
2016-06-02 12:30:00,28.39,28.53,28.35,28.52,113133.0,26.0929,26.2215,26.0561,26.2124,113133.0
2016-06-02 13:00:00,28.52,28.59,28.52,28.53,101266.0,26.2124,26.2767,26.2124,26.2215,101266.0
2016-06-02 13:30:00,28.53,28.67,28.51,28.67,122474.0,26.2215,26.3502,26.2032,26.3502,122474.0
2016-06-02 14:00:00,28.66,28.76,28.65,28.66,186214.0,26.341,26.4329,26.3318,26.341,186214.0
2016-06-02 14:30:00,28.66,28.68,28.62,28.66,114138.0,26.341,26.3594,26.3043,26.341,114138.0
2016-06-02 15:00:00,28.67,28.71,28.59,28.71,120121.0,26.3502,26.387,26.2767,26.387,120121.0
2016-06-02 15:30:00,28.71,28.82,28.67,28.82,239009.0,26.387,26.4881,26.3502,26.4881,239009.0
2016-06-03 09:30:00,27.68,27.94,27.19,27.37,1188772.0,25.4403,25.6793,24.99,25.1554,1188772.0
2016-06-03 10:00:00,27.35,27.35,26.94,27.02,781443.0,25.137,25.137,24.7602,24.8337,781443.0
2016-06-03 10:30:00,27.01,27.32,27.0,27.3,337994.0,24.8245,25.1095,24.8153,25.0911,337994.0
2016-06-03 11:00:00,27.31,27.34,27.08,27.14,244067.0,25.1003,25.1278,24.8889,24.944,244067.0
2016-06-03 11:30:00,27.15,27.62,27.14,27.59,322660.0,24.9532,25.3852,24.944,25.3576,322660.0
2016-06-03 12:00:00,27.6,27.66,27.5,27.62,306174.0,25.3668,25.4219,25.2749,25.3852,306174.0
2016-06-03 12:30:00,27.62,27.73,27.47,27.51,219052.0,25.3852,25.4863,25.2473,25.2841,219052.0
2016-06-03 13:00:00,27.5,27.6,27.47,27.52,153273.0,25.2749,25.3668,25.2473,25.2933,153273.0
2016-06-03 13:30:00,27.52,27.68,27.46,27.68,185831.0,25.2933,25.4403,25.2381,25.4403,185831.0
2016-06-03 14:00:00,27.67,27.74,27.57,27.73,134199.0,25.4311,25.4955,25.3392,25.4863,134199.0
2016-06-03 14:30:00,27.72,27.99,27.71,27.92,329645.0,25.4771,25.7252,25.4679,25.6609,329645.0
2016-06-03 15:00:00,27.92,27.94,27.82,27.91,157877.0,25.6609,25.6793,25.569,25.6517,157877.0
2016-06-03 15:30:00,27.91,27.98,27.75,27.82,409161.0,25.6517,25.716,25.5047,25.569,409161.0
2016-06-06 09:30:00,27.92,28.45,27.87,28.23,536513.0,25.6609,26.148,25.6149,25.9458,536513.0
2016-06-06 10:00:00,28.23,28.37,28.23,28.24,284823.0,25.9458,26.0745,25.9458,25.955,284823.0
2016-06-06 10:30:00,28.26,28.4,28.26,28.36,207799.0,25.9734,26.1021,25.9734,26.0653,207799.0
2016-06-06 11:00:00,28.36,28.36,28.28,28.32,135710.0,26.0653,26.0653,25.9918,26.0285,135710.0
2016-06-06 11:30:00,28.33,28.49,28.33,28.39,182269.0,26.0377,26.1848,26.0377,26.0929,182269.0
2016-06-06 12:00:00,28.38,28.38,28.23,28.26,166463.0,26.0837,26.0837,25.9458,25.9734,166463.0
2016-06-06 12:30:00,28.25,28.41,28.02,28.17,376515.0,25.9642,26.1113,25.7528,25.8907,376515.0
2016-06-06 13:00:00,28.16,28.31,28.11,28.3,188827.0,25.8815,26.0193,25.8355,26.0102,188827.0
2016-06-06 13:30:00,28.3,28.44,28.27,28.41,154961.0,26.0102,26.1388,25.9826,26.1113,154961.0
2016-06-06 14:00:00,28.42,28.56,28.38,28.54,156475.0,26.1204,26.2491,26.0837,26.2307,156475.0
2016-06-06 14:30:00,28.55,28.55,28.45,28.45,114640.0,26.2399,26.2399,26.148,26.148,114640.0
2016-06-06 15:00:00,28.46,28.47,28.38,28.41,94397.0,26.1572,26.1664,26.0837,26.1113,94397.0
2016-06-06 15:30:00,28.4,28.45,28.23,28.23,185389.0,26.1021,26.148,25.9458,25.9458,185389.0
2016-06-07 09:30:00,28.33,28.5,28.18,28.25,467798.0,26.0377,26.194,25.8999,25.9642,467798.0
2016-06-07 10:00:00,28.24,28.38,28.23,28.31,264611.0,25.955,26.0837,25.9458,26.0193,264611.0
2016-06-07 10:30:00,28.31,28.41,28.26,28.32,158254.0,26.0193,26.1113,25.9734,26.0285,158254.0
2016-06-07 11:00:00,28.32,28.39,28.3,28.33,147095.0,26.0285,26.0929,26.0102,26.0377,147095.0
2016-06-07 11:30:00,28.34,28.39,28.28,28.32,146662.0,26.0469,26.0929,25.9918,26.0285,146662.0
2016-06-07 12:00:00,28.33,28.4,28.31,28.39,97207.0,26.0377,26.1021,26.0193,26.0929,97207.0
2016-06-07 12:30:00,28.39,28.43,28.36,28.42,82927.0,26.0929,26.1296,26.0653,26.1204,82927.0
2016-06-07 13:00:00,28.42,28.46,28.39,28.44,86034.0,26.1204,26.1572,26.0929,26.1388,86034.0
2016-06-07 13:30:00,28.46,28.46,28.36,28.36,110535.0,26.1572,26.1572,26.0653,26.0653,110535.0
2016-06-07 14:00:00,28.38,28.44,28.38,28.42,60939.0,26.0837,26.1388,26.0837,26.1204,60939.0
2016-06-07 14:30:00,28.42,28.42,28.29,28.3,70518.0,26.1204,26.1204,26.001,26.0102,70518.0
2016-06-07 15:00:00,28.3,28.32,28.19,28.23,94525.0,26.0102,26.0285,25.9091,25.9458,94525.0
2016-06-07 15:30:00,28.23,28.23,28.02,28.04,250890.0,25.9458,25.9458,25.7528,25.7712,250890.0
2016-06-08 09:30:00,28.16,28.32,28.09,28.28,761336.0,25.8815,26.0285,25.8171,25.9918,761336.0
2016-06-08 10:00:00,28.29,28.3,28.04,28.18,252933.0,26.001,26.0102,25.7712,25.8999,252933.0
2016-06-08 10:30:00,28.16,28.26,28.12,28.13,212670.0,25.8815,25.9734,25.8447,25.8539,212670.0
2016-06-08 11:00:00,28.14,28.14,27.99,28.06,195172.0,25.8631,25.8631,25.7252,25.7896,195172.0
2016-06-08 11:30:00,28.05,28.18,28.05,28.11,66306.0,25.7804,25.8999,25.7804,25.8355,66306.0
2016-06-08 12:00:00,28.1,28.19,28.1,28.12,105052.0,25.8263,25.9091,25.8263,25.8447,105052.0
2016-06-08 12:30:00,28.13,28.15,28.03,28.12,62549.0,25.8539,25.8723,25.762,25.8447,62549.0
2016-06-08 13:00:00,28.12,28.17,28.08,28.08,87272.0,25.8447,25.8907,25.808,25.808,87272.0
2016-06-08 13:30:00,28.07,28.12,28.04,28.12,95815.0,25.7988,25.8447,25.7712,25.8447,95815.0
2016-06-08 14:00:00,28.12,28.23,28.1,28.23,138968.0,25.8447,25.9458,25.8263,25.9458,138968.0
2016-06-08 14:30:00,28.24,28.31,28.22,28.28,153978.0,25.955,26.0193,25.9366,25.9918,153978.0
2016-06-08 15:00:00,28.29,28.31,28.22,28.24,149647.0,26.001,26.0193,25.9366,25.955,149647.0
2016-06-08 15:30:00,28.24,28.32,28.22,28.28,256382.0,25.955,26.0285,25.9366,25.9918,256382.0
2016-06-09 09:30:00,27.78,27.86,27.39,27.55,694492.0,25.5322,25.6058,25.1738,25.3208,694492.0
2016-06-09 10:00:00,27.55,27.55,27.39,27.44,522934.0,25.3208,25.3208,25.1738,25.2197,522934.0
2016-06-09 10:30:00,27.45,27.56,27.37,27.53,435692.0,25.2289,25.33,25.1554,25.3025,435692.0
2016-06-09 11:00:00,27.54,27.63,27.47,27.52,231572.0,25.3116,25.3944,25.2473,25.2933,231572.0
2016-06-09 11:30:00,27.51,27.52,27.43,27.5,174145.0,25.2841,25.2933,25.2106,25.2749,174145.0
2016-06-09 12:00:00,27.49,27.6,27.45,27.59,126582.0,25.2657,25.3668,25.2289,25.3576,126582.0
2016-06-09 12:30:00,27.59,27.7,27.57,27.66,155675.0,25.3576,25.4587,25.3392,25.4219,155675.0
2016-06-09 13:00:00,27.66,27.81,27.63,27.77,151060.0,25.4219,25.5598,25.3944,25.523,151060.0
2016-06-09 13:30:00,27.77,27.8,27.58,27.65,114531.0,25.523,25.5506,25.3484,25.4127,114531.0
2016-06-09 14:00:00,27.66,27.8,27.63,27.72,188555.0,25.4219,25.5506,25.3944,25.4771,188555.0
2016-06-09 14:30:00,27.74,27.84,27.74,27.77,144349.0,25.4955,25.5874,25.4955,25.523,144349.0
2016-06-09 15:00:00,27.78,27.84,27.69,27.75,170585.0,25.5322,25.5874,25.4495,25.5047,170585.0
2016-06-09 15:30:00,27.75,27.82,27.72,27.74,241353.0,25.5047,25.569,25.4771,25.4955,241353.0
2016-06-10 09:30:00,26.92,27.0,26.73,26.83,586790.0,24.7418,24.8153,24.5672,24.6591,586790.0
2016-06-10 10:00:00,26.84,26.98,26.68,26.88,571048.0,24.6683,24.797,24.5212,24.7051,571048.0
2016-06-10 10:30:00,26.89,27.01,26.82,26.92,427718.0,24.7142,24.8245,24.6499,24.7418,427718.0
2016-06-10 11:00:00,26.91,27.04,26.89,26.96,347084.0,24.7326,24.8521,24.7142,24.7786,347084.0
2016-06-10 11:30:00,26.96,27.0,26.84,26.86,238387.0,24.7786,24.8153,24.6683,24.6867,238387.0
2016-06-10 12:00:00,26.86,26.91,26.68,26.71,315674.0,24.6867,24.7326,24.5212,24.5488,315674.0
2016-06-10 12:30:00,26.7,26.8,26.64,26.78,187267.0,24.5396,24.6315,24.4845,24.6131,187267.0
2016-06-10 13:00:00,26.78,26.85,26.73,26.83,194381.0,24.6131,24.6775,24.5672,24.6591,194381.0
2016-06-10 13:30:00,26.83,26.83,26.56,26.58,277617.0,24.6591,24.6591,24.4109,24.4293,277617.0
2016-06-10 14:00:00,26.58,26.61,26.5,26.57,332832.0,24.4293,24.4569,24.3558,24.4201,332832.0
2016-06-10 14:30:00,26.56,26.68,26.53,26.57,174920.0,24.4109,24.5212,24.3834,24.4201,174920.0
2016-06-10 15:00:00,26.57,26.62,26.45,26.61,311595.0,24.4201,24.4661,24.3098,24.4569,311595.0
2016-06-10 15:30:00,26.61,26.82,26.61,26.7,484791.0,24.4569,24.6499,24.4569,24.5396,484791.0
2016-06-13 09:30:00,26.38,26.93,26.37,26.8,684453.0,24.2455,24.751,24.2363,24.6315,684453.0
2016-06-13 10:00:00,26.78,26.98,26.74,26.95,350175.0,24.6131,24.797,24.5764,24.7694,350175.0
2016-06-13 10:30:00,26.96,27.02,26.74,26.77,361446.0,24.7786,24.8337,24.5764,24.604,361446.0
2016-06-13 11:00:00,26.77,26.82,26.65,26.7,232530.0,24.604,24.6499,24.4937,24.5396,232530.0
2016-06-13 11:30:00,26.7,26.71,26.38,26.4,346253.0,24.5396,24.5488,24.2455,24.2639,346253.0
2016-06-13 12:00:00,26.39,26.66,26.38,26.51,406248.0,24.2547,24.5029,24.2455,24.365,406248.0
2016-06-13 12:30:00,26.54,26.63,26.47,26.59,133188.0,24.3926,24.4753,24.3282,24.4385,133188.0
2016-06-13 13:00:00,26.59,26.61,26.47,26.56,115185.0,24.4385,24.4569,24.3282,24.4109,115185.0
2016-06-13 13:30:00,26.55,26.56,26.29,26.33,318306.0,24.4018,24.4109,24.1628,24.1996,318306.0
2016-06-13 14:00:00,26.34,26.44,26.27,26.34,214757.0,24.2087,24.3007,24.1444,24.2087,214757.0
2016-06-13 14:30:00,26.33,26.47,26.3,26.33,216371.0,24.1996,24.3282,24.172,24.1996,216371.0
2016-06-13 15:00:00,26.33,26.35,26.14,26.19,279974.0,24.1996,24.2179,24.0249,24.0709,279974.0
2016-06-13 15:30:00,26.18,26.24,26.0,26.04,480737.0,24.0617,24.1168,23.8963,23.933,480737.0
2016-06-14 09:30:00,25.85,26.14,25.78,25.94,819528.0,23.7584,24.0249,23.6941,23.8411,819528.0
2016-06-14 10:00:00,25.93,25.99,25.46,25.5,697851.0,23.8319,23.8871,23.3999,23.4367,697851.0
2016-06-14 10:30:00,25.49,25.58,25.24,25.27,553473.0,23.4275,23.5102,23.1978,23.2253,553473.0
2016-06-14 11:00:00,25.27,25.38,25.19,25.21,398328.0,23.2253,23.3264,23.1518,23.1702,398328.0
2016-06-14 11:30:00,25.21,25.39,25.16,25.16,276385.0,23.1702,23.3356,23.1242,23.1242,276385.0
2016-06-14 12:00:00,25.16,25.46,25.1,25.43,460992.0,23.1242,23.3999,23.0691,23.3724,460992.0
2016-06-14 12:30:00,25.42,25.42,25.17,25.21,166177.0,23.3632,23.3632,23.1334,23.1702,166177.0
2016-06-14 13:00:00,25.22,25.28,25.06,25.07,211012.0,23.1794,23.2345,23.0323,23.0415,211012.0
2016-06-14 13:30:00,25.07,25.16,25.04,25.05,206971.0,23.0415,23.1242,23.0139,23.0231,206971.0
2016-06-14 14:00:00,25.05,25.2,25.02,25.14,278545.0,23.0231,23.161,22.9956,23.1058,278545.0
2016-06-14 14:30:00,25.14,25.16,24.75,24.78,453402.0,23.1058,23.1242,22.7474,22.775,453402.0
2016-06-14 15:00:00,24.78,25.12,24.7,25.11,499905.0,22.775,23.0875,22.7014,23.0783,499905.0
2016-06-14 15:30:00,25.11,25.18,24.99,25.1,590798.0,23.0783,23.1426,22.968,23.0691,590798.0
2016-06-15 09:30:00,25.35,25.63,25.12,25.59,783901.0,23.2988,23.5562,23.0875,23.5194,783901.0
2016-06-15 10:00:00,25.58,25.78,25.58,25.64,333382.0,23.5102,23.6941,23.5102,23.5654,333382.0
2016-06-15 10:30:00,25.66,25.88,25.65,25.78,309995.0,23.5838,23.786,23.5746,23.6941,309995.0
2016-06-15 11:00:00,25.78,25.85,25.57,25.58,220018.0,23.6941,23.7584,23.501,23.5102,220018.0
2016-06-15 11:30:00,25.55,25.74,25.53,25.7,113051.0,23.4827,23.6573,23.4643,23.6205,113051.0
2016-06-15 12:00:00,25.7,25.73,25.59,25.62,101306.0,23.6205,23.6481,23.5194,23.547,101306.0
2016-06-15 12:30:00,25.61,25.65,25.52,25.54,93373.0,23.5378,23.5746,23.4551,23.4735,93373.0
2016-06-15 13:00:00,25.54,25.66,25.53,25.66,112308.0,23.4735,23.5838,23.4643,23.5838,112308.0
2016-06-15 13:30:00,25.65,25.8,25.65,25.78,159134.0,23.5746,23.7124,23.5746,23.6941,159134.0
2016-06-15 14:00:00,25.79,25.9,25.28,25.29,802345.0,23.7032,23.8043,23.2345,23.2437,802345.0
2016-06-15 14:30:00,25.27,25.56,25.23,25.54,598932.0,23.2253,23.4919,23.1886,23.4735,598932.0
2016-06-15 15:00:00,25.53,25.65,25.51,25.59,304105.0,23.4643,23.5746,23.4459,23.5194,304105.0
2016-06-15 15:30:00,25.59,25.61,25.07,25.13,459723.0,23.5194,23.5378,23.0415,23.0967,459723.0
2016-06-16 09:30:00,24.71,24.78,24.2,24.21,723353.0,22.7106,22.775,22.2419,22.2511,723353.0
2016-06-16 10:00:00,24.2,24.44,24.17,24.38,511838.0,22.2419,22.4625,22.2143,22.4073,511838.0
2016-06-16 10:30:00,24.38,24.38,24.17,24.35,386519.0,22.4073,22.4073,22.2143,22.3798,386519.0
2016-06-16 11:00:00,24.35,24.75,24.35,24.72,363404.0,22.3798,22.7474,22.3798,22.7198,363404.0
2016-06-16 11:30:00,24.72,24.77,24.43,24.44,248995.0,22.7198,22.7658,22.4533,22.4625,248995.0
2016-06-16 12:00:00,24.44,24.76,24.39,24.71,315480.0,22.4625,22.7566,22.4165,22.7106,315480.0
2016-06-16 12:30:00,24.7,24.9,24.65,24.79,314244.0,22.7014,22.8853,22.6555,22.7842,314244.0
2016-06-16 13:00:00,24.8,24.94,24.78,24.87,414635.0,22.7934,22.922,22.775,22.8577,414635.0
2016-06-16 13:30:00,24.87,24.9,24.74,24.78,158108.0,22.8577,22.8853,22.7382,22.775,158108.0
2016-06-16 14:00:00,24.78,25.16,24.77,25.0,350494.0,22.775,23.1242,22.7658,22.9772,350494.0
2016-06-16 14:30:00,25.0,25.23,24.99,25.12,269233.0,22.9772,23.1886,22.968,23.0875,269233.0
2016-06-16 15:00:00,25.13,25.33,25.09,25.29,304544.0,23.0967,23.2805,23.0599,23.2437,304544.0
2016-06-16 15:30:00,25.29,25.37,25.25,25.33,371673.0,23.2437,23.3172,23.2069,23.2805,371673.0
2016-06-17 09:30:00,25.47,25.47,25.16,25.39,600360.0,23.4091,23.4091,23.1242,23.3356,600360.0
2016-06-17 10:00:00,25.39,25.51,25.27,25.29,336326.0,23.3356,23.4459,23.2253,23.2437,336326.0
2016-06-17 10:30:00,25.28,25.4,25.16,25.31,233454.0,23.2345,23.3448,23.1242,23.2621,233454.0
2016-06-17 11:00:00,25.31,25.31,24.96,24.97,198820.0,23.2621,23.2621,22.9404,22.9496,198820.0
2016-06-17 11:30:00,24.96,25.13,24.94,25.04,251253.0,22.9404,23.0967,22.922,23.0139,251253.0
2016-06-17 12:00:00,25.05,25.17,25.03,25.08,195405.0,23.0231,23.1334,23.0047,23.0507,195405.0
2016-06-17 12:30:00,25.08,25.08,24.87,24.94,156201.0,23.0507,23.0507,22.8577,22.922,156201.0
2016-06-17 13:00:00,24.95,25.07,24.88,25.03,207651.0,22.9312,23.0415,22.8669,23.0047,207651.0
2016-06-17 13:30:00,25.03,25.16,25.01,25.11,131151.0,23.0047,23.1242,22.9864,23.0783,131151.0
2016-06-17 14:00:00,25.11,25.18,25.01,25.16,174419.0,23.0783,23.1426,22.9864,23.1242,174419.0
2016-06-17 14:30:00,25.16,25.35,25.14,25.27,311869.0,23.1242,23.2988,23.1058,23.2253,311869.0
2016-06-17 15:00:00,25.27,25.29,25.16,25.21,162954.0,23.2253,23.2437,23.1242,23.1702,162954.0
2016-06-17 15:30:00,25.19,25.24,25.15,25.17,321473.0,23.1518,23.1978,23.115,23.1334,321473.0
2016-06-20 09:30:00,26.38,26.62,26.29,26.46,1086382.0,24.2455,24.4661,24.1628,24.319,1086382.0
2016-06-20 10:00:00,26.46,26.69,26.44,26.54,405839.0,24.319,24.5304,24.3007,24.3926,405839.0
2016-06-20 10:30:00,26.54,26.55,26.34,26.39,148307.0,24.3926,24.4018,24.2087,24.2547,148307.0
2016-06-20 11:00:00,26.37,26.41,26.17,26.19,260966.0,24.2363,24.2731,24.0525,24.0709,260966.0
2016-06-20 11:30:00,26.18,26.23,26.0,26.13,298660.0,24.0617,24.1076,23.8963,24.0157,298660.0
2016-06-20 12:00:00,26.13,26.19,26.03,26.07,139364.0,24.0157,24.0709,23.9238,23.9606,139364.0
2016-06-20 12:30:00,26.09,26.14,26.01,26.07,200053.0,23.979,24.0249,23.9054,23.9606,200053.0
2016-06-20 13:00:00,26.07,26.11,25.9,25.91,311269.0,23.9606,23.9974,23.8043,23.8135,311269.0
2016-06-20 13:30:00,25.91,26.06,25.9,26.02,189130.0,23.8135,23.9514,23.8043,23.9146,189130.0
2016-06-20 14:00:00,26.02,26.05,25.86,25.9,178951.0,23.9146,23.9422,23.7676,23.8043,178951.0
2016-06-20 14:30:00,25.9,26.02,25.84,26.0,135450.0,23.8043,23.9146,23.7492,23.8963,135450.0
2016-06-20 15:00:00,26.0,26.01,25.78,25.78,235571.0,23.8963,23.9054,23.6941,23.6941,235571.0
2016-06-20 15:30:00,25.79,25.85,25.6,25.66,375479.0,23.7032,23.7584,23.5286,23.5838,375479.0
2016-06-21 09:30:00,25.82,25.98,25.63,25.8,363613.0,23.7308,23.8779,23.5562,23.7124,363613.0
2016-06-21 10:00:00,25.79,25.89,25.61,25.79,247158.0,23.7032,23.7952,23.5378,23.7032,247158.0
2016-06-21 10:30:00,25.77,25.9,25.66,25.83,215237.0,23.6849,23.8043,23.5838,23.74,215237.0
2016-06-21 11:00:00,25.83,26.01,25.82,25.93,280562.0,23.74,23.9054,23.7308,23.8319,280562.0
2016-06-21 11:30:00,25.92,25.92,25.69,25.8,142512.0,23.8227,23.8227,23.6113,23.7124,142512.0
2016-06-21 12:00:00,25.79,25.9,25.73,25.89,99143.0,23.7032,23.8043,23.6481,23.7952,99143.0
2016-06-21 12:30:00,25.89,25.9,25.78,25.8,86331.0,23.7952,23.8043,23.6941,23.7124,86331.0
2016-06-21 13:00:00,25.8,25.86,25.75,25.77,67979.0,23.7124,23.7676,23.6665,23.6849,67979.0
2016-06-21 13:30:00,25.78,25.82,25.71,25.81,117984.0,23.6941,23.7308,23.6297,23.7216,117984.0
2016-06-21 14:00:00,25.8,25.98,25.76,25.97,210233.0,23.7124,23.8779,23.6757,23.8687,210233.0
2016-06-21 14:30:00,25.97,26.12,25.94,26.01,192731.0,23.8687,24.0065,23.8411,23.9054,192731.0
2016-06-21 15:00:00,26.03,26.08,25.93,26.07,182230.0,23.9238,23.9698,23.8319,23.9606,182230.0
2016-06-21 15:30:00,26.06,26.07,25.94,25.94,306842.0,23.9514,23.9606,23.8411,23.8411,306842.0
2016-06-22 09:30:00,25.92,26.3,25.89,26.23,322925.0,23.8227,24.172,23.7952,24.1076,322925.0
2016-06-22 10:00:00,26.2,26.37,26.16,26.36,245408.0,24.0801,24.2363,24.0433,24.2271,245408.0
2016-06-22 10:30:00,26.35,26.43,26.28,26.36,211980.0,24.2179,24.2915,24.1536,24.2271,211980.0
2016-06-22 11:00:00,26.36,26.4,26.3,26.37,177772.0,24.2271,24.2639,24.172,24.2363,177772.0
2016-06-22 11:30:00,26.36,26.36,26.11,26.31,393952.0,24.2271,24.2271,23.9974,24.1812,393952.0
2016-06-22 12:00:00,26.31,26.33,26.05,26.1,229281.0,24.1812,24.1996,23.9422,23.9882,229281.0
2016-06-22 12:30:00,26.1,26.15,26.04,26.11,179384.0,23.9882,24.0341,23.933,23.9974,179384.0
2016-06-22 13:00:00,26.11,26.12,25.88,25.99,272142.0,23.9974,24.0065,23.786,23.8871,272142.0
2016-06-22 13:30:00,25.99,26.12,25.98,26.08,151319.0,23.8871,24.0065,23.8779,23.9698,151319.0
2016-06-22 14:00:00,26.08,26.12,25.98,26.04,108997.0,23.9698,24.0065,23.8779,23.933,108997.0
2016-06-22 14:30:00,26.05,26.05,25.93,25.98,154772.0,23.9422,23.9422,23.8319,23.8779,154772.0
2016-06-22 15:00:00,25.98,26.07,25.83,25.83,190469.0,23.8779,23.9606,23.74,23.74,190469.0
2016-06-22 15:30:00,25.84,25.93,25.78,25.83,254385.0,23.7492,23.8319,23.6941,23.74,254385.0
2016-06-23 09:30:00,26.6,26.94,26.57,26.82,1015591.0,24.4477,24.7602,24.4201,24.6499,1015591.0
2016-06-23 10:00:00,26.82,26.95,26.78,26.82,528525.0,24.6499,24.7694,24.6131,24.6499,528525.0
2016-06-23 10:30:00,26.81,26.91,26.7,26.87,361100.0,24.6407,24.7326,24.5396,24.6959,361100.0
2016-06-23 11:00:00,26.87,27.04,26.83,27.02,494270.0,24.6959,24.8521,24.6591,24.8337,494270.0
2016-06-23 11:30:00,27.03,27.11,26.99,27.08,261433.0,24.8429,24.9164,24.8062,24.8889,261433.0
2016-06-23 12:00:00,27.09,27.13,27.05,27.09,121026.0,24.8981,24.9348,24.8613,24.8981,121026.0
2016-06-23 12:30:00,27.09,27.1,26.99,27.07,248878.0,24.8981,24.9073,24.8062,24.8797,248878.0
2016-06-23 13:00:00,27.07,27.12,27.01,27.09,141733.0,24.8797,24.9256,24.8245,24.8981,141733.0
2016-06-23 13:30:00,27.1,27.11,26.97,27.03,138600.0,24.9073,24.9164,24.7878,24.8429,138600.0
2016-06-23 14:00:00,27.02,27.08,26.98,27.03,127493.0,24.8337,24.8889,24.797,24.8429,127493.0
2016-06-23 14:30:00,27.03,27.12,27.01,27.1,94036.0,24.8429,24.9256,24.8245,24.9073,94036.0
2016-06-23 15:00:00,27.09,27.12,27.01,27.04,174305.0,24.8981,24.9256,24.8245,24.8521,174305.0
2016-06-23 15:30:00,27.03,27.35,27.02,27.34,568394.0,24.8429,25.137,24.8337,25.1278,568394.0
2016-06-24 09:30:00,23.35,24.66,23.34,24.54,2396017.0,21.4607,22.6647,21.4515,22.5544,2396017.0
2016-06-24 10:00:00,24.52,25.02,24.5,24.63,974113.0,22.536,22.9956,22.5176,22.6371,974113.0
2016-06-24 10:30:00,24.62,24.78,24.4,24.41,501231.0,22.6279,22.775,22.4257,22.4349,501231.0
2016-06-24 11:00:00,24.41,24.44,24.16,24.3,574464.0,22.4349,22.4625,22.2051,22.3338,574464.0
2016-06-24 11:30:00,24.32,24.43,24.2,24.34,253037.0,22.3522,22.4533,22.2419,22.3706,253037.0
2016-06-24 12:00:00,24.35,24.37,24.07,24.23,563633.0,22.3798,22.3981,22.1224,22.2695,563633.0
2016-06-24 12:30:00,24.23,24.25,23.81,23.85,733117.0,22.2695,22.2879,21.8835,21.9202,733117.0
2016-06-24 13:00:00,23.86,23.91,23.74,23.86,451346.0,21.9294,21.9754,21.8191,21.9294,451346.0
2016-06-24 13:30:00,23.85,24.03,23.82,23.9,323935.0,21.9202,22.0857,21.8926,21.9662,323935.0
2016-06-24 14:00:00,23.91,23.96,23.68,23.69,372445.0,21.9754,22.0213,21.764,21.7732,372445.0
2016-06-24 14:30:00,23.69,23.8,23.51,23.7,479946.0,21.7732,21.8743,21.6077,21.7824,479946.0
2016-06-24 15:00:00,23.7,23.73,23.36,23.42,1111259.0,21.7824,21.8099,21.4699,21.525,1111259.0
2016-06-24 15:30:00,23.41,23.79,23.38,23.43,1146305.0,21.5158,21.8651,21.4882,21.5342,1146305.0
2016-06-27 09:30:00,22.7,22.74,21.87,21.88,1987547.0,20.8633,20.9,20.1004,20.1096,1987547.0
2016-06-27 10:00:00,21.86,22.01,21.42,21.46,947485.0,20.0912,20.2291,19.6868,19.7236,947485.0
2016-06-27 10:30:00,21.46,21.66,21.14,21.17,681178.0,19.7236,19.9074,19.4295,19.4571,681178.0
2016-06-27 11:00:00,21.17,21.48,21.14,21.47,500007.0,19.4571,19.742,19.4295,19.7328,500007.0
2016-06-27 11:30:00,21.47,21.69,21.45,21.64,713728.0,19.7328,19.935,19.7144,19.889,713728.0
2016-06-27 12:00:00,21.63,21.8,21.56,21.78,240942.0,19.8798,20.0361,19.8155,20.0177,240942.0
2016-06-27 12:30:00,21.8,21.83,21.58,21.69,270804.0,20.0361,20.0637,19.8339,19.935,270804.0
2016-06-27 13:00:00,21.69,21.9,21.66,21.85,234017.0,19.935,20.128,19.9074,20.082,234017.0
2016-06-27 13:30:00,21.85,21.88,21.56,21.62,313645.0,20.082,20.1096,19.8155,19.8707,313645.0
2016-06-27 14:00:00,21.61,21.65,21.46,21.58,375948.0,19.8615,19.8982,19.7236,19.8339,375948.0
2016-06-27 14:30:00,21.6,21.64,21.32,21.35,450569.0,19.8523,19.889,19.5949,19.6225,450569.0
2016-06-27 15:00:00,21.35,21.45,21.21,21.27,457783.0,19.6225,19.7144,19.4938,19.549,457783.0
2016-06-27 15:30:00,21.27,21.6,21.25,21.49,682643.0,19.549,19.8523,19.5306,19.7512,682643.0
2016-06-28 09:30:00,22.6,22.6,22.12,22.55,2224189.0,20.7714,20.7714,20.3302,20.7254,2224189.0
2016-06-28 10:00:00,22.57,22.62,22.38,22.46,699864.0,20.7438,20.7897,20.5692,20.6427,699864.0
2016-06-28 10:30:00,22.46,22.55,22.28,22.33,668130.0,20.6427,20.7254,20.4773,20.5232,668130.0
2016-06-28 11:00:00,22.33,22.35,22.11,22.13,425934.0,20.5232,20.5416,20.321,20.3394,425934.0
2016-06-28 11:30:00,22.13,22.43,22.11,22.39,369302.0,20.3394,20.6151,20.321,20.5784,369302.0
2016-06-28 12:00:00,22.4,22.42,22.27,22.31,281945.0,20.5875,20.6059,20.4681,20.5048,281945.0
2016-06-28 12:30:00,22.32,22.49,22.3,22.43,182986.0,20.514,20.6703,20.4956,20.6151,182986.0
2016-06-28 13:00:00,22.44,22.5,22.36,22.4,182496.0,20.6243,20.6795,20.5508,20.5875,182496.0
2016-06-28 13:30:00,22.4,22.46,22.34,22.45,183503.0,20.5875,20.6427,20.5324,20.6335,183503.0
2016-06-28 14:00:00,22.44,22.49,22.36,22.47,197933.0,20.6243,20.6703,20.5508,20.6519,197933.0
2016-06-28 14:30:00,22.47,22.98,22.47,22.93,621909.0,20.6519,21.1206,20.6519,21.0747,621909.0
2016-06-28 15:00:00,22.94,23.05,22.77,22.84,639005.0,21.0839,21.185,20.9276,20.9919,639005.0
2016-06-28 15:30:00,22.84,23.06,22.8,23.04,667441.0,20.9919,21.1941,20.9552,21.1758,667441.0
2016-06-29 09:30:00,23.46,23.94,23.46,23.66,2052922.0,21.5618,22.0029,21.5618,21.7456,2052922.0
2016-06-29 10:00:00,23.65,23.85,23.57,23.77,778760.0,21.7364,21.9202,21.6629,21.8467,778760.0
2016-06-29 10:30:00,23.77,23.9,23.72,23.87,540477.0,21.8467,21.9662,21.8007,21.9386,540477.0
2016-06-29 11:00:00,23.88,24.03,23.88,24.03,661300.0,21.9478,22.0857,21.9478,22.0857,661300.0
2016-06-29 11:30:00,24.03,24.16,24.0,24.11,464093.0,22.0857,22.2051,22.0581,22.1592,464093.0
2016-06-29 12:00:00,24.12,24.17,24.1,24.16,311538.0,22.1684,22.2143,22.15,22.2051,311538.0
2016-06-29 12:30:00,24.15,24.15,23.99,24.05,378533.0,22.1959,22.1959,22.0489,22.104,378533.0
2016-06-29 13:00:00,24.05,24.12,23.99,24.09,390868.0,22.104,22.1684,22.0489,22.1408,390868.0
2016-06-29 13:30:00,24.1,24.25,24.08,24.25,249170.0,22.15,22.2879,22.1316,22.2879,249170.0
2016-06-29 14:00:00,24.24,24.38,24.23,24.37,365128.0,22.2787,22.4073,22.2695,22.3981,365128.0
2016-06-29 14:30:00,24.38,24.46,24.27,24.41,665669.0,22.4073,22.4809,22.3062,22.4349,665669.0
2016-06-29 15:00:00,24.4,24.54,24.4,24.52,697597.0,22.4257,22.5544,22.4257,22.536,697597.0
2016-06-29 15:30:00,24.52,24.55,24.43,24.54,700894.0,22.536,22.5636,22.4533,22.5544,700894.0
2016-06-30 09:30:00,24.74,24.85,24.44,24.55,1280066.0,22.7382,22.8393,22.4625,22.5636,1280066.0
2016-06-30 10:00:00,24.55,24.67,24.39,24.45,604025.0,22.5636,22.6739,22.4165,22.4717,604025.0
2016-06-30 10:30:00,24.45,24.72,24.4,24.71,400828.0,22.4717,22.7198,22.4257,22.7106,400828.0
2016-06-30 11:00:00,24.71,24.81,24.57,24.66,314006.0,22.7106,22.8025,22.582,22.6647,314006.0
2016-06-30 11:30:00,24.68,24.86,24.68,24.84,454512.0,22.6831,22.8485,22.6831,22.8301,454512.0
2016-06-30 12:00:00,24.84,25.1,24.8,25.07,644655.0,22.8301,23.0691,22.7934,23.0415,644655.0
2016-06-30 12:30:00,25.07,25.26,25.06,25.23,424344.0,23.0415,23.2161,23.0323,23.1886,424344.0
2016-06-30 13:00:00,25.23,25.3,25.12,25.17,262164.0,23.1886,23.2529,23.0875,23.1334,262164.0
2016-06-30 13:30:00,25.17,25.2,25.14,25.17,293748.0,23.1334,23.161,23.1058,23.1334,293748.0
2016-06-30 14:00:00,25.18,25.35,25.18,25.2,264207.0,23.1426,23.2988,23.1426,23.161,264207.0
2016-06-30 14:30:00,25.21,25.29,25.13,25.27,327795.0,23.1702,23.2437,23.0967,23.2253,327795.0
2016-06-30 15:00:00,25.28,25.31,25.09,25.21,540360.0,23.2345,23.2621,23.0599,23.1702,540360.0
2016-06-30 15:30:00,25.22,25.48,25.15,25.48,664680.0,23.1794,23.4183,23.115,23.4183,664680.0
2016-07-01 09:30:00,25.22,25.55,25.1,25.41,633453.0,23.1794,23.4827,23.0691,23.354,633453.0
2016-07-01 10:00:00,25.42,25.57,25.4,25.52,375589.0,23.3632,23.501,23.3448,23.4551,375589.0
2016-07-01 10:30:00,25.53,25.66,25.44,25.63,297121.0,23.4643,23.5838,23.3816,23.5562,297121.0
2016-07-01 11:00:00,25.62,25.65,25.26,25.3,416630.0,23.547,23.5746,23.2161,23.2529,416630.0
2016-07-01 11:30:00,25.3,25.36,25.25,25.33,232272.0,23.2529,23.308,23.2069,23.2805,232272.0
2016-07-01 12:00:00,25.34,25.36,25.17,25.2,290596.0,23.2897,23.308,23.1334,23.161,290596.0
2016-07-01 12:30:00,25.2,25.25,25.14,25.21,101980.0,23.161,23.2069,23.1058,23.1702,101980.0
2016-07-01 13:00:00,25.21,25.27,25.13,25.13,136977.0,23.1702,23.2253,23.0967,23.0967,136977.0
2016-07-01 13:30:00,25.14,25.23,25.1,25.21,178808.0,23.1058,23.1886,23.0691,23.1702,178808.0
2016-07-01 14:00:00,25.21,25.26,25.18,25.23,120060.0,23.1702,23.2161,23.1426,23.1886,120060.0
2016-07-01 14:30:00,25.23,25.24,25.06,25.12,177125.0,23.1886,23.1978,23.0323,23.0875,177125.0
2016-07-01 15:00:00,25.12,25.28,25.12,25.28,155344.0,23.0875,23.2345,23.0875,23.2345,155344.0
2016-07-01 15:30:00,25.27,25.34,25.18,25.19,480629.0,23.2253,23.2897,23.1426,23.1518,480629.0
2016-07-05 09:30:00,24.57,24.66,24.27,24.29,672734.0,22.582,22.6647,22.3062,22.3246,672734.0
2016-07-05 10:00:00,24.29,24.31,24.09,24.29,477715.0,22.3246,22.343,22.1408,22.3246,477715.0
2016-07-05 10:30:00,24.28,24.44,24.19,24.21,265110.0,22.3154,22.4625,22.2327,22.2511,265110.0
2016-07-05 11:00:00,24.21,24.34,24.04,24.23,394704.0,22.2511,22.3706,22.0948,22.2695,394704.0
2016-07-05 11:30:00,24.22,24.23,24.07,24.15,192745.0,22.2603,22.2695,22.1224,22.1959,192745.0
2016-07-05 12:00:00,24.15,24.26,24.11,24.24,201486.0,22.1959,22.297,22.1592,22.2787,201486.0
2016-07-05 12:30:00,24.25,24.25,24.09,24.15,114890.0,22.2879,22.2879,22.1408,22.1959,114890.0
2016-07-05 13:00:00,24.15,24.15,24.01,24.02,224620.0,22.1959,22.1959,22.0673,22.0765,224620.0
2016-07-05 13:30:00,24.01,24.03,23.93,24.02,392808.0,22.0673,22.0857,21.9937,22.0765,392808.0
2016-07-05 14:00:00,24.01,24.2,23.99,24.09,154689.0,22.0673,22.2419,22.0489,22.1408,154689.0
2016-07-05 14:30:00,24.08,24.11,23.94,24.04,213235.0,22.1316,22.1592,22.0029,22.0948,213235.0
2016-07-05 15:00:00,24.04,24.13,24.01,24.1,205860.0,22.0948,22.1776,22.0673,22.15,205860.0
2016-07-05 15:30:00,24.1,24.35,24.07,24.27,728458.0,22.15,22.3798,22.1224,22.3062,728458.0
2016-07-06 09:30:00,23.85,23.91,23.57,23.83,643318.0,21.9202,21.9754,21.6629,21.9018,643318.0
2016-07-06 10:00:00,23.84,24.1,23.57,23.62,742943.0,21.911,22.15,21.6629,21.7088,742943.0
2016-07-06 10:30:00,23.61,23.95,23.55,23.95,443143.0,21.6996,22.0121,21.6445,22.0121,443143.0
2016-07-06 11:00:00,23.97,24.22,23.96,24.03,384752.0,22.0305,22.2603,22.0213,22.0857,384752.0
2016-07-06 11:30:00,24.03,24.13,23.98,24.11,215512.0,22.0857,22.1776,22.0397,22.1592,215512.0
2016-07-06 12:00:00,24.11,24.29,24.1,24.27,294806.0,22.1592,22.3246,22.15,22.3062,294806.0
2016-07-06 12:30:00,24.28,24.39,24.23,24.39,280736.0,22.3154,22.4165,22.2695,22.4165,280736.0
2016-07-06 13:00:00,24.39,24.48,24.32,24.35,224504.0,22.4165,22.4992,22.3522,22.3798,224504.0
2016-07-06 13:30:00,24.36,24.42,24.28,24.34,177768.0,22.389,22.4441,22.3154,22.3706,177768.0
2016-07-06 14:00:00,24.34,24.42,24.19,24.27,243438.0,22.3706,22.4441,22.2327,22.3062,243438.0
2016-07-06 14:30:00,24.28,24.46,24.28,24.44,326289.0,22.3154,22.4809,22.3154,22.4625,326289.0
2016-07-06 15:00:00,24.45,24.47,24.29,24.32,117983.0,22.4717,22.4901,22.3246,22.3522,117983.0
2016-07-06 15:30:00,24.31,24.46,24.3,24.44,214519.0,22.343,22.4809,22.3338,22.4625,214519.0
2016-07-07 09:30:00,24.59,24.92,24.48,24.92,787356.0,22.6003,22.9036,22.4992,22.9036,787356.0
2016-07-07 10:00:00,24.92,24.97,24.71,24.83,398555.0,22.9036,22.9496,22.7106,22.8209,398555.0
2016-07-07 10:30:00,24.85,24.87,24.57,24.59,175996.0,22.8393,22.8577,22.582,22.6003,175996.0
2016-07-07 11:00:00,24.59,24.61,24.44,24.51,371231.0,22.6003,22.6187,22.4625,22.5268,371231.0
2016-07-07 11:30:00,24.51,24.54,24.32,24.48,183940.0,22.5268,22.5544,22.3522,22.4992,183940.0
2016-07-07 12:00:00,24.47,24.5,24.29,24.42,214578.0,22.4901,22.5176,22.3246,22.4441,214578.0
2016-07-07 12:30:00,24.43,24.48,24.19,24.22,211656.0,22.4533,22.4992,22.2327,22.2603,211656.0
2016-07-07 13:00:00,24.22,24.35,24.17,24.3,207728.0,22.2603,22.3798,22.2143,22.3338,207728.0
2016-07-07 13:30:00,24.31,24.37,24.25,24.32,175368.0,22.343,22.3981,22.2879,22.3522,175368.0
2016-07-07 14:00:00,24.31,24.39,24.17,24.27,130722.0,22.343,22.4165,22.2143,22.3062,130722.0
2016-07-07 14:30:00,24.28,24.29,24.17,24.2,183054.0,22.3154,22.3246,22.2143,22.2419,183054.0
2016-07-07 15:00:00,24.21,24.4,24.16,24.4,268186.0,22.2511,22.4257,22.2051,22.4257,268186.0
2016-07-07 15:30:00,24.41,24.53,24.37,24.5,319159.0,22.4349,22.5452,22.3981,22.5176,319159.0
2016-07-08 09:30:00,25.31,25.66,25.28,25.62,1180654.0,23.2621,23.5838,23.2345,23.547,1180654.0
2016-07-08 10:00:00,25.64,25.68,25.36,25.56,727235.0,23.5654,23.6021,23.308,23.4919,727235.0
2016-07-08 10:30:00,25.57,25.7,25.52,25.68,507937.0,23.501,23.6205,23.4551,23.6021,507937.0
2016-07-08 11:00:00,25.69,25.8,25.66,25.77,405141.0,23.6113,23.7124,23.5838,23.6849,405141.0
2016-07-08 11:30:00,25.76,25.77,25.7,25.73,232756.0,23.6757,23.6849,23.6205,23.6481,232756.0
2016-07-08 12:00:00,25.72,25.79,25.66,25.66,166041.0,23.6389,23.7032,23.5838,23.5838,166041.0
2016-07-08 12:30:00,25.67,25.72,25.64,25.7,140012.0,23.593,23.6389,23.5654,23.6205,140012.0
2016-07-08 13:00:00,25.71,25.78,25.71,25.77,142970.0,23.6297,23.6941,23.6297,23.6849,142970.0
2016-07-08 13:30:00,25.77,25.8,25.73,25.76,175056.0,23.6849,23.7124,23.6481,23.6757,175056.0
2016-07-08 14:00:00,25.76,25.83,25.72,25.81,229768.0,23.6757,23.74,23.6389,23.7216,229768.0
2016-07-08 14:30:00,25.8,25.9,25.78,25.81,455245.0,23.7124,23.8043,23.6941,23.7216,455245.0
2016-07-08 15:00:00,25.81,25.84,25.74,25.74,306725.0,23.7216,23.7492,23.6573,23.6573,306725.0
2016-07-08 15:30:00,25.75,25.84,25.71,25.79,703481.0,23.6665,23.7492,23.6297,23.7032,703481.0
2016-07-11 09:30:00,26.11,26.39,26.05,26.21,844010.0,23.9974,24.2547,23.9422,24.0893,844010.0
2016-07-11 10:00:00,26.21,26.27,26.03,26.07,434285.0,24.0893,24.1444,23.9238,23.9606,434285.0
2016-07-11 10:30:00,26.07,26.17,26.07,26.16,227360.0,23.9606,24.0525,23.9606,24.0433,227360.0
2016-07-11 11:00:00,26.16,26.28,26.16,26.21,403205.0,24.0433,24.1536,24.0433,24.0893,403205.0
2016-07-11 11:30:00,26.21,26.3,26.2,26.24,191814.0,24.0893,24.172,24.0801,24.1168,191814.0
2016-07-11 12:00:00,26.24,26.32,26.21,26.31,172642.0,24.1168,24.1904,24.0893,24.1812,172642.0
2016-07-11 12:30:00,26.31,26.39,26.29,26.37,111184.0,24.1812,24.2547,24.1628,24.2363,111184.0
2016-07-11 13:00:00,26.37,26.39,26.31,26.33,203137.0,24.2363,24.2547,24.1812,24.1996,203137.0
2016-07-11 13:30:00,26.33,26.38,26.3,26.3,130820.0,24.1996,24.2455,24.172,24.172,130820.0
2016-07-11 14:00:00,26.29,26.34,26.27,26.32,146625.0,24.1628,24.2087,24.1444,24.1904,146625.0
2016-07-11 14:30:00,26.31,26.39,26.31,26.34,153182.0,24.1812,24.2547,24.1812,24.2087,153182.0
2016-07-11 15:00:00,26.34,26.47,26.34,26.42,241974.0,24.2087,24.3282,24.2087,24.2823,241974.0
2016-07-11 15:30:00,26.4,26.4,26.24,26.26,432754.0,24.2639,24.2639,24.1168,24.1352,432754.0
2016-07-12 09:30:00,26.78,27.15,26.78,26.99,918989.0,24.6131,24.9532,24.6131,24.8062,918989.0
2016-07-12 10:00:00,27.0,27.02,26.69,26.75,393273.0,24.8153,24.8337,24.5304,24.5856,393273.0
2016-07-12 10:30:00,26.76,26.89,26.75,26.86,258809.0,24.5948,24.7142,24.5856,24.6867,258809.0
2016-07-12 11:00:00,26.85,27.04,26.85,27.02,304814.0,24.6775,24.8521,24.6775,24.8337,304814.0
2016-07-12 11:30:00,27.02,27.14,27.02,27.11,248479.0,24.8337,24.944,24.8337,24.9164,248479.0
2016-07-12 12:00:00,27.11,27.15,27.08,27.14,158953.0,24.9164,24.9532,24.8889,24.944,158953.0
2016-07-12 12:30:00,27.14,27.18,27.08,27.13,177759.0,24.944,24.9808,24.8889,24.9348,177759.0
2016-07-12 13:00:00,27.13,27.17,27.09,27.16,158967.0,24.9348,24.9716,24.8981,24.9624,158967.0
2016-07-12 13:30:00,27.16,27.23,27.12,27.14,199412.0,24.9624,25.0267,24.9256,24.944,199412.0
2016-07-12 14:00:00,27.14,27.2,27.11,27.17,173136.0,24.944,24.9992,24.9164,24.9716,173136.0
2016-07-12 14:30:00,27.16,27.21,27.12,27.13,155449.0,24.9624,25.0084,24.9256,24.9348,155449.0
2016-07-12 15:00:00,27.12,27.17,27.07,27.14,144806.0,24.9256,24.9716,24.8797,24.944,144806.0
2016-07-12 15:30:00,27.14,27.2,27.11,27.16,316113.0,24.944,24.9992,24.9164,24.9624,316113.0
2016-07-13 09:30:00,27.13,27.3,26.85,26.96,622726.0,24.9348,25.0911,24.6775,24.7786,622726.0
2016-07-13 10:00:00,26.97,27.15,26.94,27.06,254873.0,24.7878,24.9532,24.7602,24.8705,254873.0
2016-07-13 10:30:00,27.06,27.21,27.0,27.14,188726.0,24.8705,25.0084,24.8153,24.944,188726.0
2016-07-13 11:00:00,27.14,27.19,27.03,27.03,152178.0,24.944,24.99,24.8429,24.8429,152178.0
2016-07-13 11:30:00,27.03,27.04,26.87,26.94,282811.0,24.8429,24.8521,24.6959,24.7602,282811.0
2016-07-13 12:00:00,26.95,27.02,26.93,26.94,100779.0,24.7694,24.8337,24.751,24.7602,100779.0
2016-07-13 12:30:00,26.94,26.99,26.9,26.99,157630.0,24.7602,24.8062,24.7234,24.8062,157630.0
2016-07-13 13:00:00,26.99,27.06,26.96,26.98,106412.0,24.8062,24.8705,24.7786,24.797,106412.0
2016-07-13 13:30:00,26.97,27.11,26.95,27.02,139832.0,24.7878,24.9164,24.7694,24.8337,139832.0
2016-07-13 14:00:00,27.03,27.18,27.0,27.18,134939.0,24.8429,24.9808,24.8153,24.9808,134939.0
2016-07-13 14:30:00,27.18,27.21,27.13,27.17,126640.0,24.9808,25.0084,24.9348,24.9716,126640.0
2016-07-13 15:00:00,27.16,27.22,27.1,27.14,135837.0,24.9624,25.0175,24.9073,24.944,135837.0
2016-07-13 15:30:00,27.14,27.25,27.13,27.21,296852.0,24.944,25.0451,24.9348,25.0084,296852.0
2016-07-14 09:30:00,28.44,28.57,27.79,27.98,917618.0,26.1388,26.2583,25.5414,25.716,917618.0
2016-07-14 10:00:00,27.99,28.17,27.9,27.92,599685.0,25.7252,25.8907,25.6425,25.6609,599685.0
2016-07-14 10:30:00,27.93,28.04,27.91,27.97,302322.0,25.6701,25.7712,25.6517,25.7069,302322.0
2016-07-14 11:00:00,27.97,28.05,27.95,27.98,193978.0,25.7069,25.7804,25.6885,25.716,193978.0
2016-07-14 11:30:00,27.99,28.0,27.91,27.97,276384.0,25.7252,25.7344,25.6517,25.7069,276384.0
2016-07-14 12:00:00,27.98,28.02,27.86,27.89,191038.0,25.716,25.7528,25.6058,25.6333,191038.0
2016-07-14 12:30:00,27.88,27.96,27.87,27.91,174724.0,25.6241,25.6977,25.6149,25.6517,174724.0
2016-07-14 13:00:00,27.91,27.91,27.7,27.71,333185.0,25.6517,25.6517,25.4587,25.4679,333185.0
2016-07-14 13:30:00,27.71,27.82,27.7,27.76,148163.0,25.4679,25.569,25.4587,25.5138,148163.0
2016-07-14 14:00:00,27.77,27.92,27.77,27.9,191450.0,25.523,25.6609,25.523,25.6425,191450.0
2016-07-14 14:30:00,27.89,27.95,27.87,27.89,120586.0,25.6333,25.6885,25.6149,25.6333,120586.0
2016-07-14 15:00:00,27.89,28.03,27.88,27.94,245092.0,25.6333,25.762,25.6241,25.6793,245092.0
2016-07-14 15:30:00,27.95,27.97,27.83,27.83,254885.0,25.6885,25.7069,25.5782,25.5782,254885.0
2016-07-15 09:30:00,28.21,28.27,27.5,27.74,524904.0,25.9274,25.9826,25.2749,25.4955,524904.0
2016-07-15 10:00:00,27.74,27.83,27.65,27.8,390771.0,25.4955,25.5782,25.4127,25.5506,390771.0
2016-07-15 10:30:00,27.8,27.85,27.72,27.78,188994.0,25.5506,25.5966,25.4771,25.5322,188994.0
2016-07-15 11:00:00,27.79,27.8,27.52,27.53,365074.0,25.5414,25.5506,25.2933,25.3025,365074.0
2016-07-15 11:30:00,27.51,27.59,27.42,27.45,189510.0,25.2841,25.3576,25.2014,25.2289,189510.0
2016-07-15 12:00:00,27.45,27.54,27.43,27.5,127612.0,25.2289,25.3116,25.2106,25.2749,127612.0
2016-07-15 12:30:00,27.5,27.5,27.29,27.32,180336.0,25.2749,25.2749,25.0819,25.1095,180336.0
2016-07-15 13:00:00,27.33,27.48,27.33,27.47,191881.0,25.1186,25.2565,25.1186,25.2473,191881.0
2016-07-15 13:30:00,27.48,27.58,27.46,27.58,110060.0,25.2565,25.3484,25.2381,25.3484,110060.0
2016-07-15 14:00:00,27.58,27.59,27.48,27.52,135478.0,25.3484,25.3576,25.2565,25.2933,135478.0
2016-07-15 14:30:00,27.53,27.66,27.53,27.63,113703.0,25.3025,25.4219,25.3025,25.3944,113703.0
2016-07-15 15:00:00,27.63,27.72,27.6,27.7,219778.0,25.3944,25.4771,25.3668,25.4587,219778.0
2016-07-15 15:30:00,27.71,27.77,27.66,27.69,348907.0,25.4679,25.523,25.4219,25.4495,348907.0
2016-07-18 09:30:00,27.73,27.94,27.65,27.74,296367.0,25.4863,25.6793,25.4127,25.4955,296367.0
2016-07-18 10:00:00,27.73,27.89,27.73,27.88,158687.0,25.4863,25.6333,25.4863,25.6241,158687.0
2016-07-18 10:30:00,27.88,27.98,27.86,27.91,197908.0,25.6241,25.716,25.6058,25.6517,197908.0
2016-07-18 11:00:00,27.91,27.99,27.91,27.95,145310.0,25.6517,25.7252,25.6517,25.6885,145310.0
2016-07-18 11:30:00,27.94,28.01,27.89,27.98,123168.0,25.6793,25.7436,25.6333,25.716,123168.0
2016-07-18 12:00:00,27.97,28.03,27.95,27.98,59981.0,25.7069,25.762,25.6885,25.716,59981.0
2016-07-18 12:30:00,27.98,28.01,27.9,27.98,179986.0,25.716,25.7436,25.6425,25.716,179986.0
2016-07-18 13:00:00,27.97,28.0,27.91,27.94,137912.0,25.7069,25.7344,25.6517,25.6793,137912.0
2016-07-18 13:30:00,27.95,28.02,27.95,27.99,87904.0,25.6885,25.7528,25.6885,25.7252,87904.0
2016-07-18 14:00:00,28.0,28.03,27.96,28.0,58073.0,25.7344,25.762,25.6977,25.7344,58073.0
2016-07-18 14:30:00,28.0,28.02,27.96,28.02,83946.0,25.7344,25.7528,25.6977,25.7528,83946.0
2016-07-18 15:00:00,28.02,28.04,27.97,28.0,144124.0,25.7528,25.7712,25.7069,25.7344,144124.0
2016-07-18 15:30:00,28.0,28.03,27.93,27.93,275381.0,25.7344,25.762,25.6701,25.6701,275381.0
2016-07-19 09:30:00,27.61,27.84,27.58,27.83,326040.0,25.376,25.5874,25.3484,25.5782,326040.0
2016-07-19 10:00:00,27.83,27.98,27.74,27.95,155262.0,25.5782,25.716,25.4955,25.6885,155262.0
2016-07-19 10:30:00,27.94,27.98,27.88,27.98,87394.0,25.6793,25.716,25.6241,25.716,87394.0
2016-07-19 11:00:00,27.98,28.05,27.92,27.98,121925.0,25.716,25.7804,25.6609,25.716,121925.0
2016-07-19 11:30:00,27.98,28.02,27.84,27.87,201417.0,25.716,25.7528,25.5874,25.6149,201417.0
2016-07-19 12:00:00,27.87,27.91,27.82,27.9,53357.0,25.6149,25.6517,25.569,25.6425,53357.0
2016-07-19 12:30:00,27.9,27.98,27.85,27.94,92413.0,25.6425,25.716,25.5966,25.6793,92413.0
2016-07-19 13:00:00,27.93,27.95,27.87,27.88,90938.0,25.6701,25.6885,25.6149,25.6241,90938.0
2016-07-19 13:30:00,27.87,27.94,27.84,27.88,80394.0,25.6149,25.6793,25.5874,25.6241,80394.0
2016-07-19 14:00:00,27.88,27.97,27.88,27.96,74474.0,25.6241,25.7069,25.6241,25.6977,74474.0
2016-07-19 14:30:00,27.95,27.99,27.93,27.96,65509.0,25.6885,25.7252,25.6701,25.6977,65509.0
2016-07-19 15:00:00,27.96,28.0,27.95,27.99,74097.0,25.6977,25.7344,25.6885,25.7252,74097.0
2016-07-19 15:30:00,27.99,28.08,27.98,28.07,327056.0,25.7252,25.808,25.716,25.7988,327056.0
2016-07-20 09:30:00,28.3,28.39,27.9,28.0,458390.0,26.0102,26.0929,25.6425,25.7344,458390.0
2016-07-20 10:00:00,27.99,28.21,27.94,28.13,357332.0,25.7252,25.9274,25.6793,25.8539,357332.0
2016-07-20 10:30:00,28.13,28.29,28.13,28.24,154595.0,25.8539,26.001,25.8539,25.955,154595.0
2016-07-20 11:00:00,28.25,28.3,28.24,28.29,191605.0,25.9642,26.0102,25.955,26.001,191605.0
2016-07-20 11:30:00,28.29,28.3,28.2,28.2,76561.0,26.001,26.0102,25.9182,25.9182,76561.0
2016-07-20 12:00:00,28.19,28.2,28.15,28.17,75484.0,25.9091,25.9182,25.8723,25.8907,75484.0
2016-07-20 12:30:00,28.16,28.16,28.11,28.16,55232.0,25.8815,25.8815,25.8355,25.8815,55232.0
2016-07-20 13:00:00,28.14,28.2,28.13,28.19,54740.0,25.8631,25.9182,25.8539,25.9091,54740.0
2016-07-20 13:30:00,28.19,28.22,28.17,28.17,89864.0,25.9091,25.9366,25.8907,25.8907,89864.0
2016-07-20 14:00:00,28.18,28.27,28.17,28.25,118437.0,25.8999,25.9826,25.8907,25.9642,118437.0
2016-07-20 14:30:00,28.25,28.29,28.22,28.24,197807.0,25.9642,26.001,25.9366,25.955,197807.0
2016-07-20 15:00:00,28.24,28.24,28.16,28.18,112684.0,25.955,25.955,25.8815,25.8999,112684.0
2016-07-20 15:30:00,28.19,28.31,28.18,28.28,203635.0,25.9091,26.0193,25.8999,25.9918,203635.0
2016-07-21 09:30:00,28.3,28.33,28.04,28.09,357938.0,26.0102,26.0377,25.7712,25.8171,357938.0
2016-07-21 10:00:00,28.08,28.23,28.05,28.18,254466.0,25.808,25.9458,25.7804,25.8999,254466.0
2016-07-21 10:30:00,28.17,28.29,28.16,28.28,165142.0,25.8907,26.001,25.8815,25.9918,165142.0
2016-07-21 11:00:00,28.28,28.28,28.2,28.2,143527.0,25.9918,25.9918,25.9182,25.9182,143527.0
2016-07-21 11:30:00,28.2,28.2,27.92,27.99,202008.0,25.9182,25.9182,25.6609,25.7252,202008.0
2016-07-21 12:00:00,27.99,28.05,27.89,27.95,363829.0,25.7252,25.7804,25.6333,25.6885,363829.0
2016-07-21 12:30:00,27.95,27.99,27.91,27.95,169550.0,25.6885,25.7252,25.6517,25.6885,169550.0
2016-07-21 13:00:00,27.94,28.04,27.91,28.01,72346.0,25.6793,25.7712,25.6517,25.7436,72346.0
2016-07-21 13:30:00,28.0,28.03,27.86,27.9,93266.0,25.7344,25.762,25.6058,25.6425,93266.0
2016-07-21 14:00:00,27.91,27.94,27.84,27.92,94467.0,25.6517,25.6793,25.5874,25.6609,94467.0
2016-07-21 14:30:00,27.89,27.96,27.88,27.92,90400.0,25.6333,25.6977,25.6241,25.6609,90400.0
2016-07-21 15:00:00,27.92,27.93,27.81,27.91,108076.0,25.6609,25.6701,25.5598,25.6517,108076.0
2016-07-21 15:30:00,27.91,27.97,27.88,27.95,309485.0,25.6517,25.7069,25.6241,25.6885,309485.0
2016-07-22 09:30:00,28.04,28.12,27.91,27.96,268107.0,25.7712,25.8447,25.6517,25.6977,268107.0
2016-07-22 10:00:00,27.97,28.11,27.95,28.03,145944.0,25.7069,25.8355,25.6885,25.762,145944.0
2016-07-22 10:30:00,28.03,28.17,27.97,28.16,156470.0,25.762,25.8907,25.7069,25.8815,156470.0
2016-07-22 11:00:00,28.16,28.16,28.06,28.09,91808.0,25.8815,25.8815,25.7896,25.8171,91808.0
2016-07-22 11:30:00,28.09,28.32,28.09,28.3,228066.0,25.8171,26.0285,25.8171,26.0102,228066.0
2016-07-22 12:00:00,28.3,28.41,28.28,28.4,225760.0,26.0102,26.1113,25.9918,26.1021,225760.0
2016-07-22 12:30:00,28.4,28.42,28.35,28.39,84953.0,26.1021,26.1204,26.0561,26.0929,84953.0
2016-07-22 13:00:00,28.38,28.42,28.36,28.41,75724.0,26.0837,26.1204,26.0653,26.1113,75724.0
2016-07-22 13:30:00,28.41,28.42,28.36,28.38,124177.0,26.1113,26.1204,26.0653,26.0837,124177.0
2016-07-22 14:00:00,28.37,28.39,28.35,28.35,49517.0,26.0745,26.0929,26.0561,26.0561,49517.0
2016-07-22 14:30:00,28.36,28.42,28.35,28.41,107441.0,26.0653,26.1204,26.0561,26.1113,107441.0
2016-07-22 15:00:00,28.42,28.49,28.39,28.45,193603.0,26.1204,26.1848,26.0929,26.148,193603.0
2016-07-22 15:30:00,28.46,28.49,28.41,28.44,192814.0,26.1572,26.1848,26.1113,26.1388,192814.0
2016-07-25 09:30:00,28.27,28.47,28.27,28.4,346942.0,25.9826,26.1664,25.9826,26.1021,346942.0
2016-07-25 10:00:00,28.4,28.42,28.15,28.22,163240.0,26.1021,26.1204,25.8723,25.9366,163240.0
2016-07-25 10:30:00,28.21,28.26,28.17,28.19,155113.0,25.9274,25.9734,25.8907,25.9091,155113.0
2016-07-25 11:00:00,28.18,28.19,28.04,28.1,120519.0,25.8999,25.9091,25.7712,25.8263,120519.0
2016-07-25 11:30:00,28.1,28.15,28.05,28.11,98740.0,25.8263,25.8723,25.7804,25.8355,98740.0
2016-07-25 12:00:00,28.11,28.15,28.06,28.09,75806.0,25.8355,25.8723,25.7896,25.8171,75806.0
2016-07-25 12:30:00,28.09,28.18,28.05,28.14,97818.0,25.8171,25.8999,25.7804,25.8631,97818.0
2016-07-25 13:00:00,28.13,28.16,28.08,28.15,169162.0,25.8539,25.8815,25.808,25.8723,169162.0
2016-07-25 13:30:00,28.14,28.15,28.1,28.12,45731.0,25.8631,25.8723,25.8263,25.8447,45731.0
2016-07-25 14:00:00,28.12,28.19,28.09,28.1,212144.0,25.8447,25.9091,25.8171,25.8263,212144.0
2016-07-25 14:30:00,28.11,28.15,28.1,28.13,48872.0,25.8355,25.8723,25.8263,25.8539,48872.0
2016-07-25 15:00:00,28.13,28.14,28.07,28.12,79844.0,25.8539,25.8631,25.7988,25.8447,79844.0
2016-07-25 15:30:00,28.12,28.23,28.11,28.22,194154.0,25.8447,25.9458,25.8355,25.9366,194154.0
2016-07-26 09:30:00,28.16,28.47,28.15,28.33,304172.0,25.8815,26.1664,25.8723,26.0377,304172.0
2016-07-26 10:00:00,28.35,28.42,28.31,28.41,277544.0,26.0561,26.1204,26.0193,26.1113,277544.0
2016-07-26 10:30:00,28.41,28.46,28.02,28.02,215904.0,26.1113,26.1572,25.7528,25.7528,215904.0
2016-07-26 11:00:00,28.02,28.17,28.0,28.16,256906.0,25.7528,25.8907,25.7344,25.8815,256906.0
2016-07-26 11:30:00,28.17,28.29,28.1,28.26,151795.0,25.8907,26.001,25.8263,25.9734,151795.0
2016-07-26 12:00:00,28.27,28.35,28.22,28.31,234121.0,25.9826,26.0561,25.9366,26.0193,234121.0
2016-07-26 12:30:00,28.31,28.32,28.26,28.27,233378.0,26.0193,26.0285,25.9734,25.9826,233378.0
2016-07-26 13:00:00,28.26,28.32,28.14,28.15,125902.0,25.9734,26.0285,25.8631,25.8723,125902.0
2016-07-26 13:30:00,28.15,28.17,28.12,28.13,130932.0,25.8723,25.8907,25.8447,25.8539,130932.0
2016-07-26 14:00:00,28.13,28.22,28.06,28.19,185880.0,25.8539,25.9366,25.7896,25.9091,185880.0
2016-07-26 14:30:00,28.2,28.25,28.19,28.21,117439.0,25.9182,25.9642,25.9091,25.9274,117439.0
2016-07-26 15:00:00,28.2,28.27,28.2,28.27,103672.0,25.9182,25.9826,25.9182,25.9826,103672.0
2016-07-26 15:30:00,28.27,28.35,28.26,28.34,262560.0,25.9826,26.0561,25.9734,26.0469,262560.0
2016-07-27 09:30:00,28.32,28.45,28.24,28.39,373885.0,26.0285,26.148,25.955,26.0929,373885.0
2016-07-27 10:00:00,28.39,28.42,28.3,28.36,161228.0,26.0929,26.1204,26.0102,26.0653,161228.0
2016-07-27 10:30:00,28.36,28.37,28.13,28.18,226120.0,26.0653,26.0745,25.8539,25.8999,226120.0
2016-07-27 11:00:00,28.18,28.26,28.11,28.24,190647.0,25.8999,25.9734,25.8355,25.955,190647.0
2016-07-27 11:30:00,28.23,28.23,28.04,28.05,138184.0,25.9458,25.9458,25.7712,25.7804,138184.0
2016-07-27 12:00:00,28.04,28.12,28.02,28.08,70578.0,25.7712,25.8447,25.7528,25.808,70578.0
2016-07-27 12:30:00,28.08,28.18,28.07,28.15,70295.0,25.808,25.8999,25.7988,25.8723,70295.0
2016-07-27 13:00:00,28.15,28.16,28.02,28.02,89253.0,25.8723,25.8815,25.7528,25.7528,89253.0
2016-07-27 13:30:00,28.02,28.15,27.99,28.12,98602.0,25.7528,25.8723,25.7252,25.8447,98602.0
2016-07-27 14:00:00,28.1,28.29,28.02,28.11,875467.0,25.8263,26.001,25.7528,25.8355,875467.0
2016-07-27 14:30:00,28.1,28.3,28.09,28.29,295819.0,25.8263,26.0102,25.8171,26.001,295819.0
2016-07-27 15:00:00,28.29,28.44,28.28,28.33,284794.0,26.001,26.1388,25.9918,26.0377,284794.0
2016-07-27 15:30:00,28.33,28.4,28.18,28.24,220365.0,26.0377,26.1021,25.8999,25.955,220365.0
2016-07-28 09:30:00,28.05,28.31,27.83,28.3,516051.0,25.7804,26.0193,25.5782,26.0102,516051.0
2016-07-28 10:00:00,28.31,28.41,28.17,28.3,180465.0,26.0193,26.1113,25.8907,26.0102,180465.0
2016-07-28 10:30:00,28.32,28.32,28.09,28.1,218909.0,26.0285,26.0285,25.8171,25.8263,218909.0
2016-07-28 11:00:00,28.11,28.22,28.07,28.18,116446.0,25.8355,25.9366,25.7988,25.8999,116446.0
2016-07-28 11:30:00,28.17,28.23,28.08,28.21,87560.0,25.8907,25.9458,25.808,25.9274,87560.0
2016-07-28 12:00:00,28.21,28.26,28.18,28.21,95498.0,25.9274,25.9734,25.8999,25.9274,95498.0
2016-07-28 12:30:00,28.22,28.33,28.2,28.33,108886.0,25.9366,26.0377,25.9182,26.0377,108886.0
2016-07-28 13:00:00,28.33,28.45,28.32,28.45,165465.0,26.0377,26.148,26.0285,26.148,165465.0
2016-07-28 13:30:00,28.46,28.56,28.44,28.56,211208.0,26.1572,26.2491,26.1388,26.2491,211208.0
2016-07-28 14:00:00,28.56,28.56,28.5,28.52,104666.0,26.2491,26.2491,26.194,26.2124,104666.0
2016-07-28 14:30:00,28.51,28.6,28.49,28.5,147484.0,26.2032,26.2859,26.1848,26.194,147484.0
2016-07-28 15:00:00,28.51,28.61,28.51,28.59,169527.0,26.2032,26.2951,26.2032,26.2767,169527.0
2016-07-28 15:30:00,28.59,28.68,28.52,28.53,287056.0,26.2767,26.3594,26.2124,26.2215,287056.0
2016-07-29 09:30:00,28.26,28.69,28.17,28.4,417775.0,25.9734,26.3686,25.8907,26.1021,417775.0
2016-07-29 10:00:00,28.39,28.41,28.23,28.34,247180.0,26.0929,26.1113,25.9458,26.0469,247180.0
2016-07-29 10:30:00,28.33,28.58,28.31,28.52,177942.0,26.0377,26.2675,26.0193,26.2124,177942.0
2016-07-29 11:00:00,28.52,28.65,28.52,28.58,133004.0,26.2124,26.3318,26.2124,26.2675,133004.0
2016-07-29 11:30:00,28.59,28.7,28.58,28.66,74382.0,26.2767,26.3778,26.2675,26.341,74382.0
2016-07-29 12:00:00,28.66,28.73,28.58,28.58,146851.0,26.341,26.4054,26.2675,26.2675,146851.0
2016-07-29 12:30:00,28.58,28.64,28.45,28.48,98686.0,26.2675,26.3226,26.148,26.1756,98686.0
2016-07-29 13:00:00,28.47,28.52,28.44,28.51,86789.0,26.1664,26.2124,26.1388,26.2032,86789.0
2016-07-29 13:30:00,28.51,28.54,28.47,28.52,43452.0,26.2032,26.2307,26.1664,26.2124,43452.0
2016-07-29 14:00:00,28.51,28.56,28.49,28.54,73004.0,26.2032,26.2491,26.1848,26.2307,73004.0
2016-07-29 14:30:00,28.54,28.54,28.4,28.45,123914.0,26.2307,26.2307,26.1021,26.148,123914.0
2016-07-29 15:00:00,28.45,28.48,28.38,28.39,94993.0,26.148,26.1756,26.0837,26.0929,94993.0
2016-07-29 15:30:00,28.4,28.53,28.36,28.36,337654.0,26.1021,26.2215,26.0653,26.0653,337654.0
2016-08-01 09:30:00,28.4,28.55,28.28,28.43,382354.0,26.1021,26.2399,25.9918,26.1296,382354.0
2016-08-01 10:00:00,28.43,28.53,28.35,28.43,196072.0,26.1296,26.2215,26.0561,26.1296,196072.0
2016-08-01 10:30:00,28.44,28.59,28.38,28.59,162130.0,26.1388,26.2767,26.0837,26.2767,162130.0
2016-08-01 11:00:00,28.58,28.73,28.55,28.57,194034.0,26.2675,26.4054,26.2399,26.2583,194034.0
2016-08-01 11:30:00,28.57,28.63,28.36,28.37,148282.0,26.2583,26.3135,26.0653,26.0745,148282.0
2016-08-01 12:00:00,28.36,28.39,28.08,28.12,257336.0,26.0653,26.0929,25.808,25.8447,257336.0
2016-08-01 12:30:00,28.12,28.2,28.09,28.12,113950.0,25.8447,25.9182,25.8171,25.8447,113950.0
2016-08-01 13:00:00,28.13,28.22,28.05,28.19,106285.0,25.8539,25.9366,25.7804,25.9091,106285.0
2016-08-01 13:30:00,28.18,28.23,28.1,28.23,121508.0,25.8999,25.9458,25.8263,25.9458,121508.0
2016-08-01 14:00:00,28.23,28.27,28.13,28.14,122907.0,25.9458,25.9826,25.8539,25.8631,122907.0
2016-08-01 14:30:00,28.13,28.21,28.12,28.19,96851.0,25.8539,25.9274,25.8447,25.9091,96851.0
2016-08-01 15:00:00,28.19,28.23,28.03,28.03,131332.0,25.9091,25.9458,25.762,25.762,131332.0
2016-08-01 15:30:00,28.03,28.2,28.03,28.19,282212.0,25.762,25.9182,25.762,25.9091,282212.0
2016-08-02 09:30:00,27.98,28.22,27.83,27.92,508171.0,25.716,25.9366,25.5782,25.6609,508171.0
2016-08-02 10:00:00,27.92,27.96,27.59,27.71,349506.0,25.6609,25.6977,25.3576,25.4679,349506.0
2016-08-02 10:30:00,27.7,27.71,27.36,27.38,335272.0,25.4587,25.4679,25.1462,25.1646,335272.0
2016-08-02 11:00:00,27.39,27.68,27.39,27.64,134775.0,25.1738,25.4403,25.1738,25.4036,134775.0
2016-08-02 11:30:00,27.63,27.64,27.46,27.54,74664.0,25.3944,25.4036,25.2381,25.3116,74664.0
2016-08-02 12:00:00,27.55,27.59,27.42,27.51,84404.0,25.3208,25.3576,25.2014,25.2841,84404.0
2016-08-02 12:30:00,27.5,27.53,27.35,27.36,86241.0,25.2749,25.3025,25.137,25.1462,86241.0
2016-08-02 13:00:00,27.36,27.41,27.26,27.41,130273.0,25.1462,25.1922,25.0543,25.1922,130273.0
2016-08-02 13:30:00,27.41,27.42,27.29,27.32,152786.0,25.1922,25.2014,25.0819,25.1095,152786.0
2016-08-02 14:00:00,27.33,27.52,27.32,27.46,156512.0,25.1186,25.2933,25.1095,25.2381,156512.0
2016-08-02 14:30:00,27.46,27.51,27.38,27.4,221085.0,25.2381,25.2841,25.1646,25.183,221085.0
2016-08-02 15:00:00,27.41,27.48,27.38,27.45,72246.0,25.1922,25.2565,25.1646,25.2289,72246.0
2016-08-02 15:30:00,27.45,27.57,27.43,27.48,253883.0,25.2289,25.3392,25.2106,25.2565,253883.0
2016-08-03 09:30:00,27.28,27.82,27.28,27.77,313282.0,25.0727,25.569,25.0727,25.523,313282.0
2016-08-03 10:00:00,27.78,27.98,27.73,27.91,243341.0,25.5322,25.716,25.4863,25.6517,243341.0
2016-08-03 10:30:00,27.9,28.01,27.82,27.87,242356.0,25.6425,25.7436,25.569,25.6149,242356.0
2016-08-03 11:00:00,27.88,28.07,27.84,28.04,115506.0,25.6241,25.7988,25.5874,25.7712,115506.0
2016-08-03 11:30:00,28.03,28.12,28.0,28.12,149801.0,25.762,25.8447,25.7344,25.8447,149801.0
2016-08-03 12:00:00,28.11,28.12,28.02,28.09,86981.0,25.8355,25.8447,25.7528,25.8171,86981.0
2016-08-03 12:30:00,28.09,28.14,28.05,28.11,58216.0,25.8171,25.8631,25.7804,25.8355,58216.0
2016-08-03 13:00:00,28.1,28.12,28.07,28.09,78044.0,25.8263,25.8447,25.7988,25.8171,78044.0
2016-08-03 13:30:00,28.09,28.09,27.95,28.0,74483.0,25.8171,25.8171,25.6885,25.7344,74483.0
2016-08-03 14:00:00,28.0,28.05,27.88,27.88,114625.0,25.7344,25.7804,25.6241,25.6241,114625.0
2016-08-03 14:30:00,27.87,27.97,27.85,27.92,62922.0,25.6149,25.7069,25.5966,25.6609,62922.0
2016-08-03 15:00:00,27.92,28.05,27.91,28.05,88214.0,25.6609,25.7804,25.6517,25.7804,88214.0
2016-08-03 15:30:00,28.05,28.14,27.98,28.13,219600.0,25.7804,25.8631,25.716,25.8539,219600.0
2016-08-04 09:30:00,28.09,28.26,27.92,27.94,421152.0,25.8171,25.9734,25.6609,25.6793,421152.0
2016-08-04 10:00:00,27.95,28.02,27.83,27.99,186340.0,25.6885,25.7528,25.5782,25.7252,186340.0
2016-08-04 10:30:00,27.99,28.09,27.93,28.08,110858.0,25.7252,25.8171,25.6701,25.808,110858.0
2016-08-04 11:00:00,28.07,28.07,27.96,28.0,107749.0,25.7988,25.7988,25.6977,25.7344,107749.0
2016-08-04 11:30:00,28.01,28.06,27.97,28.06,63869.0,25.7436,25.7896,25.7069,25.7896,63869.0
2016-08-04 12:00:00,28.07,28.13,28.04,28.07,57126.0,25.7988,25.8539,25.7712,25.7988,57126.0
2016-08-04 12:30:00,28.07,28.08,27.98,27.99,29066.0,25.7988,25.808,25.716,25.7252,29066.0
2016-08-04 13:00:00,27.98,28.01,27.94,28.01,67925.0,25.716,25.7436,25.6793,25.7436,67925.0
2016-08-04 13:30:00,28.0,28.05,27.98,28.05,27598.0,25.7344,25.7804,25.716,25.7804,27598.0
2016-08-04 14:00:00,28.05,28.09,28.01,28.03,44572.0,25.7804,25.8171,25.7436,25.762,44572.0
2016-08-04 14:30:00,28.02,28.03,27.99,28.03,36588.0,25.7528,25.762,25.7252,25.762,36588.0
2016-08-04 15:00:00,28.03,28.06,27.99,28.01,46959.0,25.762,25.7896,25.7252,25.7436,46959.0
2016-08-04 15:30:00,28.03,28.08,27.99,28.04,122476.0,25.762,25.808,25.7252,25.7712,122476.0
2016-08-05 09:30:00,28.65,29.22,28.53,29.22,1263860.0,26.3318,26.8557,26.2215,26.8557,1263860.0
2016-08-05 10:00:00,29.22,29.25,29.08,29.15,454333.0,26.8557,26.8833,26.727,26.7914,454333.0
2016-08-05 10:30:00,29.15,29.18,29.06,29.17,193071.0,26.7914,26.819,26.7087,26.8098,193071.0
2016-08-05 11:00:00,29.16,29.31,29.16,29.24,335855.0,26.8006,26.9384,26.8006,26.8741,335855.0
2016-08-05 11:30:00,29.24,29.34,29.22,29.22,179052.0,26.8741,26.966,26.8557,26.8557,179052.0
2016-08-05 12:00:00,29.23,29.32,29.21,29.32,142915.0,26.8649,26.9476,26.8465,26.9476,142915.0
2016-08-05 12:30:00,29.32,29.32,29.27,29.28,134660.0,26.9476,26.9476,26.9017,26.9109,134660.0
2016-08-05 13:00:00,29.28,29.3,29.24,29.26,150158.0,26.9109,26.9292,26.8741,26.8925,150158.0
2016-08-05 13:30:00,29.26,29.34,29.25,29.29,185263.0,26.8925,26.966,26.8833,26.9201,185263.0
2016-08-05 14:00:00,29.3,29.31,29.22,29.24,122645.0,26.9292,26.9384,26.8557,26.8741,122645.0
2016-08-05 14:30:00,29.24,29.29,29.22,29.25,320601.0,26.8741,26.9201,26.8557,26.8833,320601.0
2016-08-05 15:00:00,29.25,29.35,29.25,29.35,259979.0,26.8833,26.9752,26.8833,26.9752,259979.0
2016-08-05 15:30:00,29.34,29.43,29.32,29.43,466754.0,26.966,27.0487,26.9476,27.0487,466754.0
2016-08-08 09:30:00,29.62,29.75,29.45,29.54,883654.0,27.2234,27.3428,27.0671,27.1498,883654.0
2016-08-08 10:00:00,29.54,29.62,29.36,29.37,445537.0,27.1498,27.2234,26.9844,26.9936,445537.0
2016-08-08 10:30:00,29.36,29.5,29.32,29.4,432759.0,26.9844,27.1131,26.9476,27.0212,432759.0
2016-08-08 11:00:00,29.4,29.51,29.39,29.47,130647.0,27.0212,27.1223,27.012,27.0855,130647.0
2016-08-08 11:30:00,29.48,29.5,29.43,29.46,62248.0,27.0947,27.1131,27.0487,27.0763,62248.0
2016-08-08 12:00:00,29.47,29.49,29.43,29.47,77608.0,27.0855,27.1039,27.0487,27.0855,77608.0
2016-08-08 12:30:00,29.47,29.51,29.44,29.51,67415.0,27.0855,27.1223,27.0579,27.1223,67415.0
2016-08-08 13:00:00,29.5,29.54,29.46,29.54,102673.0,27.1131,27.1498,27.0763,27.1498,102673.0
2016-08-08 13:30:00,29.54,29.54,29.44,29.48,89462.0,27.1498,27.1498,27.0579,27.0947,89462.0
2016-08-08 14:00:00,29.48,29.49,29.3,29.35,161609.0,27.0947,27.1039,26.9292,26.9752,161609.0
2016-08-08 14:30:00,29.34,29.4,29.33,29.37,102603.0,26.966,27.0212,26.9568,26.9936,102603.0
2016-08-08 15:00:00,29.37,29.39,29.34,29.37,146612.0,26.9936,27.012,26.966,26.9936,146612.0
2016-08-08 15:30:00,29.37,29.47,29.37,29.45,367487.0,26.9936,27.0855,26.9936,27.0671,367487.0
2016-08-09 09:30:00,29.55,29.61,29.4,29.58,413676.0,27.159,27.2142,27.0212,27.1866,413676.0
2016-08-09 10:00:00,29.58,29.66,29.44,29.59,293241.0,27.1866,27.2601,27.0579,27.1958,293241.0
2016-08-09 10:30:00,29.59,29.67,29.57,29.58,265861.0,27.1958,27.2693,27.1774,27.1866,265861.0
2016-08-09 11:00:00,29.58,29.66,29.58,29.63,116545.0,27.1866,27.2601,27.1866,27.2325,116545.0
2016-08-09 11:30:00,29.63,29.67,29.54,29.57,87637.0,27.2325,27.2693,27.1498,27.1774,87637.0
2016-08-09 12:00:00,29.57,29.6,29.43,29.43,83722.0,27.1774,27.205,27.0487,27.0487,83722.0
2016-08-09 12:30:00,29.43,29.46,29.39,29.42,209103.0,27.0487,27.0763,27.012,27.0395,209103.0
2016-08-09 13:00:00,29.43,29.51,29.43,29.47,95166.0,27.0487,27.1223,27.0487,27.0855,95166.0
2016-08-09 13:30:00,29.47,29.51,29.41,29.44,54025.0,27.0855,27.1223,27.0303,27.0579,54025.0
2016-08-09 14:00:00,29.45,29.46,29.38,29.38,79182.0,27.0671,27.0763,27.0028,27.0028,79182.0
2016-08-09 14:30:00,29.39,29.5,29.36,29.5,95625.0,27.012,27.1131,26.9844,27.1131,95625.0
2016-08-09 15:00:00,29.5,29.58,29.48,29.58,93349.0,27.1131,27.1866,27.0947,27.1866,93349.0
2016-08-09 15:30:00,29.57,29.61,29.54,29.57,240135.0,27.1774,27.2142,27.1498,27.1774,240135.0
2016-08-10 09:30:00,29.54,29.62,29.37,29.37,323625.0,27.1498,27.2234,26.9936,26.9936,323625.0
2016-08-10 10:00:00,29.37,29.46,29.32,29.39,171074.0,26.9936,27.0763,26.9476,27.012,171074.0
2016-08-10 10:30:00,29.39,29.44,29.29,29.31,138953.0,27.012,27.0579,26.9201,26.9384,138953.0
2016-08-10 11:00:00,29.32,29.4,29.14,29.18,222060.0,26.9476,27.0212,26.7822,26.819,222060.0
2016-08-10 11:30:00,29.18,29.18,29.06,29.08,100441.0,26.819,26.819,26.7087,26.727,100441.0
2016-08-10 12:00:00,29.08,29.2,29.05,29.16,62967.0,26.727,26.8373,26.6995,26.8006,62967.0
2016-08-10 12:30:00,29.17,29.18,29.12,29.13,83930.0,26.8098,26.819,26.7638,26.773,83930.0
2016-08-10 13:00:00,29.14,29.16,29.0,29.04,91103.0,26.7822,26.8006,26.6535,26.6903,91103.0
2016-08-10 13:30:00,29.04,29.09,28.97,29.03,200028.0,26.6903,26.7362,26.6259,26.6811,200028.0
2016-08-10 14:00:00,29.02,29.09,28.89,28.93,124100.0,26.6719,26.7362,26.5524,26.5892,124100.0
2016-08-10 14:30:00,28.94,28.94,28.87,28.91,100816.0,26.5984,26.5984,26.534,26.5708,100816.0
2016-08-10 15:00:00,28.91,29.08,28.86,29.01,149210.0,26.5708,26.727,26.5248,26.6627,149210.0
2016-08-10 15:30:00,29.01,29.03,28.92,29.01,270016.0,26.6627,26.6811,26.58,26.6627,270016.0
2016-08-11 09:30:00,29.27,29.42,28.9,28.94,352310.0,26.9017,27.0395,26.5616,26.5984,352310.0
2016-08-11 10:00:00,28.93,28.99,28.88,28.96,204160.0,26.5892,26.6443,26.5432,26.6168,204160.0
2016-08-11 10:30:00,28.97,29.16,28.97,29.08,175201.0,26.6259,26.8006,26.6259,26.727,175201.0
2016-08-11 11:00:00,29.08,29.22,29.06,29.21,72257.0,26.727,26.8557,26.7087,26.8465,72257.0
2016-08-11 11:30:00,29.21,29.27,29.17,29.19,77182.0,26.8465,26.9017,26.8098,26.8281,77182.0
2016-08-11 12:00:00,29.2,29.2,29.1,29.12,79431.0,26.8373,26.8373,26.7454,26.7638,79431.0
2016-08-11 12:30:00,29.13,29.15,29.08,29.11,61716.0,26.773,26.7914,26.727,26.7546,61716.0
2016-08-11 13:00:00,29.11,29.16,29.05,29.06,62611.0,26.7546,26.8006,26.6995,26.7087,62611.0
2016-08-11 13:30:00,29.07,29.1,29.05,29.08,56615.0,26.7179,26.7454,26.6995,26.727,56615.0
2016-08-11 14:00:00,29.08,29.18,29.07,29.17,75746.0,26.727,26.819,26.7179,26.8098,75746.0
2016-08-11 14:30:00,29.17,29.17,29.05,29.09,123736.0,26.8098,26.8098,26.6995,26.7362,123736.0
2016-08-11 15:00:00,29.1,29.12,29.08,29.09,185325.0,26.7454,26.7638,26.727,26.7362,185325.0
2016-08-11 15:30:00,29.08,29.2,29.07,29.07,196259.0,26.727,26.8373,26.7179,26.7179,196259.0
2016-08-12 09:30:00,28.71,28.9,28.57,28.86,650683.0,26.387,26.5616,26.2583,26.5248,650683.0
2016-08-12 10:00:00,28.85,29.02,28.84,28.94,300953.0,26.5157,26.6719,26.5065,26.5984,300953.0
2016-08-12 10:30:00,28.94,29.01,28.91,28.94,121978.0,26.5984,26.6627,26.5708,26.5984,121978.0
2016-08-12 11:00:00,28.95,29.03,28.92,29.02,172802.0,26.6076,26.6811,26.58,26.6719,172802.0
2016-08-12 11:30:00,29.03,29.04,28.84,28.88,111676.0,26.6811,26.6903,26.5065,26.5432,111676.0
2016-08-12 12:00:00,28.88,28.91,28.78,28.83,157218.0,26.5432,26.5708,26.4513,26.4973,157218.0
2016-08-12 12:30:00,28.83,28.87,28.8,28.82,58725.0,26.4973,26.534,26.4697,26.4881,58725.0
2016-08-12 13:00:00,28.82,28.82,28.71,28.8,96737.0,26.4881,26.4881,26.387,26.4697,96737.0
2016-08-12 13:30:00,28.8,28.8,28.72,28.75,51826.0,26.4697,26.4697,26.3962,26.4237,51826.0
2016-08-12 14:00:00,28.75,28.83,28.75,28.82,98969.0,26.4237,26.4973,26.4237,26.4881,98969.0
2016-08-12 14:30:00,28.81,28.88,28.81,28.84,81752.0,26.4789,26.5432,26.4789,26.5065,81752.0
2016-08-12 15:00:00,28.85,28.9,28.83,28.9,73833.0,26.5157,26.5616,26.4973,26.5616,73833.0
2016-08-12 15:30:00,28.9,28.96,28.88,28.92,170414.0,26.5616,26.6168,26.5432,26.58,170414.0
2016-08-15 09:30:00,29.21,29.36,29.1,29.26,364802.0,26.8465,26.9844,26.7454,26.8925,364802.0
2016-08-15 10:00:00,29.27,29.34,29.23,29.3,192273.0,26.9017,26.966,26.8649,26.9292,192273.0
2016-08-15 10:30:00,29.3,29.37,29.3,29.37,192602.0,26.9292,26.9936,26.9292,26.9936,192602.0
2016-08-15 11:00:00,29.38,29.39,29.32,29.34,88254.0,27.0028,27.012,26.9476,26.966,88254.0
2016-08-15 11:30:00,29.35,29.35,29.31,29.33,57502.0,26.9752,26.9752,26.9384,26.9568,57502.0
2016-08-15 12:00:00,29.33,29.41,29.33,29.38,88309.0,26.9568,27.0303,26.9568,27.0028,88309.0
2016-08-15 12:30:00,29.38,29.4,29.33,29.33,66714.0,27.0028,27.0212,26.9568,26.9568,66714.0
2016-08-15 13:00:00,29.34,29.37,29.32,29.36,58914.0,26.966,26.9936,26.9476,26.9844,58914.0
2016-08-15 13:30:00,29.37,29.4,29.36,29.36,99856.0,26.9936,27.0212,26.9844,26.9844,99856.0
2016-08-15 14:00:00,29.37,29.42,29.36,29.41,128276.0,26.9936,27.0395,26.9844,27.0303,128276.0
2016-08-15 14:30:00,29.41,29.48,29.4,29.46,133986.0,27.0303,27.0947,27.0212,27.0763,133986.0
2016-08-15 15:00:00,29.47,29.49,29.42,29.43,219680.0,27.0855,27.1039,27.0395,27.0487,219680.0
2016-08-15 15:30:00,29.43,29.46,29.4,29.4,237398.0,27.0487,27.0763,27.0212,27.0212,237398.0
2016-08-16 09:30:00,29.17,29.21,29.0,29.13,464405.0,26.8098,26.8465,26.6535,26.773,464405.0
2016-08-16 10:00:00,29.12,29.31,29.11,29.25,316467.0,26.7638,26.9384,26.7546,26.8833,316467.0
2016-08-16 10:30:00,29.24,29.25,29.02,29.07,307516.0,26.8741,26.8833,26.6719,26.7179,307516.0
2016-08-16 11:00:00,29.06,29.22,29.05,29.19,212716.0,26.7087,26.8557,26.6995,26.8281,212716.0
2016-08-16 11:30:00,29.19,29.19,29.08,29.18,94063.0,26.8281,26.8281,26.727,26.819,94063.0
2016-08-16 12:00:00,29.17,29.2,29.12,29.17,47358.0,26.8098,26.8373,26.7638,26.8098,47358.0
2016-08-16 12:30:00,29.16,29.23,29.13,29.21,67125.0,26.8006,26.8649,26.773,26.8465,67125.0
2016-08-16 13:00:00,29.21,29.22,29.06,29.1,76075.0,26.8465,26.8557,26.7087,26.7454,76075.0
2016-08-16 13:30:00,29.1,29.17,29.05,29.15,67668.0,26.7454,26.8098,26.6995,26.7914,67668.0
2016-08-16 14:00:00,29.15,29.19,29.12,29.19,84406.0,26.7914,26.8281,26.7638,26.8281,84406.0
2016-08-16 14:30:00,29.17,29.23,29.16,29.21,115537.0,26.8098,26.8649,26.8006,26.8465,115537.0
2016-08-16 15:00:00,29.21,29.22,29.15,29.17,115317.0,26.8465,26.8557,26.7914,26.8098,115317.0
2016-08-16 15:30:00,29.17,29.19,29.05,29.06,144953.0,26.8098,26.8281,26.6995,26.7087,144953.0
2016-08-17 09:30:00,29.13,29.21,28.95,28.95,265863.0,26.773,26.8465,26.6076,26.6076,265863.0
2016-08-17 10:00:00,28.93,29.01,28.88,28.95,116671.0,26.5892,26.6627,26.5432,26.6076,116671.0
2016-08-17 10:30:00,28.96,29.02,28.93,28.94,93148.0,26.6168,26.6719,26.5892,26.5984,93148.0
2016-08-17 11:00:00,28.94,29.01,28.86,28.87,74068.0,26.5984,26.6627,26.5248,26.534,74068.0
2016-08-17 11:30:00,28.86,28.93,28.85,28.86,74194.0,26.5248,26.5892,26.5157,26.5248,74194.0
2016-08-17 12:00:00,28.86,28.97,28.86,28.96,66280.0,26.5248,26.6259,26.5248,26.6168,66280.0
2016-08-17 12:30:00,28.95,29.12,28.93,29.09,79318.0,26.6076,26.7638,26.5892,26.7362,79318.0
2016-08-17 13:00:00,29.1,29.1,29.03,29.06,49746.0,26.7454,26.7454,26.6811,26.7087,49746.0
2016-08-17 13:30:00,29.07,29.22,29.06,29.09,108191.0,26.7179,26.8557,26.7087,26.7362,108191.0
2016-08-17 14:00:00,29.06,29.27,29.0,29.18,486710.0,26.7087,26.9017,26.6535,26.819,486710.0
2016-08-17 14:30:00,29.18,29.3,29.11,29.27,268808.0,26.819,26.9292,26.7546,26.9017,268808.0
2016-08-17 15:00:00,29.28,29.29,29.14,29.26,163130.0,26.9109,26.9201,26.7822,26.8925,163130.0
2016-08-17 15:30:00,29.27,29.37,29.25,29.29,239071.0,26.9017,26.9936,26.8833,26.9201,239071.0
2016-08-18 09:30:00,29.29,29.33,29.18,29.24,369731.0,26.9201,26.9568,26.819,26.8741,369731.0
2016-08-18 10:00:00,29.25,29.36,29.18,29.22,218339.0,26.8833,26.9844,26.819,26.8557,218339.0
2016-08-18 10:30:00,29.23,29.38,29.23,29.37,171308.0,26.8649,27.0028,26.8649,26.9936,171308.0
2016-08-18 11:00:00,29.38,29.42,29.31,29.41,164683.0,27.0028,27.0395,26.9384,27.0303,164683.0
2016-08-18 11:30:00,29.41,29.42,29.21,29.22,93830.0,27.0303,27.0395,26.8465,26.8557,93830.0
2016-08-18 12:00:00,29.21,29.21,29.02,29.02,145190.0,26.8465,26.8465,26.6719,26.6719,145190.0
2016-08-18 12:30:00,29.01,29.12,29.01,29.08,101875.0,26.6627,26.7638,26.6627,26.727,101875.0
2016-08-18 13:00:00,29.08,29.19,29.08,29.15,82162.0,26.727,26.8281,26.727,26.7914,82162.0
2016-08-18 13:30:00,29.15,29.25,29.15,29.16,70430.0,26.7914,26.8833,26.7914,26.8006,70430.0
2016-08-18 14:00:00,29.16,29.19,29.13,29.17,41188.0,26.8006,26.8281,26.773,26.8098,41188.0
2016-08-18 14:30:00,29.18,29.2,29.13,29.18,115515.0,26.819,26.8373,26.773,26.819,115515.0
2016-08-18 15:00:00,29.18,29.25,29.18,29.2,65504.0,26.819,26.8833,26.819,26.8373,65504.0
2016-08-18 15:30:00,29.21,29.28,29.17,29.28,139029.0,26.8465,26.9109,26.8098,26.9109,139029.0
2016-08-19 09:30:00,29.05,29.11,28.72,28.75,459408.0,26.6995,26.7546,26.3962,26.4237,459408.0
2016-08-19 10:00:00,28.75,29.02,28.75,29.02,205327.0,26.4237,26.6719,26.4237,26.6719,205327.0
2016-08-19 10:30:00,29.01,29.06,28.9,28.92,159467.0,26.6627,26.7087,26.5616,26.58,159467.0
2016-08-19 11:00:00,28.92,29.1,28.91,29.07,93507.0,26.58,26.7454,26.5708,26.7179,93507.0
2016-08-19 11:30:00,29.07,29.09,28.99,29.05,49255.0,26.7179,26.7362,26.6443,26.6995,49255.0
2016-08-19 12:00:00,29.06,29.14,29.06,29.14,173323.0,26.7087,26.7822,26.7087,26.7822,173323.0
2016-08-19 12:30:00,29.13,29.14,28.97,28.98,113062.0,26.773,26.7822,26.6259,26.6351,113062.0
2016-08-19 13:00:00,28.98,29.03,28.96,29.02,67644.0,26.6351,26.6811,26.6168,26.6719,67644.0
2016-08-19 13:30:00,29.03,29.1,28.97,29.04,95043.0,26.6811,26.7454,26.6259,26.6903,95043.0
2016-08-19 14:00:00,29.05,29.09,29.05,29.06,55622.0,26.6995,26.7362,26.6995,26.7087,55622.0
2016-08-19 14:30:00,29.06,29.17,29.06,29.14,89383.0,26.7087,26.8098,26.7087,26.7822,89383.0
2016-08-19 15:00:00,29.15,29.21,29.12,29.21,98756.0,26.7914,26.8465,26.7638,26.8465,98756.0
2016-08-19 15:30:00,29.21,29.22,29.15,29.16,224060.0,26.8465,26.8557,26.7914,26.8006,224060.0
2016-08-22 09:30:00,29.14,29.19,28.88,28.96,376517.0,26.7822,26.8281,26.5432,26.6168,376517.0
2016-08-22 10:00:00,28.98,29.18,28.92,29.14,187016.0,26.6351,26.819,26.58,26.7822,187016.0
2016-08-22 10:30:00,29.15,29.22,29.15,29.15,119512.0,26.7914,26.8557,26.7914,26.7914,119512.0
2016-08-22 11:00:00,29.15,29.22,28.95,28.95,105632.0,26.7914,26.8557,26.6076,26.6076,105632.0
2016-08-22 11:30:00,28.94,29.06,28.94,29.05,77183.0,26.5984,26.7087,26.5984,26.6995,77183.0
2016-08-22 12:00:00,29.05,29.3,28.98,29.26,102710.0,26.6995,26.9292,26.6351,26.8925,102710.0
2016-08-22 12:30:00,29.27,29.27,29.14,29.21,97260.0,26.9017,26.9017,26.7822,26.8465,97260.0
2016-08-22 13:00:00,29.21,29.26,29.05,29.12,89356.0,26.8465,26.8925,26.6995,26.7638,89356.0
2016-08-22 13:30:00,29.12,29.23,29.08,29.19,85610.0,26.7638,26.8649,26.727,26.8281,85610.0
2016-08-22 14:00:00,29.18,29.28,29.17,29.18,68898.0,26.819,26.9109,26.8098,26.819,68898.0
2016-08-22 14:30:00,29.17,29.29,29.17,29.23,78105.0,26.8098,26.9201,26.8098,26.8649,78105.0
2016-08-22 15:00:00,29.24,29.27,29.23,29.26,48544.0,26.8741,26.9017,26.8649,26.8925,48544.0
2016-08-22 15:30:00,29.26,29.3,29.24,29.27,114372.0,26.8925,26.9292,26.8741,26.9017,114372.0
2016-08-23 09:30:00,29.55,29.8,29.5,29.71,624441.0,27.159,27.3888,27.1131,27.3061,624441.0
2016-08-23 10:00:00,29.72,29.78,29.67,29.71,192393.0,27.3153,27.3704,27.2693,27.3061,192393.0
2016-08-23 10:30:00,29.71,29.73,29.61,29.7,177472.0,27.3061,27.3244,27.2142,27.2969,177472.0
2016-08-23 11:00:00,29.7,29.7,29.56,29.6,106227.0,27.2969,27.2969,27.1682,27.205,106227.0
2016-08-23 11:30:00,29.6,29.65,29.58,29.59,106146.0,27.205,27.2509,27.1866,27.1958,106146.0
2016-08-23 12:00:00,29.6,29.6,29.48,29.53,114392.0,27.205,27.205,27.0947,27.1406,114392.0
2016-08-23 12:30:00,29.53,29.59,29.49,29.55,59107.0,27.1406,27.1958,27.1039,27.159,59107.0
2016-08-23 13:00:00,29.54,29.61,29.53,29.59,55752.0,27.1498,27.2142,27.1406,27.1958,55752.0
2016-08-23 13:30:00,29.59,29.6,29.56,29.59,38570.0,27.1958,27.205,27.1682,27.1958,38570.0
2016-08-23 14:00:00,29.58,29.58,29.52,29.57,171775.0,27.1866,27.1866,27.1314,27.1774,171775.0
2016-08-23 14:30:00,29.57,29.58,29.5,29.52,38446.0,27.1774,27.1866,27.1131,27.1314,38446.0
2016-08-23 15:00:00,29.51,29.53,29.49,29.5,67825.0,27.1223,27.1406,27.1039,27.1131,67825.0
2016-08-23 15:30:00,29.5,29.5,29.4,29.4,244826.0,27.1131,27.1131,27.0212,27.0212,244826.0
2016-08-24 09:30:00,29.4,29.58,29.39,29.42,339004.0,27.0212,27.1866,27.012,27.0395,339004.0
2016-08-24 10:00:00,29.43,29.47,29.29,29.34,142393.0,27.0487,27.0855,26.9201,26.966,142393.0
2016-08-24 10:30:00,29.35,29.39,29.21,29.28,117383.0,26.9752,27.012,26.8465,26.9109,117383.0
2016-08-24 11:00:00,29.29,29.32,29.24,29.29,75044.0,26.9201,26.9476,26.8741,26.9201,75044.0
2016-08-24 11:30:00,29.29,29.32,29.22,29.25,47003.0,26.9201,26.9476,26.8557,26.8833,47003.0
2016-08-24 12:00:00,29.25,29.35,29.24,29.33,58831.0,26.8833,26.9752,26.8741,26.9568,58831.0
2016-08-24 12:30:00,29.33,29.39,29.32,29.38,34374.0,26.9568,27.012,26.9476,27.0028,34374.0
2016-08-24 13:00:00,29.38,29.39,29.34,29.36,30187.0,27.0028,27.012,26.966,26.9844,30187.0
2016-08-24 13:30:00,29.35,29.38,29.33,29.35,26404.0,26.9752,27.0028,26.9568,26.9752,26404.0
2016-08-24 14:00:00,29.36,29.36,29.24,29.28,133920.0,26.9844,26.9844,26.8741,26.9109,133920.0
2016-08-24 14:30:00,29.27,29.34,29.25,29.33,79259.0,26.9017,26.966,26.8833,26.9568,79259.0
2016-08-24 15:00:00,29.33,29.33,29.22,29.22,128204.0,26.9568,26.9568,26.8557,26.8557,128204.0
2016-08-24 15:30:00,29.22,29.23,29.07,29.21,251845.0,26.8557,26.8649,26.7179,26.8465,251845.0
2016-08-25 09:30:00,29.19,29.35,29.05,29.32,235328.0,26.8281,26.9752,26.6995,26.9476,235328.0
2016-08-25 10:00:00,29.32,29.44,29.29,29.4,147371.0,26.9476,27.0579,26.9201,27.0212,147371.0
2016-08-25 10:30:00,29.4,29.46,29.33,29.45,84169.0,27.0212,27.0763,26.9568,27.0671,84169.0
2016-08-25 11:00:00,29.46,29.6,29.45,29.52,133573.0,27.0763,27.205,27.0671,27.1314,133573.0
2016-08-25 11:30:00,29.52,29.54,29.41,29.41,62882.0,27.1314,27.1498,27.0303,27.0303,62882.0
2016-08-25 12:00:00,29.41,29.42,29.3,29.35,86807.0,27.0303,27.0395,26.9292,26.9752,86807.0
2016-08-25 12:30:00,29.36,29.46,29.36,29.43,43639.0,26.9844,27.0763,26.9844,27.0487,43639.0
2016-08-25 13:00:00,29.44,29.46,29.39,29.46,75044.0,27.0579,27.0763,27.012,27.0763,75044.0
2016-08-25 13:30:00,29.47,29.47,29.3,29.39,163298.0,27.0855,27.0855,26.9292,27.012,163298.0
2016-08-25 14:00:00,29.4,29.41,29.3,29.36,84784.0,27.0212,27.0303,26.9292,26.9844,84784.0
2016-08-25 14:30:00,29.35,29.41,29.31,29.34,81387.0,26.9752,27.0303,26.9384,26.966,81387.0
2016-08-25 15:00:00,29.33,29.43,29.32,29.42,78049.0,26.9568,27.0487,26.9476,27.0395,78049.0
2016-08-25 15:30:00,29.41,29.45,29.36,29.45,192775.0,27.0303,27.0671,26.9844,27.0671,192775.0
2016-08-26 09:30:00,29.72,29.8,29.67,29.7,403066.0,27.3153,27.3888,27.2693,27.2969,403066.0
2016-08-26 10:00:00,29.69,30.13,29.58,29.99,1358370.0,27.2877,27.6921,27.1866,27.5634,1358370.0
2016-08-26 10:30:00,30.0,30.03,29.8,29.84,323656.0,27.5726,27.6002,27.3888,27.4255,323656.0
2016-08-26 11:00:00,29.85,29.99,29.81,29.97,245068.0,27.4347,27.5634,27.398,27.545,245068.0
2016-08-26 11:30:00,29.97,29.98,29.52,29.55,358832.0,27.545,27.5542,27.1314,27.159,358832.0
2016-08-26 12:00:00,29.54,29.54,29.21,29.31,427179.0,27.1498,27.1498,26.8465,26.9384,427179.0
2016-08-26 12:30:00,29.31,29.45,29.28,29.41,160583.0,26.9384,27.0671,26.9109,27.0303,160583.0
2016-08-26 13:00:00,29.41,29.48,29.28,29.35,140306.0,27.0303,27.0947,26.9109,26.9752,140306.0
2016-08-26 13:30:00,29.36,29.37,29.21,29.26,124206.0,26.9844,26.9936,26.8465,26.8925,124206.0
2016-08-26 14:00:00,29.26,29.33,29.03,29.09,182632.0,26.8925,26.9568,26.6811,26.7362,182632.0
2016-08-26 14:30:00,29.09,29.17,29.0,29.16,227890.0,26.7362,26.8098,26.6535,26.8006,227890.0
2016-08-26 15:00:00,29.16,29.48,29.14,29.43,315166.0,26.8006,27.0947,26.7822,27.0487,315166.0
2016-08-26 15:30:00,29.44,29.58,29.44,29.48,324075.0,27.0579,27.1866,27.0579,27.0947,324075.0
2016-08-29 09:30:00,29.67,30.17,29.51,30.14,576726.0,27.2693,27.7288,27.1223,27.7013,576726.0
2016-08-29 10:00:00,30.13,30.29,30.13,30.27,399608.0,27.6921,27.8391,27.6921,27.8208,399608.0
2016-08-29 10:30:00,30.28,30.33,30.23,30.28,253400.0,27.8299,27.8759,27.784,27.8299,253400.0
2016-08-29 11:00:00,30.29,30.36,30.28,30.36,206576.0,27.8391,27.9035,27.8299,27.9035,206576.0
2016-08-29 11:30:00,30.36,30.44,30.32,30.43,128310.0,27.9035,27.977,27.8667,27.9678,128310.0
2016-08-29 12:00:00,30.43,30.47,30.38,30.39,163581.0,27.9678,28.0046,27.9219,27.931,163581.0
2016-08-29 12:30:00,30.39,30.41,30.35,30.38,98280.0,27.931,27.9494,27.8943,27.9219,98280.0
2016-08-29 13:00:00,30.39,30.4,30.33,30.37,42872.0,27.931,27.9402,27.8759,27.9127,42872.0
2016-08-29 13:30:00,30.37,30.42,30.36,30.41,84538.0,27.9127,27.9586,27.9035,27.9494,84538.0
2016-08-29 14:00:00,30.4,30.41,30.28,30.31,118196.0,27.9402,27.9494,27.8299,27.8575,118196.0
2016-08-29 14:30:00,30.3,30.32,30.21,30.24,171552.0,27.8483,27.8667,27.7656,27.7932,171552.0
2016-08-29 15:00:00,30.23,30.26,30.16,30.19,160476.0,27.784,27.8116,27.7197,27.7472,160476.0
2016-08-29 15:30:00,30.19,30.23,30.15,30.21,211957.0,27.7472,27.784,27.7105,27.7656,211957.0
2016-08-30 09:30:00,30.44,30.5,30.23,30.45,516272.0,27.977,28.0321,27.784,27.9862,516272.0
2016-08-30 10:00:00,30.46,30.49,30.28,30.33,233030.0,27.9954,28.023,27.8299,27.8759,233030.0
2016-08-30 10:30:00,30.33,30.35,30.2,30.31,220176.0,27.8759,27.8943,27.7564,27.8575,220176.0
2016-08-30 11:00:00,30.31,30.39,30.28,30.37,190984.0,27.8575,27.931,27.8299,27.9127,190984.0
2016-08-30 11:30:00,30.37,30.49,30.33,30.48,157938.0,27.9127,28.023,27.8759,28.0138,157938.0
2016-08-30 12:00:00,30.48,30.59,30.48,30.55,323065.0,28.0138,28.1149,28.0138,28.0781,323065.0
2016-08-30 12:30:00,30.55,30.63,30.55,30.55,206440.0,28.0781,28.1516,28.0781,28.0781,206440.0
2016-08-30 13:00:00,30.56,30.61,30.53,30.55,186488.0,28.0873,28.1332,28.0597,28.0781,186488.0
2016-08-30 13:30:00,30.55,30.58,30.49,30.54,156071.0,28.0781,28.1057,28.023,28.0689,156071.0
2016-08-30 14:00:00,30.52,30.52,30.4,30.47,151746.0,28.0505,28.0505,27.9402,28.0046,151746.0
2016-08-30 14:30:00,30.46,30.59,30.43,30.59,133527.0,27.9954,28.1149,27.9678,28.1149,133527.0
2016-08-30 15:00:00,30.58,30.79,30.55,30.76,269078.0,28.1057,28.2987,28.0781,28.2711,269078.0
2016-08-30 15:30:00,30.76,30.85,30.73,30.85,358790.0,28.2711,28.3538,28.2435,28.3538,358790.0
2016-08-31 09:30:00,30.8,30.95,30.73,30.91,401312.0,28.3079,28.4457,28.2435,28.409,401312.0
2016-08-31 10:00:00,30.92,30.94,30.81,30.84,230534.0,28.4182,28.4365,28.3171,28.3446,230534.0
2016-08-31 10:30:00,30.82,30.84,30.65,30.65,248472.0,28.3263,28.3446,28.17,28.17,248472.0
2016-08-31 11:00:00,30.63,30.69,30.55,30.67,266454.0,28.1516,28.2068,28.0781,28.1884,266454.0
2016-08-31 11:30:00,30.68,30.68,30.5,30.5,212365.0,28.1976,28.1976,28.0321,28.0321,212365.0
2016-08-31 12:00:00,30.5,30.5,30.29,30.34,255384.0,28.0321,28.0321,27.8391,27.8851,255384.0
2016-08-31 12:30:00,30.33,30.47,30.27,30.44,207548.0,27.8759,28.0046,27.8208,27.977,207548.0
2016-08-31 13:00:00,30.44,30.53,30.37,30.52,125100.0,27.977,28.0597,27.9127,28.0505,125100.0
2016-08-31 13:30:00,30.52,30.63,30.49,30.62,112757.0,28.0505,28.1516,28.023,28.1424,112757.0
2016-08-31 14:00:00,30.62,30.8,30.61,30.74,180527.0,28.1424,28.3079,28.1332,28.2527,180527.0
2016-08-31 14:30:00,30.74,30.74,30.61,30.65,79141.0,28.2527,28.2527,28.1332,28.17,79141.0
2016-08-31 15:00:00,30.65,30.9,30.65,30.88,137340.0,28.17,28.3998,28.17,28.3814,137340.0
2016-08-31 15:30:00,30.88,30.99,30.84,30.93,348113.0,28.3814,28.4825,28.3446,28.4274,348113.0
2016-09-01 09:30:00,31.12,31.2,30.73,30.87,430782.0,28.602,28.6755,28.2435,28.3722,430782.0
2016-09-01 10:00:00,30.84,30.91,30.48,30.48,450281.0,28.3446,28.409,28.0138,28.0138,450281.0
2016-09-01 10:30:00,30.48,30.48,30.17,30.18,330887.0,28.0138,28.0138,27.7288,27.738,330887.0
2016-09-01 11:00:00,30.18,30.3,30.03,30.3,317980.0,27.738,27.8483,27.6002,27.8483,317980.0
2016-09-01 11:30:00,30.28,30.31,30.03,30.17,198836.0,27.8299,27.8575,27.6002,27.7288,198836.0
2016-09-01 12:00:00,30.18,30.57,30.11,30.55,265382.0,27.738,28.0965,27.6737,28.0781,265382.0
2016-09-01 12:30:00,30.55,30.65,30.48,30.49,197251.0,28.0781,28.17,28.0138,28.023,197251.0
2016-09-01 13:00:00,30.49,30.61,30.45,30.58,180768.0,28.023,28.1332,27.9862,28.1057,180768.0
2016-09-01 13:30:00,30.59,30.62,30.53,30.53,125972.0,28.1149,28.1424,28.0597,28.0597,125972.0
2016-09-01 14:00:00,30.52,30.52,30.29,30.51,189099.0,28.0505,28.0505,27.8391,28.0413,189099.0
2016-09-01 14:30:00,30.51,30.59,30.43,30.51,125837.0,28.0413,28.1149,27.9678,28.0413,125837.0
2016-09-01 15:00:00,30.52,30.56,30.36,30.49,229594.0,28.0505,28.0873,27.9035,28.023,229594.0
2016-09-01 15:30:00,30.49,30.67,30.48,30.65,346811.0,28.023,28.1884,28.0138,28.17,346811.0
2016-09-02 09:30:00,30.85,31.38,30.78,31.3,809074.0,28.3538,28.8409,28.2895,28.7674,809074.0
2016-09-02 10:00:00,31.31,31.4,31.09,31.14,464065.0,28.7766,28.8593,28.5744,28.6204,464065.0
2016-09-02 10:30:00,31.17,31.23,31.06,31.07,222196.0,28.6479,28.7031,28.5468,28.556,222196.0
2016-09-02 11:00:00,31.06,31.19,30.99,31.03,179704.0,28.5468,28.6663,28.4825,28.5193,179704.0
2016-09-02 11:30:00,31.03,31.05,30.95,31.03,113094.0,28.5193,28.5376,28.4457,28.5193,113094.0
2016-09-02 12:00:00,31.03,31.05,30.77,30.85,153379.0,28.5193,28.5376,28.2803,28.3538,153379.0
2016-09-02 12:30:00,30.84,30.96,30.83,30.92,82996.0,28.3446,28.4549,28.3354,28.4182,82996.0
2016-09-02 13:00:00,30.94,31.01,30.89,30.99,70727.0,28.4365,28.5009,28.3906,28.4825,70727.0
2016-09-02 13:30:00,30.98,30.99,30.84,30.89,65731.0,28.4733,28.4825,28.3446,28.3906,65731.0
2016-09-02 14:00:00,30.91,31.09,30.9,31.08,120588.0,28.409,28.5744,28.3998,28.5652,120588.0
2016-09-02 14:30:00,31.08,31.17,31.06,31.16,207721.0,28.5652,28.6479,28.5468,28.6387,207721.0
2016-09-02 15:00:00,31.16,31.23,31.11,31.18,199842.0,28.6387,28.7031,28.5928,28.6571,199842.0
2016-09-02 15:30:00,31.17,31.22,31.07,31.2,213189.0,28.6479,28.6939,28.556,28.6755,213189.0
2016-09-06 09:30:00,31.26,31.3,30.99,31.15,380042.0,28.7307,28.7674,28.4825,28.6296,380042.0
2016-09-06 10:00:00,31.14,31.15,30.55,30.62,571861.0,28.6204,28.6296,28.0781,28.1424,571861.0
2016-09-06 10:30:00,30.61,30.7,30.5,30.58,311999.0,28.1332,28.216,28.0321,28.1057,311999.0
2016-09-06 11:00:00,30.59,30.69,30.46,30.67,225677.0,28.1149,28.2068,27.9954,28.1884,225677.0
2016-09-06 11:30:00,30.67,30.77,30.64,30.74,250666.0,28.1884,28.2803,28.1608,28.2527,250666.0
2016-09-06 12:00:00,30.75,30.85,30.75,30.83,101747.0,28.2619,28.3538,28.2619,28.3354,101747.0
2016-09-06 12:30:00,30.83,30.98,30.82,30.9,153401.0,28.3354,28.4733,28.3263,28.3998,153401.0
2016-09-06 13:00:00,30.9,30.91,30.81,30.84,130934.0,28.3998,28.409,28.3171,28.3446,130934.0
2016-09-06 13:30:00,30.85,30.93,30.85,30.9,90754.0,28.3538,28.4274,28.3538,28.3998,90754.0
2016-09-06 14:00:00,30.91,30.94,30.85,30.89,84323.0,28.409,28.4365,28.3538,28.3906,84323.0
2016-09-06 14:30:00,30.9,30.97,30.87,30.96,87225.0,28.3998,28.4641,28.3722,28.4549,87225.0
2016-09-06 15:00:00,30.96,30.97,30.89,30.94,137806.0,28.4549,28.4641,28.3906,28.4365,137806.0
2016-09-06 15:30:00,30.93,31.05,30.89,31.05,252478.0,28.4274,28.5376,28.3906,28.5376,252478.0
2016-09-07 09:30:00,30.86,31.04,30.67,31.02,426589.0,28.363,28.5285,28.1884,28.5101,426589.0
2016-09-07 10:00:00,31.02,31.2,30.99,31.18,304355.0,28.5101,28.6755,28.4825,28.6571,304355.0
2016-09-07 10:30:00,31.18,31.2,30.95,31.04,115449.0,28.6571,28.6755,28.4457,28.5285,115449.0
2016-09-07 11:00:00,31.04,31.12,30.94,30.96,97292.0,28.5285,28.602,28.4365,28.4549,97292.0
2016-09-07 11:30:00,30.98,31.05,30.93,31.05,97128.0,28.4733,28.5376,28.4274,28.5376,97128.0
2016-09-07 12:00:00,31.05,31.1,30.89,30.99,152157.0,28.5376,28.5836,28.3906,28.4825,152157.0
2016-09-07 12:30:00,30.99,31.07,30.96,31.01,71891.0,28.4825,28.556,28.4549,28.5009,71891.0
2016-09-07 13:00:00,31.01,31.14,30.99,31.13,48111.0,28.5009,28.6204,28.4825,28.6112,48111.0
2016-09-07 13:30:00,31.14,31.18,31.1,31.15,55217.0,28.6204,28.6571,28.5836,28.6296,55217.0
2016-09-07 14:00:00,31.14,31.29,31.14,31.23,101645.0,28.6204,28.7582,28.6204,28.7031,101645.0
2016-09-07 14:30:00,31.21,31.26,31.18,31.23,100902.0,28.6847,28.7307,28.6571,28.7031,100902.0
2016-09-07 15:00:00,31.23,31.31,31.23,31.25,201529.0,28.7031,28.7766,28.7031,28.7215,201529.0
2016-09-07 15:30:00,31.25,31.26,31.18,31.25,180397.0,28.7215,28.7307,28.6571,28.7215,180397.0
2016-09-08 09:30:00,31.15,31.25,31.0,31.04,352889.0,28.6296,28.7215,28.4917,28.5285,352889.0
2016-09-08 10:00:00,31.04,31.1,30.96,31.01,211340.0,28.5285,28.5836,28.4549,28.5009,211340.0
2016-09-08 10:30:00,31.01,31.19,31.0,31.11,135616.0,28.5009,28.6663,28.4917,28.5928,135616.0
2016-09-08 11:00:00,31.11,31.3,31.1,31.25,284206.0,28.5928,28.7674,28.5836,28.7215,284206.0
2016-09-08 11:30:00,31.27,31.34,31.17,31.33,271316.0,28.7398,28.8042,28.6479,28.795,271316.0
2016-09-08 12:00:00,31.33,31.36,31.26,31.3,123393.0,28.795,28.8226,28.7307,28.7674,123393.0
2016-09-08 12:30:00,31.29,31.3,31.22,31.27,158638.0,28.7582,28.7674,28.6939,28.7398,158638.0
2016-09-08 13:00:00,31.26,31.27,31.16,31.17,96794.0,28.7307,28.7398,28.6387,28.6479,96794.0
2016-09-08 13:30:00,31.17,31.17,31.04,31.15,120634.0,28.6479,28.6479,28.5285,28.6296,120634.0
2016-09-08 14:00:00,31.16,31.18,31.08,31.13,118526.0,28.6387,28.6571,28.5652,28.6112,118526.0
2016-09-08 14:30:00,31.12,31.23,31.1,31.23,141786.0,28.602,28.7031,28.5836,28.7031,141786.0
2016-09-08 15:00:00,31.23,31.23,31.15,31.17,162650.0,28.7031,28.7031,28.6296,28.6479,162650.0
2016-09-08 15:30:00,31.17,31.23,31.08,31.09,110451.0,28.6479,28.7031,28.5652,28.5744,110451.0
2016-09-09 09:30:00,30.83,30.83,30.38,30.53,865654.0,28.3354,28.3354,27.9219,28.0597,865654.0
2016-09-09 10:00:00,30.52,30.52,30.24,30.37,522034.0,28.0505,28.0505,27.7932,27.9127,522034.0
2016-09-09 10:30:00,30.36,30.43,30.1,30.43,374671.0,27.9035,27.9678,27.6645,27.9678,374671.0
2016-09-09 11:00:00,30.43,30.49,30.34,30.41,243360.0,27.9678,28.023,27.8851,27.9494,243360.0
2016-09-09 11:30:00,30.42,30.43,30.12,30.14,261023.0,27.9586,27.9678,27.6829,27.7013,261023.0
2016-09-09 12:00:00,30.14,30.22,30.02,30.14,323258.0,27.7013,27.7748,27.591,27.7013,323258.0
2016-09-09 12:30:00,30.14,30.15,30.02,30.11,241736.0,27.7013,27.7105,27.591,27.6737,241736.0
2016-09-09 13:00:00,30.11,30.12,29.85,29.95,335427.0,27.6737,27.6829,27.4347,27.5266,335427.0
2016-09-09 13:30:00,29.93,29.95,29.64,29.77,270662.0,27.5083,27.5266,27.2417,27.3612,270662.0
2016-09-09 14:00:00,29.77,29.77,29.47,29.71,461201.0,27.3612,27.3612,27.0855,27.3061,461201.0
2016-09-09 14:30:00,29.72,29.78,29.48,29.69,391181.0,27.3153,27.3704,27.0947,27.2877,391181.0
2016-09-09 15:00:00,29.7,29.77,29.51,29.68,308962.0,27.2969,27.3612,27.1223,27.2785,308962.0
2016-09-09 15:30:00,29.69,29.69,29.2,29.2,686240.0,27.2877,27.2877,26.8373,26.8373,686240.0
2016-09-12 09:30:00,28.64,28.87,28.46,28.72,754024.0,26.3226,26.534,26.1572,26.3962,754024.0
2016-09-12 10:00:00,28.74,29.06,28.68,29.04,425117.0,26.4146,26.7087,26.3594,26.6903,425117.0
2016-09-12 10:30:00,29.06,29.14,28.83,29.05,297374.0,26.7087,26.7822,26.4973,26.6995,297374.0
2016-09-12 11:00:00,29.04,29.26,29.04,29.21,265133.0,26.6903,26.8925,26.6903,26.8465,265133.0
2016-09-12 11:30:00,29.21,29.45,29.1,29.38,233249.0,26.8465,27.0671,26.7454,27.0028,233249.0
2016-09-12 12:00:00,29.39,29.49,29.34,29.45,150888.0,27.012,27.1039,26.966,27.0671,150888.0
2016-09-12 12:30:00,29.46,29.77,29.46,29.76,207557.0,27.0763,27.3612,27.0763,27.352,207557.0
2016-09-12 13:00:00,29.77,29.91,29.3,29.33,494031.0,27.3612,27.4899,26.9292,26.9568,494031.0
2016-09-12 13:30:00,29.33,29.78,29.24,29.75,289901.0,26.9568,27.3704,26.8741,27.3428,289901.0
2016-09-12 14:00:00,29.74,30.09,29.72,29.96,361827.0,27.3336,27.6553,27.3153,27.5358,361827.0
2016-09-12 14:30:00,29.97,30.27,29.96,30.13,236850.0,27.545,27.8208,27.5358,27.6921,236850.0
2016-09-12 15:00:00,30.15,30.27,30.11,30.25,152707.0,27.7105,27.8208,27.6737,27.8024,152707.0
2016-09-12 15:30:00,30.25,30.45,30.18,30.22,401809.0,27.8024,27.9862,27.738,27.7748,401809.0
2016-09-13 09:30:00,29.45,29.45,28.96,28.98,563068.0,27.0671,27.0671,26.6168,26.6351,563068.0
2016-09-13 10:00:00,28.95,29.03,28.73,28.81,537028.0,26.6076,26.6811,26.4054,26.4789,537028.0
2016-09-13 10:30:00,28.81,28.97,28.65,28.71,402611.0,26.4789,26.6259,26.3318,26.387,402611.0
2016-09-13 11:00:00,28.71,28.73,28.48,28.51,313224.0,26.387,26.4054,26.1756,26.2032,313224.0
2016-09-13 11:30:00,28.51,28.59,28.37,28.49,245248.0,26.2032,26.2767,26.0745,26.1848,245248.0
2016-09-13 12:00:00,28.5,28.77,28.46,28.54,265914.0,26.194,26.4421,26.1572,26.2307,265914.0
2016-09-13 12:30:00,28.54,28.61,28.38,28.44,218970.0,26.2307,26.2951,26.0837,26.1388,218970.0
2016-09-13 13:00:00,28.44,29.01,28.36,28.99,409041.0,26.1388,26.6627,26.0653,26.6443,409041.0
2016-09-13 13:30:00,29.0,29.15,28.65,28.74,594157.0,26.6535,26.7914,26.3318,26.4146,594157.0
2016-09-13 14:00:00,28.7,28.8,28.59,28.59,232599.0,26.3778,26.4697,26.2767,26.2767,232599.0
2016-09-13 14:30:00,28.58,28.84,28.48,28.63,284301.0,26.2675,26.5065,26.1756,26.3135,284301.0
2016-09-13 15:00:00,28.63,28.87,28.5,28.83,347197.0,26.3135,26.534,26.194,26.4973,347197.0
2016-09-13 15:30:00,28.85,28.95,28.6,28.7,573341.0,26.5157,26.6076,26.2859,26.3778,573341.0
2016-09-14 09:30:00,28.76,28.95,28.45,28.72,547488.0,26.4329,26.6076,26.148,26.3962,547488.0
2016-09-14 10:00:00,28.71,29.09,28.68,29.04,404374.0,26.387,26.7362,26.3594,26.6903,404374.0
2016-09-14 10:30:00,29.04,29.17,28.69,28.78,374677.0,26.6903,26.8098,26.3686,26.4513,374677.0
2016-09-14 11:00:00,28.78,28.93,28.64,28.87,261297.0,26.4513,26.5892,26.3226,26.534,261297.0
2016-09-14 11:30:00,28.82,28.97,28.72,28.93,143846.0,26.4881,26.6259,26.3962,26.5892,143846.0
2016-09-14 12:00:00,28.93,29.01,28.86,28.96,129932.0,26.5892,26.6627,26.5248,26.6168,129932.0
2016-09-14 12:30:00,28.98,28.99,28.73,28.79,145047.0,26.6351,26.6443,26.4054,26.4605,145047.0
2016-09-14 13:00:00,28.8,28.92,28.78,28.85,121305.0,26.4697,26.58,26.4513,26.5157,121305.0
2016-09-14 13:30:00,28.86,28.91,28.59,28.66,173588.0,26.5248,26.5708,26.2767,26.341,173588.0
2016-09-14 14:00:00,28.66,28.73,28.45,28.6,191464.0,26.341,26.4054,26.148,26.2859,191464.0
2016-09-14 14:30:00,28.59,28.71,28.54,28.67,174712.0,26.2767,26.387,26.2307,26.3502,174712.0
2016-09-14 15:00:00,28.68,28.7,28.23,28.25,307933.0,26.3594,26.3778,25.9458,25.9642,307933.0
2016-09-14 15:30:00,28.26,28.5,28.26,28.44,419239.0,25.9734,26.194,25.9734,26.1388,419239.0
2016-09-15 09:30:00,28.48,28.58,28.14,28.48,608315.0,26.1756,26.2675,25.8631,26.1756,608315.0
2016-09-15 10:00:00,28.47,28.83,28.37,28.59,553723.0,26.1664,26.4973,26.0745,26.2767,553723.0
2016-09-15 10:30:00,28.6,28.74,28.5,28.71,248754.0,26.2859,26.4146,26.194,26.387,248754.0
2016-09-15 11:00:00,28.73,28.93,28.69,28.91,250390.0,26.4054,26.5892,26.3686,26.5708,250390.0
2016-09-15 11:30:00,28.94,28.99,28.77,28.77,284963.0,26.5984,26.6443,26.4421,26.4421,284963.0
2016-09-15 12:00:00,28.78,28.87,28.78,28.79,116812.0,26.4513,26.534,26.4513,26.4605,116812.0
2016-09-15 12:30:00,28.81,28.81,28.63,28.71,77327.0,26.4789,26.4789,26.3135,26.387,77327.0
2016-09-15 13:00:00,28.73,28.85,28.7,28.77,177910.0,26.4054,26.5157,26.3778,26.4421,177910.0
2016-09-15 13:30:00,28.78,29.04,28.78,29.03,221832.0,26.4513,26.6903,26.4513,26.6811,221832.0
2016-09-15 14:00:00,29.04,29.2,28.99,29.16,227044.0,26.6903,26.8373,26.6443,26.8006,227044.0
2016-09-15 14:30:00,29.17,29.19,29.05,29.08,102866.0,26.8098,26.8281,26.6995,26.727,102866.0
2016-09-15 15:00:00,29.09,29.14,28.98,29.06,168233.0,26.7362,26.7822,26.6351,26.7087,168233.0
2016-09-15 15:30:00,29.06,29.17,29.01,29.02,298528.0,26.7087,26.8098,26.6627,26.6719,298528.0
2016-09-16 09:30:00,28.66,28.77,28.17,28.35,354881.0,26.341,26.4421,25.8907,26.0561,354881.0
2016-09-16 10:00:00,28.35,28.37,28.04,28.17,311872.0,26.0561,26.0745,25.7712,25.8907,311872.0
2016-09-16 10:30:00,28.17,28.44,28.15,28.28,211385.0,25.8907,26.1388,25.8723,25.9918,211385.0
2016-09-16 11:00:00,28.28,28.38,28.26,28.28,120300.0,25.9918,26.0837,25.9734,25.9918,120300.0
2016-09-16 11:30:00,28.3,28.52,28.25,28.47,120219.0,26.0102,26.2124,25.9642,26.1664,120219.0
2016-09-16 12:00:00,28.47,28.58,28.44,28.46,117549.0,26.1664,26.2675,26.1388,26.1572,117549.0
2016-09-16 12:30:00,28.47,28.51,28.31,28.31,136151.0,26.1664,26.2032,26.0193,26.0193,136151.0
2016-09-16 13:00:00,28.3,28.38,28.27,28.27,105529.0,26.0102,26.0837,25.9826,25.9826,105529.0
2016-09-16 13:30:00,28.27,28.29,28.11,28.18,306080.0,25.9826,26.001,25.8355,25.8999,306080.0
2016-09-16 14:00:00,28.17,28.34,28.13,28.32,139263.0,25.8907,26.0469,25.8539,26.0285,139263.0
2016-09-16 14:30:00,28.32,28.39,28.25,28.26,102475.0,26.0285,26.0929,25.9642,25.9734,102475.0
2016-09-16 15:00:00,28.26,28.36,28.25,28.31,88137.0,25.9734,26.0653,25.9642,26.0193,88137.0
2016-09-16 15:30:00,28.32,28.48,28.31,28.34,289931.0,26.0285,26.1756,26.0193,26.0469,289931.0
2016-09-19 09:30:00,28.68,29.17,28.67,29.15,294394.0,26.3594,26.8098,26.3502,26.7914,294394.0
2016-09-19 10:00:00,29.15,29.22,29.11,29.17,184987.0,26.7914,26.8557,26.7546,26.8098,184987.0
2016-09-19 10:30:00,29.17,29.19,29.05,29.12,133427.0,26.8098,26.8281,26.6995,26.7638,133427.0
2016-09-19 11:00:00,29.11,29.17,29.05,29.1,116547.0,26.7546,26.8098,26.6995,26.7454,116547.0
2016-09-19 11:30:00,29.12,29.22,29.06,29.21,132589.0,26.7638,26.8557,26.7087,26.8465,132589.0
2016-09-19 12:00:00,29.2,29.22,28.9,28.95,164875.0,26.8373,26.8557,26.5616,26.6076,164875.0
2016-09-19 12:30:00,28.95,28.99,28.78,28.79,158334.0,26.6076,26.6443,26.4513,26.4605,158334.0
2016-09-19 13:00:00,28.79,28.83,28.7,28.7,115910.0,26.4605,26.4973,26.3778,26.3778,115910.0
2016-09-19 13:30:00,28.7,28.71,28.49,28.7,267205.0,26.3778,26.387,26.1848,26.3778,267205.0
2016-09-19 14:00:00,28.71,28.85,28.69,28.85,185890.0,26.387,26.5157,26.3686,26.5157,185890.0
2016-09-19 14:30:00,28.86,29.01,28.86,29.0,174434.0,26.5248,26.6627,26.5248,26.6535,174434.0
2016-09-19 15:00:00,29.0,29.01,28.77,28.8,135011.0,26.6535,26.6627,26.4421,26.4697,135011.0
2016-09-19 15:30:00,28.78,28.9,28.66,28.81,282182.0,26.4513,26.5616,26.341,26.4789,282182.0
2016-09-20 09:30:00,29.18,29.46,29.18,29.29,287235.0,26.819,27.0763,26.819,26.9201,287235.0
2016-09-20 10:00:00,29.31,29.39,29.15,29.15,166126.0,26.9384,27.012,26.7914,26.7914,166126.0
2016-09-20 10:30:00,29.15,29.16,28.89,28.89,173978.0,26.7914,26.8006,26.5524,26.5524,173978.0
2016-09-20 11:00:00,28.88,29.07,28.87,28.96,103131.0,26.5432,26.7179,26.534,26.6168,103131.0
2016-09-20 11:30:00,28.97,29.01,28.85,28.87,114218.0,26.6259,26.6627,26.5157,26.534,114218.0
2016-09-20 12:00:00,28.87,29.0,28.81,28.99,104036.0,26.534,26.6535,26.4789,26.6443,104036.0
2016-09-20 12:30:00,28.99,28.99,28.77,28.79,131477.0,26.6443,26.6443,26.4421,26.4605,131477.0
2016-09-20 13:00:00,28.8,28.9,28.76,28.89,106003.0,26.4697,26.5616,26.4329,26.5524,106003.0
2016-09-20 13:30:00,28.9,29.11,28.89,29.07,107772.0,26.5616,26.7546,26.5524,26.7179,107772.0
2016-09-20 14:00:00,29.06,29.13,29.03,29.05,61157.0,26.7087,26.773,26.6811,26.6995,61157.0
2016-09-20 14:30:00,29.05,29.15,29.03,29.14,55551.0,26.6995,26.7914,26.6811,26.7822,55551.0
2016-09-20 15:00:00,29.12,29.18,29.08,29.09,80281.0,26.7638,26.819,26.727,26.7362,80281.0
2016-09-20 15:30:00,29.08,29.08,28.83,28.83,218712.0,26.727,26.727,26.4973,26.4973,218712.0
2016-09-21 09:30:00,29.21,29.34,29.13,29.29,331688.0,26.8465,26.966,26.773,26.9201,331688.0
2016-09-21 10:00:00,29.3,29.31,29.1,29.13,156765.0,26.9292,26.9384,26.7454,26.773,156765.0
2016-09-21 10:30:00,29.14,29.24,29.03,29.03,198253.0,26.7822,26.8741,26.6811,26.6811,198253.0
2016-09-21 11:00:00,29.04,29.08,28.97,29.08,100850.0,26.6903,26.727,26.6259,26.727,100850.0
2016-09-21 11:30:00,29.09,29.09,28.97,29.06,101378.0,26.7362,26.7362,26.6259,26.7087,101378.0
2016-09-21 12:00:00,29.06,29.07,28.77,28.81,194886.0,26.7087,26.7179,26.4421,26.4789,194886.0
2016-09-21 12:30:00,28.81,28.93,28.73,28.92,155778.0,26.4789,26.5892,26.4054,26.58,155778.0
2016-09-21 13:00:00,28.95,29.0,28.79,28.79,138120.0,26.6076,26.6535,26.4605,26.4605,138120.0
2016-09-21 13:30:00,28.79,28.92,28.79,28.89,262439.0,26.4605,26.58,26.4605,26.5524,262439.0
2016-09-21 14:00:00,28.88,29.21,28.69,28.78,1259553.0,26.5432,26.8465,26.3686,26.4513,1259553.0
2016-09-21 14:30:00,28.77,29.2,28.76,29.13,767043.0,26.4421,26.8373,26.4329,26.773,767043.0
2016-09-21 15:00:00,29.12,29.45,29.06,29.39,1027269.0,26.7638,27.0671,26.7087,27.012,1027269.0
2016-09-21 15:30:00,29.4,29.65,29.4,29.55,544921.0,27.0212,27.2509,27.0212,27.159,544921.0
2016-09-22 09:30:00,29.98,30.18,29.91,30.16,542003.0,27.5542,27.738,27.4899,27.7197,542003.0
2016-09-22 10:00:00,30.16,30.2,30.07,30.19,639833.0,27.7197,27.7564,27.6369,27.7472,639833.0
2016-09-22 10:30:00,30.2,30.31,30.13,30.13,397955.0,27.7564,27.8575,27.6921,27.6921,397955.0
2016-09-22 11:00:00,30.13,30.15,29.95,29.99,212440.0,27.6921,27.7105,27.5266,27.5634,212440.0
2016-09-22 11:30:00,29.98,30.04,29.89,29.91,119471.0,27.5542,27.6094,27.4715,27.4899,119471.0
2016-09-22 12:00:00,29.92,30.02,29.91,30.01,97349.0,27.4991,27.591,27.4899,27.5818,97349.0
2016-09-22 12:30:00,30.01,30.05,29.95,30.05,74001.0,27.5818,27.6186,27.5266,27.6186,74001.0
2016-09-22 13:00:00,30.04,30.15,30.02,30.11,96929.0,27.6094,27.7105,27.591,27.6737,96929.0
2016-09-22 13:30:00,30.12,30.18,30.07,30.1,165768.0,27.6829,27.738,27.6369,27.6645,165768.0
2016-09-22 14:00:00,30.1,30.15,29.91,29.99,309551.0,27.6645,27.7105,27.4899,27.5634,309551.0
2016-09-22 14:30:00,30.0,30.16,29.94,30.16,169721.0,27.5726,27.7197,27.5175,27.7197,169721.0
2016-09-22 15:00:00,30.15,30.16,30.08,30.08,197405.0,27.7105,27.7197,27.6461,27.6461,197405.0
2016-09-22 15:30:00,30.08,30.2,30.07,30.12,371286.0,27.6461,27.7564,27.6369,27.6829,371286.0
2016-09-23 09:30:00,29.86,30.03,29.67,29.83,434677.0,27.4439,27.6002,27.2693,27.4164,434677.0
2016-09-23 10:00:00,29.81,29.97,29.79,29.92,188702.0,27.398,27.545,27.3796,27.4991,188702.0
2016-09-23 10:30:00,29.92,30.05,29.88,29.98,109595.0,27.4991,27.6186,27.4623,27.5542,109595.0
2016-09-23 11:00:00,29.97,30.03,29.93,30.01,95122.0,27.545,27.6002,27.5083,27.5818,95122.0
2016-09-23 11:30:00,30.01,30.08,29.92,29.94,128733.0,27.5818,27.6461,27.4991,27.5175,128733.0
2016-09-23 12:00:00,29.92,29.96,29.84,29.96,59691.0,27.4991,27.5358,27.4255,27.5358,59691.0
2016-09-23 12:30:00,29.96,29.97,29.83,29.87,60499.0,27.5358,27.545,27.4164,27.4531,60499.0
2016-09-23 13:00:00,29.86,29.87,29.77,29.84,64423.0,27.4439,27.4531,27.3612,27.4255,64423.0
2016-09-23 13:30:00,29.83,29.83,29.71,29.73,107873.0,27.4164,27.4164,27.3061,27.3244,107873.0
2016-09-23 14:00:00,29.72,29.82,29.7,29.8,157810.0,27.3153,27.4072,27.2969,27.3888,157810.0
2016-09-23 14:30:00,29.79,29.86,29.75,29.84,128976.0,27.3796,27.4439,27.3428,27.4255,128976.0
2016-09-23 15:00:00,29.84,29.88,29.75,29.87,134000.0,27.4255,27.4623,27.3428,27.4531,134000.0
2016-09-23 15:30:00,29.87,29.94,29.67,29.68,265733.0,27.4531,27.5175,27.2693,27.2785,265733.0
2016-09-26 09:30:00,29.21,29.24,28.93,29.11,526746.0,26.8465,26.8741,26.5892,26.7546,526746.0
2016-09-26 10:00:00,29.09,29.34,29.04,29.18,255491.0,26.7362,26.966,26.6903,26.819,255491.0
2016-09-26 10:30:00,29.19,29.36,29.18,29.23,124244.0,26.8281,26.9844,26.819,26.8649,124244.0
2016-09-26 11:00:00,29.23,29.24,29.02,29.03,116777.0,26.8649,26.8741,26.6719,26.6811,116777.0
2016-09-26 11:30:00,29.04,29.1,28.92,29.0,169585.0,26.6903,26.7454,26.58,26.6535,169585.0
2016-09-26 12:00:00,29.0,29.06,28.97,28.99,66211.0,26.6535,26.7087,26.6259,26.6443,66211.0
2016-09-26 12:30:00,28.99,29.03,28.91,28.98,96880.0,26.6443,26.6811,26.5708,26.6351,96880.0
2016-09-26 13:00:00,28.97,28.98,28.72,28.73,118133.0,26.6259,26.6351,26.3962,26.4054,118133.0
2016-09-26 13:30:00,28.72,28.78,28.65,28.75,148363.0,26.3962,26.4513,26.3318,26.4237,148363.0
2016-09-26 14:00:00,28.76,28.85,28.73,28.81,111173.0,26.4329,26.5157,26.4054,26.4789,111173.0
2016-09-26 14:30:00,28.81,28.83,28.69,28.77,108772.0,26.4789,26.4973,26.3686,26.4421,108772.0
2016-09-26 15:00:00,28.76,28.91,28.73,28.88,206151.0,26.4329,26.5708,26.4054,26.5432,206151.0
2016-09-26 15:30:00,28.88,28.94,28.73,28.79,450780.0,26.5432,26.5984,26.4054,26.4605,450780.0
2016-09-27 09:30:00,28.62,28.94,28.39,28.93,567445.0,26.3043,26.5984,26.0929,26.5892,567445.0
2016-09-27 10:00:00,28.93,29.14,28.9,28.94,299303.0,26.5892,26.7822,26.5616,26.5984,299303.0
2016-09-27 10:30:00,28.94,28.97,28.68,28.72,162118.0,26.5984,26.6259,26.3594,26.3962,162118.0
2016-09-27 11:00:00,28.73,29.04,28.73,29.02,142617.0,26.4054,26.6903,26.4054,26.6719,142617.0
2016-09-27 11:30:00,29.03,29.13,28.99,29.08,159864.0,26.6811,26.773,26.6443,26.727,159864.0
2016-09-27 12:00:00,29.06,29.27,28.97,29.23,180651.0,26.7087,26.9017,26.6259,26.8649,180651.0
2016-09-27 12:30:00,29.23,29.25,29.12,29.18,163865.0,26.8649,26.8833,26.7638,26.819,163865.0
2016-09-27 13:00:00,29.18,29.23,29.17,29.22,76404.0,26.819,26.8649,26.8098,26.8557,76404.0
2016-09-27 13:30:00,29.22,29.27,29.14,29.17,112853.0,26.8557,26.9017,26.7822,26.8098,112853.0
2016-09-27 14:00:00,29.17,29.25,29.16,29.19,262634.0,26.8098,26.8833,26.8006,26.8281,262634.0
2016-09-27 14:30:00,29.19,29.2,29.09,29.12,83500.0,26.8281,26.8373,26.7362,26.7638,83500.0
2016-09-27 15:00:00,29.12,29.2,29.04,29.07,61425.0,26.7638,26.8373,26.6903,26.7179,61425.0
2016-09-27 15:30:00,29.06,29.13,29.0,29.13,185733.0,26.7087,26.773,26.6535,26.773,185733.0
2016-09-28 09:30:00,29.41,29.46,29.26,29.34,308465.0,27.0303,27.0763,26.8925,26.966,308465.0
2016-09-28 10:00:00,29.34,29.41,29.15,29.19,194053.0,26.966,27.0303,26.7914,26.8281,194053.0
2016-09-28 10:30:00,29.25,29.25,28.93,28.99,248331.0,26.8833,26.8833,26.5892,26.6443,248331.0
2016-09-28 11:00:00,28.97,28.97,28.81,28.87,177800.0,26.6259,26.6259,26.4789,26.534,177800.0
2016-09-28 11:30:00,28.86,28.94,28.77,28.91,98819.0,26.5248,26.5984,26.4421,26.5708,98819.0
2016-09-28 12:00:00,28.93,29.0,28.84,28.91,133630.0,26.5892,26.6535,26.5065,26.5708,133630.0
2016-09-28 12:30:00,28.92,29.02,28.84,28.94,64225.0,26.58,26.6719,26.5065,26.5984,64225.0
2016-09-28 13:00:00,28.93,29.05,28.88,29.05,70650.0,26.5892,26.6995,26.5432,26.6995,70650.0
2016-09-28 13:30:00,29.05,29.15,29.05,29.09,115480.0,26.6995,26.7914,26.6995,26.7362,115480.0
2016-09-28 14:00:00,29.1,29.42,29.07,29.37,291348.0,26.7454,27.0395,26.7179,26.9936,291348.0
2016-09-28 14:30:00,29.37,29.46,29.29,29.41,251702.0,26.9936,27.0763,26.9201,27.0303,251702.0
2016-09-28 15:00:00,29.42,29.44,29.35,29.36,173789.0,27.0395,27.0579,26.9752,26.9844,173789.0
2016-09-28 15:30:00,29.36,29.67,29.33,29.61,414497.0,26.9844,27.2693,26.9568,27.2142,414497.0
2016-09-29 09:30:00,29.54,29.55,29.24,29.55,212875.0,27.1498,27.159,26.8741,27.159,212875.0
2016-09-29 10:00:00,29.54,29.77,29.5,29.72,296613.0,27.1498,27.3612,27.1131,27.3153,296613.0
2016-09-29 10:30:00,29.73,29.77,29.61,29.61,157603.0,27.3244,27.3612,27.2142,27.2142,157603.0
2016-09-29 11:00:00,29.62,29.67,29.4,29.51,198625.0,27.2234,27.2693,27.0212,27.1223,198625.0
2016-09-29 11:30:00,29.52,29.6,29.5,29.54,111897.0,27.1314,27.205,27.1131,27.1498,111897.0
2016-09-29 12:00:00,29.52,29.72,29.51,29.62,143652.0,27.1314,27.3153,27.1223,27.2234,143652.0
2016-09-29 12:30:00,29.62,29.62,28.73,28.79,758860.0,27.2234,27.2234,26.4054,26.4605,758860.0
2016-09-29 13:00:00,28.78,28.86,28.48,28.64,864998.0,26.4513,26.5248,26.1756,26.3226,864998.0
2016-09-29 13:30:00,28.63,28.74,28.11,28.24,496286.0,26.3135,26.4146,25.8355,25.955,496286.0
2016-09-29 14:00:00,28.25,28.79,28.19,28.77,421991.0,25.9642,26.4605,25.9091,26.4421,421991.0
2016-09-29 14:30:00,28.77,28.88,28.64,28.67,344950.0,26.4421,26.5432,26.3226,26.3502,344950.0
2016-09-29 15:00:00,28.65,28.71,28.39,28.6,273651.0,26.3318,26.387,26.0929,26.2859,273651.0
2016-09-29 15:30:00,28.6,28.75,28.4,28.41,387595.0,26.2859,26.4237,26.1021,26.1113,387595.0
2016-09-30 09:30:00,28.92,29.15,28.61,28.63,614242.0,26.58,26.7914,26.2951,26.3135,614242.0
2016-09-30 10:00:00,28.64,28.88,28.63,28.81,367014.0,26.3226,26.5432,26.3135,26.4789,367014.0
2016-09-30 10:30:00,28.81,28.98,28.81,28.98,172480.0,26.4789,26.6351,26.4789,26.6351,172480.0
2016-09-30 11:00:00,28.99,29.4,28.97,29.29,957891.0,26.6443,27.0212,26.6259,26.9201,957891.0
2016-09-30 11:30:00,29.29,29.36,29.13,29.17,193917.0,26.9201,26.9844,26.773,26.8098,193917.0
2016-09-30 12:00:00,29.16,29.29,29.12,29.25,110431.0,26.8006,26.9201,26.7638,26.8833,110431.0
2016-09-30 12:30:00,29.25,29.36,29.21,29.22,115410.0,26.8833,26.9844,26.8465,26.8557,115410.0
2016-09-30 13:00:00,29.22,29.27,29.17,29.18,71629.0,26.8557,26.9017,26.8098,26.819,71629.0
2016-09-30 13:30:00,29.17,29.3,29.14,29.29,165932.0,26.8098,26.9292,26.7822,26.9201,165932.0
2016-09-30 14:00:00,29.29,29.4,29.27,29.39,106224.0,26.9201,27.0212,26.9017,27.012,106224.0
2016-09-30 14:30:00,29.39,29.45,29.37,29.4,119918.0,27.012,27.0671,26.9936,27.0212,119918.0
2016-09-30 15:00:00,29.4,29.53,29.4,29.44,160125.0,27.0212,27.1406,27.0212,27.0579,160125.0
2016-09-30 15:30:00,29.46,29.49,29.14,29.15,331689.0,27.0763,27.1039,26.7822,26.7914,331689.0
2016-10-03 09:30:00,28.94,29.05,28.6,28.72,283941.0,26.5984,26.6995,26.2859,26.3962,283941.0
2016-10-03 10:00:00,28.72,28.92,28.68,28.75,236557.0,26.3962,26.58,26.3594,26.4237,236557.0
2016-10-03 10:30:00,28.75,29.05,28.72,28.93,168703.0,26.4237,26.6995,26.3962,26.5892,168703.0
2016-10-03 11:00:00,28.94,28.94,28.76,28.83,110846.0,26.5984,26.5984,26.4329,26.4973,110846.0
2016-10-03 11:30:00,28.82,28.85,28.6,28.7,149224.0,26.4881,26.5157,26.2859,26.3778,149224.0
2016-10-03 12:00:00,28.69,28.78,28.44,28.5,198823.0,26.3686,26.4513,26.1388,26.194,198823.0
2016-10-03 12:30:00,28.49,28.56,28.43,28.56,126346.0,26.1848,26.2491,26.1296,26.2491,126346.0
2016-10-03 13:00:00,28.59,28.66,28.46,28.63,142564.0,26.2767,26.341,26.1572,26.3135,142564.0
2016-10-03 13:30:00,28.63,28.68,28.54,28.59,72958.0,26.3135,26.3594,26.2307,26.2767,72958.0
2016-10-03 14:00:00,28.6,28.68,28.56,28.57,107562.0,26.2859,26.3594,26.2491,26.2583,107562.0
2016-10-03 14:30:00,28.58,28.61,28.4,28.52,146808.0,26.2675,26.2951,26.1021,26.2124,146808.0
2016-10-03 15:00:00,28.52,28.6,28.44,28.52,175372.0,26.2124,26.2859,26.1388,26.2124,175372.0
2016-10-03 15:30:00,28.52,28.72,28.5,28.59,322317.0,26.2124,26.3962,26.194,26.2767,322317.0
2016-10-04 09:30:00,28.74,28.79,28.57,28.61,491336.0,26.4146,26.4605,26.2583,26.2951,491336.0
2016-10-04 10:00:00,28.61,28.66,28.32,28.51,272446.0,26.2951,26.341,26.0285,26.2032,272446.0
2016-10-04 10:30:00,28.51,28.84,28.5,28.79,178618.0,26.2032,26.5065,26.194,26.4605,178618.0
2016-10-04 11:00:00,28.79,28.8,28.39,28.76,263923.0,26.4605,26.4697,26.0929,26.4329,263923.0
2016-10-04 11:30:00,28.76,29.01,28.7,28.78,798182.0,26.4329,26.6627,26.3778,26.4513,798182.0
2016-10-04 12:00:00,28.77,28.92,28.7,28.86,183110.0,26.4421,26.58,26.3778,26.5248,183110.0
2016-10-04 12:30:00,28.84,28.86,28.63,28.64,257617.0,26.5065,26.5248,26.3135,26.3226,257617.0
2016-10-04 13:00:00,28.63,28.67,28.31,28.41,405274.0,26.3135,26.3502,26.0193,26.1113,405274.0
2016-10-04 13:30:00,28.42,28.51,28.35,28.43,169232.0,26.1204,26.2032,26.0561,26.1296,169232.0
2016-10-04 14:00:00,28.43,28.59,28.33,28.41,214176.0,26.1296,26.2767,26.0377,26.1113,214176.0
2016-10-04 14:30:00,28.41,28.57,28.34,28.35,160312.0,26.1113,26.2583,26.0469,26.0561,160312.0
2016-10-04 15:00:00,28.34,28.61,28.33,28.59,264141.0,26.0469,26.2951,26.0377,26.2767,264141.0
2016-10-04 15:30:00,28.6,28.66,28.49,28.55,280342.0,26.2859,26.341,26.1848,26.2399,280342.0
2016-10-05 09:30:00,28.83,29.1,28.83,28.88,325966.0,26.4973,26.7454,26.4973,26.5432,325966.0
2016-10-05 10:00:00,28.91,29.17,28.89,29.03,501464.0,26.5708,26.8098,26.5524,26.6811,501464.0
2016-10-05 10:30:00,29.05,29.19,28.97,29.19,400332.0,26.6995,26.8281,26.6259,26.8281,400332.0
2016-10-05 11:00:00,29.18,29.25,29.11,29.16,167131.0,26.819,26.8833,26.7546,26.8006,167131.0
2016-10-05 11:30:00,29.18,29.21,29.07,29.1,130904.0,26.819,26.8465,26.7179,26.7454,130904.0
2016-10-05 12:00:00,29.1,29.18,29.08,29.1,91467.0,26.7454,26.819,26.727,26.7454,91467.0
2016-10-05 12:30:00,29.1,29.14,29.04,29.13,109900.0,26.7454,26.7822,26.6903,26.773,109900.0
2016-10-05 13:00:00,29.13,29.22,29.12,29.19,90445.0,26.773,26.8557,26.7638,26.8281,90445.0
2016-10-05 13:30:00,29.18,29.25,29.15,29.21,135480.0,26.819,26.8833,26.7914,26.8465,135480.0
2016-10-05 14:00:00,29.2,29.21,29.14,29.14,101017.0,26.8373,26.8465,26.7822,26.7822,101017.0
2016-10-05 14:30:00,29.14,29.18,29.09,29.15,99182.0,26.7822,26.819,26.7362,26.7914,99182.0
2016-10-05 15:00:00,29.15,29.27,29.11,29.14,240223.0,26.7914,26.9017,26.7546,26.7822,240223.0
2016-10-05 15:30:00,29.15,29.25,29.07,29.08,267689.0,26.7914,26.8833,26.7179,26.727,267689.0
2016-10-06 09:30:00,29.11,29.15,28.7,28.79,354556.0,26.7546,26.7914,26.3778,26.4605,354556.0
2016-10-06 10:00:00,28.78,28.95,28.78,28.85,139211.0,26.4513,26.6076,26.4513,26.5157,139211.0
2016-10-06 10:30:00,28.85,28.9,28.76,28.78,95273.0,26.5157,26.5616,26.4329,26.4513,95273.0
2016-10-06 11:00:00,28.77,28.8,28.61,28.8,200636.0,26.4421,26.4697,26.2951,26.4697,200636.0
2016-10-06 11:30:00,28.82,28.99,28.7,28.91,201916.0,26.4881,26.6443,26.3778,26.5708,201916.0
2016-10-06 12:00:00,28.92,29.1,28.92,29.07,143395.0,26.58,26.7454,26.58,26.7179,143395.0
2016-10-06 12:30:00,29.07,29.12,29.03,29.04,126099.0,26.7179,26.7638,26.6811,26.6903,126099.0
2016-10-06 13:00:00,29.06,29.12,29.0,29.1,72818.0,26.7087,26.7638,26.6535,26.7454,72818.0
2016-10-06 13:30:00,29.1,29.18,29.04,29.1,69000.0,26.7454,26.819,26.6903,26.7454,69000.0
2016-10-06 14:00:00,29.1,29.21,29.1,29.17,61836.0,26.7454,26.8465,26.7454,26.8098,61836.0
2016-10-06 14:30:00,29.16,29.21,29.08,29.1,82331.0,26.8006,26.8465,26.727,26.7454,82331.0
2016-10-06 15:00:00,29.1,29.16,29.08,29.13,43246.0,26.7454,26.8006,26.727,26.773,43246.0
2016-10-06 15:30:00,29.12,29.17,29.08,29.14,127227.0,26.7638,26.8098,26.727,26.7822,127227.0
2016-10-07 09:30:00,29.2,29.44,28.95,28.96,470765.0,26.8373,27.0579,26.6076,26.6168,470765.0
2016-10-07 10:00:00,28.97,29.26,28.97,29.17,253812.0,26.6259,26.8925,26.6259,26.8098,253812.0
2016-10-07 10:30:00,29.16,29.27,29.07,29.14,177310.0,26.8006,26.9017,26.7179,26.7822,177310.0
2016-10-07 11:00:00,29.14,29.22,29.07,29.07,123251.0,26.7822,26.8557,26.7179,26.7179,123251.0
2016-10-07 11:30:00,29.07,29.08,28.59,28.79,247474.0,26.7179,26.727,26.2767,26.4605,247474.0
2016-10-07 12:00:00,28.79,29.0,28.73,28.79,660363.0,26.4605,26.6535,26.4054,26.4605,660363.0
2016-10-07 12:30:00,28.78,28.88,28.68,28.86,210732.0,26.4513,26.5432,26.3594,26.5248,210732.0
2016-10-07 13:00:00,28.87,29.01,28.75,29.0,98358.0,26.534,26.6627,26.4237,26.6535,98358.0
2016-10-07 13:30:00,29.0,29.16,28.95,29.04,126409.0,26.6535,26.8006,26.6076,26.6903,126409.0
2016-10-07 14:00:00,29.04,29.14,28.99,29.05,99686.0,26.6903,26.7822,26.6443,26.6995,99686.0
2016-10-07 14:30:00,29.05,29.17,29.04,29.12,57422.0,26.6995,26.8098,26.6903,26.7638,57422.0
2016-10-07 15:00:00,29.12,29.15,29.06,29.13,78777.0,26.7638,26.7914,26.7087,26.773,78777.0
2016-10-07 15:30:00,29.14,29.19,29.05,29.05,181103.0,26.7822,26.8281,26.6995,26.6995,181103.0
2016-10-10 09:30:00,29.52,29.73,29.48,29.7,534808.0,27.1314,27.3244,27.0947,27.2969,534808.0
2016-10-10 10:00:00,29.7,29.72,29.57,29.6,170224.0,27.2969,27.3153,27.1774,27.205,170224.0
2016-10-10 10:30:00,29.6,29.69,29.6,29.66,127435.0,27.205,27.2877,27.205,27.2601,127435.0
2016-10-10 11:00:00,29.67,29.71,29.59,29.63,138833.0,27.2693,27.3061,27.1958,27.2325,138833.0
2016-10-10 11:30:00,29.64,29.66,29.52,29.58,123274.0,27.2417,27.2601,27.1314,27.1866,123274.0
2016-10-10 12:00:00,29.58,29.61,29.49,29.56,95527.0,27.1866,27.2142,27.1039,27.1682,95527.0
2016-10-10 12:30:00,29.56,29.64,29.56,29.61,45257.0,27.1682,27.2417,27.1682,27.2142,45257.0
2016-10-10 13:00:00,29.61,29.72,29.6,29.68,85517.0,27.2142,27.3153,27.205,27.2785,85517.0
2016-10-10 13:30:00,29.67,29.69,29.57,29.58,30723.0,27.2693,27.2877,27.1774,27.1866,30723.0
2016-10-10 14:00:00,29.58,29.61,29.47,29.48,46653.0,27.1866,27.2142,27.0855,27.0947,46653.0
2016-10-10 14:30:00,29.48,29.57,29.46,29.49,94889.0,27.0947,27.1774,27.0763,27.1039,94889.0
2016-10-10 15:00:00,29.5,29.52,29.44,29.47,75690.0,27.1131,27.1314,27.0579,27.0855,75690.0
2016-10-10 15:30:00,29.47,29.5,29.4,29.46,118073.0,27.0855,27.1131,27.0212,27.0763,118073.0
2016-10-11 09:30:00,29.29,29.36,29.03,29.21,249889.0,26.9201,26.9844,26.6811,26.8465,249889.0
2016-10-11 10:00:00,29.21,29.26,28.97,29.03,249024.0,26.8465,26.8925,26.6259,26.6811,249024.0
2016-10-11 10:30:00,29.04,29.14,28.76,28.78,215750.0,26.6903,26.7822,26.4329,26.4513,215750.0
2016-10-11 11:00:00,28.77,28.82,28.54,28.55,374374.0,26.4421,26.4881,26.2307,26.2399,374374.0
2016-10-11 11:30:00,28.54,28.73,28.54,28.65,261389.0,26.2307,26.4054,26.2307,26.3318,261389.0
2016-10-11 12:00:00,28.66,28.7,28.59,28.65,112667.0,26.341,26.3778,26.2767,26.3318,112667.0
2016-10-11 12:30:00,28.66,28.82,28.58,28.7,132943.0,26.341,26.4881,26.2675,26.3778,132943.0
2016-10-11 13:00:00,28.71,28.71,28.36,28.54,447723.0,26.387,26.387,26.0653,26.2307,447723.0
2016-10-11 13:30:00,28.54,28.58,28.31,28.35,252526.0,26.2307,26.2675,26.0193,26.0561,252526.0
2016-10-11 14:00:00,28.34,28.42,28.18,28.29,221124.0,26.0469,26.1204,25.8999,26.001,221124.0
2016-10-11 14:30:00,28.29,28.41,28.22,28.32,155860.0,26.001,26.1113,25.9366,26.0285,155860.0
2016-10-11 15:00:00,28.31,28.58,28.28,28.48,217562.0,26.0193,26.2675,25.9918,26.1756,217562.0
2016-10-11 15:30:00,28.49,28.67,28.46,28.54,408509.0,26.1848,26.3502,26.1572,26.2307,408509.0
2016-10-12 09:30:00,28.73,28.86,28.52,28.86,215131.0,26.4054,26.5248,26.2124,26.5248,215131.0
2016-10-12 10:00:00,28.85,29.04,28.77,28.98,218962.0,26.5157,26.6903,26.4421,26.6351,218962.0
2016-10-12 10:30:00,28.97,29.0,28.78,28.79,128007.0,26.6259,26.6535,26.4513,26.4605,128007.0
2016-10-12 11:00:00,28.8,28.88,28.78,28.87,99002.0,26.4697,26.5432,26.4513,26.534,99002.0
2016-10-12 11:30:00,28.86,28.95,28.83,28.84,86757.0,26.5248,26.6076,26.4973,26.5065,86757.0
2016-10-12 12:00:00,28.85,29.0,28.81,28.97,114408.0,26.5157,26.6535,26.4789,26.6259,114408.0
2016-10-12 12:30:00,28.96,29.09,28.95,29.06,153277.0,26.6168,26.7362,26.6076,26.7087,153277.0
2016-10-12 13:00:00,29.07,29.07,28.97,29.02,60194.0,26.7179,26.7179,26.6259,26.6719,60194.0
2016-10-12 13:30:00,29.02,29.03,28.94,29.0,62362.0,26.6719,26.6811,26.5984,26.6535,62362.0
2016-10-12 14:00:00,28.99,29.12,28.89,28.92,253903.0,26.6443,26.7638,26.5524,26.58,253903.0
2016-10-12 14:30:00,28.92,28.98,28.88,28.9,68528.0,26.58,26.6351,26.5432,26.5616,68528.0
2016-10-12 15:00:00,28.9,28.99,28.86,28.91,84394.0,26.5616,26.6443,26.5248,26.5708,84394.0
2016-10-12 15:30:00,28.89,28.98,28.82,28.9,226166.0,26.5524,26.6351,26.4881,26.5616,226166.0
2016-10-13 09:30:00,28.25,28.26,27.58,27.69,766714.0,25.9642,25.9734,25.3484,25.4495,766714.0
2016-10-13 10:00:00,27.69,27.81,27.58,27.68,294160.0,25.4495,25.5598,25.3484,25.4403,294160.0
2016-10-13 10:30:00,27.68,27.84,27.58,27.77,222330.0,25.4403,25.5874,25.3484,25.523,222330.0
2016-10-13 11:00:00,27.78,27.96,27.65,27.91,303282.0,25.5322,25.6977,25.4127,25.6517,303282.0
2016-10-13 11:30:00,27.9,27.98,27.78,27.83,232312.0,25.6425,25.716,25.5322,25.5782,232312.0
2016-10-13 12:00:00,27.82,27.94,27.75,27.91,199608.0,25.569,25.6793,25.5047,25.6517,199608.0
2016-10-13 12:30:00,27.91,28.18,27.91,28.12,236489.0,25.6517,25.8999,25.6517,25.8447,236489.0
2016-10-13 13:00:00,28.11,28.12,28.01,28.07,105909.0,25.8355,25.8447,25.7436,25.7988,105909.0
2016-10-13 13:30:00,28.07,28.32,28.01,28.31,146735.0,25.7988,26.0285,25.7436,26.0193,146735.0
2016-10-13 14:00:00,28.3,28.36,28.18,28.22,158965.0,26.0102,26.0653,25.8999,25.9366,158965.0
2016-10-13 14:30:00,28.22,28.39,28.18,28.36,208546.0,25.9366,26.0929,25.8999,26.0653,208546.0
2016-10-13 15:00:00,28.37,28.44,28.29,28.37,274618.0,26.0745,26.1388,26.001,26.0745,274618.0
2016-10-13 15:30:00,28.38,28.43,28.23,28.32,521398.0,26.0837,26.1296,25.9458,26.0285,521398.0
2016-10-14 09:30:00,29.18,29.22,28.95,29.17,778280.0,26.819,26.8557,26.6076,26.8098,778280.0
2016-10-14 10:00:00,29.16,29.31,29.08,29.11,339598.0,26.8006,26.9384,26.727,26.7546,339598.0
2016-10-14 10:30:00,29.12,29.18,28.86,28.87,416433.0,26.7638,26.819,26.5248,26.534,416433.0
2016-10-14 11:00:00,28.88,28.88,28.66,28.7,316458.0,26.5432,26.5432,26.341,26.3778,316458.0
2016-10-14 11:30:00,28.7,28.76,28.59,28.6,252940.0,26.3778,26.4329,26.2767,26.2859,252940.0
2016-10-14 12:00:00,28.59,28.61,28.43,28.55,214937.0,26.2767,26.2951,26.1296,26.2399,214937.0
2016-10-14 12:30:00,28.55,28.72,28.55,28.68,134960.0,26.2399,26.3962,26.2399,26.3594,134960.0
2016-10-14 13:00:00,28.68,28.81,28.58,28.76,206724.0,26.3594,26.4789,26.2675,26.4329,206724.0
2016-10-14 13:30:00,28.75,28.9,28.68,28.75,183995.0,26.4237,26.5616,26.3594,26.4237,183995.0
2016-10-14 14:00:00,28.74,28.83,28.6,28.83,173498.0,26.4146,26.4973,26.2859,26.4973,173498.0
2016-10-14 14:30:00,28.84,28.85,28.63,28.67,206763.0,26.5065,26.5157,26.3135,26.3502,206763.0
2016-10-14 15:00:00,28.68,28.75,28.64,28.71,78983.0,26.3594,26.4237,26.3226,26.387,78983.0
2016-10-14 15:30:00,28.71,28.85,28.58,28.58,265530.0,26.387,26.5157,26.2675,26.2675,265530.0
2016-10-17 09:30:00,28.65,28.81,28.5,28.58,342576.0,26.3318,26.4789,26.194,26.2675,342576.0
2016-10-17 10:00:00,28.58,28.84,28.5,28.79,247537.0,26.2675,26.5065,26.194,26.4605,247537.0
2016-10-17 10:30:00,28.8,28.8,28.54,28.63,64877.0,26.4697,26.4697,26.2307,26.3135,64877.0
2016-10-17 11:00:00,28.63,28.66,28.48,28.51,155038.0,26.3135,26.341,26.1756,26.2032,155038.0
2016-10-17 11:30:00,28.51,28.66,28.51,28.65,60650.0,26.2032,26.341,26.2032,26.3318,60650.0
2016-10-17 12:00:00,28.66,28.66,28.47,28.49,90700.0,26.341,26.341,26.1664,26.1848,90700.0
2016-10-17 12:30:00,28.48,28.55,28.43,28.44,63953.0,26.1756,26.2399,26.1296,26.1388,63953.0
2016-10-17 13:00:00,28.43,28.48,28.31,28.33,104269.0,26.1296,26.1756,26.0193,26.0377,104269.0
2016-10-17 13:30:00,28.33,28.39,28.21,28.22,95879.0,26.0377,26.0929,25.9274,25.9366,95879.0
2016-10-17 14:00:00,28.23,28.43,28.23,28.4,139944.0,25.9458,26.1296,25.9458,26.1021,139944.0
2016-10-17 14:30:00,28.4,28.51,28.33,28.5,72617.0,26.1021,26.2032,26.0377,26.194,72617.0
2016-10-17 15:00:00,28.5,28.5,28.36,28.4,113685.0,26.194,26.194,26.0653,26.1021,113685.0
2016-10-17 15:30:00,28.4,28.45,28.31,28.35,240306.0,26.1021,26.148,26.0193,26.0561,240306.0
2016-10-18 09:30:00,29.05,29.1,28.8,28.85,597780.0,26.6995,26.7454,26.4697,26.5157,597780.0
2016-10-18 10:00:00,28.85,28.88,28.66,28.71,331710.0,26.5157,26.5432,26.341,26.387,331710.0
2016-10-18 10:30:00,28.72,28.87,28.72,28.79,123973.0,26.3962,26.534,26.3962,26.4605,123973.0
2016-10-18 11:00:00,28.81,28.95,28.81,28.94,114928.0,26.4789,26.6076,26.4789,26.5984,114928.0
2016-10-18 11:30:00,28.95,29.07,28.89,29.06,190278.0,26.6076,26.7179,26.5524,26.7087,190278.0
2016-10-18 12:00:00,29.07,29.1,28.99,29.03,151058.0,26.7179,26.7454,26.6443,26.6811,151058.0
2016-10-18 12:30:00,29.04,29.06,28.96,28.97,54597.0,26.6903,26.7087,26.6168,26.6259,54597.0
2016-10-18 13:00:00,28.98,29.04,28.96,29.0,115889.0,26.6351,26.6903,26.6168,26.6535,115889.0
2016-10-18 13:30:00,28.99,29.04,28.94,29.02,102013.0,26.6443,26.6903,26.5984,26.6719,102013.0
2016-10-18 14:00:00,29.01,29.04,28.92,29.01,56428.0,26.6627,26.6903,26.58,26.6627,56428.0
2016-10-18 14:30:00,29.01,29.03,28.92,28.97,64842.0,26.6627,26.6811,26.58,26.6259,64842.0
2016-10-18 15:00:00,28.98,28.98,28.88,28.89,53190.0,26.6351,26.6351,26.5432,26.5524,53190.0
2016-10-18 15:30:00,28.88,28.91,28.81,28.86,222483.0,26.5432,26.5708,26.4789,26.5248,222483.0
2016-10-19 09:30:00,29.13,29.3,29.01,29.22,329618.0,26.773,26.9292,26.6627,26.8557,329618.0
2016-10-19 10:00:00,29.21,29.29,28.99,29.27,205647.0,26.8465,26.9201,26.6443,26.9017,205647.0
2016-10-19 10:30:00,29.29,29.5,29.29,29.41,519029.0,26.9201,27.1131,26.9201,27.0303,519029.0
2016-10-19 11:00:00,29.42,29.42,29.28,29.37,163069.0,27.0395,27.0395,26.9109,26.9936,163069.0
2016-10-19 11:30:00,29.37,29.48,29.34,29.38,89356.0,26.9936,27.0947,26.966,27.0028,89356.0
2016-10-19 12:00:00,29.39,29.52,29.38,29.48,173003.0,27.012,27.1314,27.0028,27.0947,173003.0
2016-10-19 12:30:00,29.48,29.54,29.47,29.48,65021.0,27.0947,27.1498,27.0855,27.0947,65021.0
2016-10-19 13:00:00,29.49,29.58,29.49,29.55,118580.0,27.1039,27.1866,27.1039,27.159,118580.0
2016-10-19 13:30:00,29.55,29.62,29.55,29.58,120013.0,27.159,27.2234,27.159,27.1866,120013.0
2016-10-19 14:00:00,29.58,29.64,29.56,29.58,132355.0,27.1866,27.2417,27.1682,27.1866,132355.0
2016-10-19 14:30:00,29.58,29.58,29.48,29.54,139357.0,27.1866,27.1866,27.0947,27.1498,139357.0
2016-10-19 15:00:00,29.54,29.59,29.54,29.55,167436.0,27.1498,27.1958,27.1498,27.159,167436.0
2016-10-19 15:30:00,29.56,29.58,29.49,29.5,338398.0,27.1682,27.1866,27.1039,27.1131,338398.0
2016-10-20 09:30:00,29.39,29.8,29.3,29.76,347898.0,27.012,27.3888,26.9292,27.352,347898.0
2016-10-20 10:00:00,29.77,29.9,29.43,29.51,221744.0,27.3612,27.4807,27.0487,27.1223,221744.0
2016-10-20 10:30:00,29.5,29.5,29.08,29.17,229725.0,27.1131,27.1131,26.727,26.8098,229725.0
2016-10-20 11:00:00,29.17,29.28,29.08,29.2,188535.0,26.8098,26.9109,26.727,26.8373,188535.0
2016-10-20 11:30:00,29.19,29.43,29.13,29.43,227495.0,26.8281,27.0487,26.773,27.0487,227495.0
2016-10-20 12:00:00,29.43,29.5,29.4,29.46,146966.0,27.0487,27.1131,27.0212,27.0763,146966.0
2016-10-20 12:30:00,29.44,29.59,29.43,29.44,168942.0,27.0579,27.1958,27.0487,27.0579,168942.0
2016-10-20 13:00:00,29.45,29.57,29.45,29.48,99909.0,27.0671,27.1774,27.0671,27.0947,99909.0
2016-10-20 13:30:00,29.49,29.54,29.3,29.38,122971.0,27.1039,27.1498,26.9292,27.0028,122971.0
2016-10-20 14:00:00,29.37,29.45,29.37,29.42,103272.0,26.9936,27.0671,26.9936,27.0395,103272.0
2016-10-20 14:30:00,29.43,29.48,29.37,29.45,70258.0,27.0487,27.0947,26.9936,27.0671,70258.0
2016-10-20 15:00:00,29.45,29.49,29.34,29.34,180336.0,27.0671,27.1039,26.966,26.966,180336.0
2016-10-20 15:30:00,29.35,29.44,29.3,29.31,173854.0,26.9752,27.0579,26.9292,26.9384,173854.0
2016-10-21 09:30:00,28.93,29.04,28.76,28.99,358396.0,26.5892,26.6903,26.4329,26.6443,358396.0
2016-10-21 10:00:00,29.0,29.09,28.92,29.05,174673.0,26.6535,26.7362,26.58,26.6995,174673.0
2016-10-21 10:30:00,29.08,29.21,29.05,29.2,150841.0,26.727,26.8465,26.6995,26.8373,150841.0
2016-10-21 11:00:00,29.19,29.24,29.1,29.13,88204.0,26.8281,26.8741,26.7454,26.773,88204.0
2016-10-21 11:30:00,29.14,29.36,29.1,29.3,78101.0,26.7822,26.9844,26.7454,26.9292,78101.0
2016-10-21 12:00:00,29.31,29.35,29.27,29.28,43558.0,26.9384,26.9752,26.9017,26.9109,43558.0
2016-10-21 12:30:00,29.28,29.34,29.24,29.28,53826.0,26.9109,26.966,26.8741,26.9109,53826.0
2016-10-21 13:00:00,29.3,29.3,29.19,29.2,83868.0,26.9292,26.9292,26.8281,26.8373,83868.0
2016-10-21 13:30:00,29.19,29.29,29.15,29.28,89460.0,26.8281,26.9201,26.7914,26.9109,89460.0
2016-10-21 14:00:00,29.28,29.37,29.24,29.35,81993.0,26.9109,26.9936,26.8741,26.9752,81993.0
2016-10-21 14:30:00,29.36,29.45,29.34,29.44,116562.0,26.9844,27.0671,26.966,27.0579,116562.0
2016-10-21 15:00:00,29.44,29.47,29.35,29.39,333293.0,27.0579,27.0855,26.9752,27.012,333293.0
2016-10-21 15:30:00,29.39,29.43,29.35,29.41,130275.0,27.012,27.0487,26.9752,27.0303,130275.0
2016-10-24 09:30:00,29.85,30.15,29.84,30.07,748711.0,27.4347,27.7105,27.4255,27.6369,748711.0
2016-10-24 10:00:00,30.07,30.08,29.78,29.78,195629.0,27.6369,27.6461,27.3704,27.3704,195629.0
2016-10-24 10:30:00,29.79,29.88,29.7,29.85,91349.0,27.3796,27.4623,27.2969,27.4347,91349.0
2016-10-24 11:00:00,29.84,29.89,29.76,29.77,72871.0,27.4255,27.4715,27.352,27.3612,72871.0
2016-10-24 11:30:00,29.77,29.81,29.73,29.74,73955.0,27.3612,27.398,27.3244,27.3336,73955.0
2016-10-24 12:00:00,29.75,29.82,29.73,29.76,50752.0,27.3428,27.4072,27.3244,27.352,50752.0
2016-10-24 12:30:00,29.75,29.76,29.65,29.72,93148.0,27.3428,27.352,27.2509,27.3153,93148.0
2016-10-24 13:00:00,29.72,29.73,29.69,29.72,19970.0,27.3153,27.3244,27.2877,27.3153,19970.0
2016-10-24 13:30:00,29.72,29.79,29.69,29.74,34444.0,27.3153,27.3796,27.2877,27.3336,34444.0
2016-10-24 14:00:00,29.75,29.79,29.73,29.77,47660.0,27.3428,27.3796,27.3244,27.3612,47660.0
2016-10-24 14:30:00,29.79,29.81,29.76,29.8,42284.0,27.3796,27.398,27.352,27.3888,42284.0
2016-10-24 15:00:00,29.8,29.82,29.76,29.78,83286.0,27.3888,27.4072,27.352,27.3704,83286.0
2016-10-24 15:30:00,29.78,29.84,29.72,29.73,238952.0,27.3704,27.4255,27.3153,27.3244,238952.0
2016-10-25 09:30:00,29.65,29.72,29.46,29.63,262250.0,27.2509,27.3153,27.0763,27.2325,262250.0
2016-10-25 10:00:00,29.62,29.76,29.57,29.59,165360.0,27.2234,27.352,27.1774,27.1958,165360.0
2016-10-25 10:30:00,29.59,29.59,29.29,29.39,223452.0,27.1958,27.1958,26.9201,27.012,223452.0
2016-10-25 11:00:00,29.38,29.51,29.38,29.5,131807.0,27.0028,27.1223,27.0028,27.1131,131807.0
2016-10-25 11:30:00,29.51,29.58,29.48,29.48,144159.0,27.1223,27.1866,27.0947,27.0947,144159.0
2016-10-25 12:00:00,29.47,29.51,29.34,29.39,134698.0,27.0855,27.1223,26.966,27.012,134698.0
2016-10-25 12:30:00,29.37,29.5,29.36,29.46,79002.0,26.9936,27.1131,26.9844,27.0763,79002.0
2016-10-25 13:00:00,29.46,29.54,29.43,29.48,61407.0,27.0763,27.1498,27.0487,27.0947,61407.0
2016-10-25 13:30:00,29.48,29.54,29.46,29.51,86690.0,27.0947,27.1498,27.0763,27.1223,86690.0
2016-10-25 14:00:00,29.53,29.57,29.49,29.51,42512.0,27.1406,27.1774,27.1039,27.1223,42512.0
2016-10-25 14:30:00,29.51,29.52,29.43,29.44,118408.0,27.1223,27.1314,27.0487,27.0579,118408.0
2016-10-25 15:00:00,29.44,29.54,29.42,29.53,128017.0,27.0579,27.1498,27.0395,27.1406,128017.0
2016-10-25 15:30:00,29.52,29.55,29.44,29.48,226861.0,27.1314,27.159,27.0579,27.0947,226861.0
2016-10-26 09:30:00,29.17,29.42,29.06,29.17,243850.0,26.8098,27.0395,26.7087,26.8098,243850.0
2016-10-26 10:00:00,29.15,29.25,29.09,29.23,135241.0,26.7914,26.8833,26.7362,26.8649,135241.0
2016-10-26 10:30:00,29.24,29.57,29.22,29.56,194614.0,26.8741,27.1774,26.8557,27.1682,194614.0
2016-10-26 11:00:00,29.55,29.61,29.5,29.55,214255.0,27.159,27.2142,27.1131,27.159,214255.0
2016-10-26 11:30:00,29.55,29.63,29.5,29.55,66716.0,27.159,27.2325,27.1131,27.159,66716.0
2016-10-26 12:00:00,29.55,29.61,29.52,29.6,79778.0,27.159,27.2142,27.1314,27.205,79778.0
2016-10-26 12:30:00,29.61,29.7,29.59,29.63,102330.0,27.2142,27.2969,27.1958,27.2325,102330.0
2016-10-26 13:00:00,29.62,29.66,29.52,29.55,73938.0,27.2234,27.2601,27.1314,27.159,73938.0
2016-10-26 13:30:00,29.56,29.58,29.38,29.44,83015.0,27.1682,27.1866,27.0028,27.0579,83015.0
2016-10-26 14:00:00,29.45,29.47,29.34,29.42,89003.0,27.0671,27.0855,26.966,27.0395,89003.0
2016-10-26 14:30:00,29.42,29.54,29.38,29.51,62934.0,27.0395,27.1498,27.0028,27.1223,62934.0
2016-10-26 15:00:00,29.5,29.61,29.45,29.56,61748.0,27.1131,27.2142,27.0671,27.1682,61748.0
2016-10-26 15:30:00,29.56,29.62,29.53,29.56,169799.0,27.1682,27.2234,27.1406,27.1682,169799.0
2016-10-27 09:30:00,29.81,29.82,29.4,29.51,339756.0,27.398,27.4072,27.0212,27.1223,339756.0
2016-10-27 10:00:00,29.52,29.53,29.12,29.22,305447.0,27.1314,27.1406,26.7638,26.8557,305447.0
2016-10-27 10:30:00,29.23,29.28,29.1,29.22,197880.0,26.8649,26.9109,26.7454,26.8557,197880.0
2016-10-27 11:00:00,29.23,29.37,29.17,29.27,124222.0,26.8649,26.9936,26.8098,26.9017,124222.0
2016-10-27 11:30:00,29.27,29.53,29.18,29.52,176200.0,26.9017,27.1406,26.819,27.1314,176200.0
2016-10-27 12:00:00,29.52,29.57,29.45,29.46,75784.0,27.1314,27.1774,27.0671,27.0763,75784.0
2016-10-27 12:30:00,29.45,29.46,29.3,29.39,126406.0,27.0671,27.0763,26.9292,27.012,126406.0
2016-10-27 13:00:00,29.39,29.44,29.36,29.41,88959.0,27.012,27.0579,26.9844,27.0303,88959.0
2016-10-27 13:30:00,29.41,29.55,29.38,29.49,140669.0,27.0303,27.159,27.0028,27.1039,140669.0
2016-10-27 14:00:00,29.47,29.56,29.45,29.55,130230.0,27.0855,27.1682,27.0671,27.159,130230.0
2016-10-27 14:30:00,29.55,29.55,29.42,29.44,73149.0,27.159,27.159,27.0395,27.0579,73149.0
2016-10-27 15:00:00,29.45,29.46,29.27,29.37,140453.0,27.0671,27.0763,26.9017,26.9936,140453.0
2016-10-27 15:30:00,29.36,29.36,29.18,29.21,252225.0,26.9844,26.9844,26.819,26.8465,252225.0
2016-10-28 09:30:00,29.43,29.68,29.37,29.47,376210.0,27.0487,27.2785,26.9936,27.0855,376210.0
2016-10-28 10:00:00,29.46,29.47,29.27,29.41,199716.0,27.0763,27.0855,26.9017,27.0303,199716.0
2016-10-28 10:30:00,29.42,29.61,29.41,29.5,154184.0,27.0395,27.2142,27.0303,27.1131,154184.0
2016-10-28 11:00:00,29.5,29.6,29.48,29.54,119328.0,27.1131,27.205,27.0947,27.1498,119328.0
2016-10-28 11:30:00,29.54,29.57,29.46,29.47,73137.0,27.1498,27.1774,27.0763,27.0855,73137.0
2016-10-28 12:00:00,29.47,29.6,29.47,29.53,80373.0,27.0855,27.205,27.0855,27.1406,80373.0
2016-10-28 12:30:00,29.53,29.6,29.49,29.54,56015.0,27.1406,27.205,27.1039,27.1498,56015.0
2016-10-28 13:00:00,29.55,29.57,28.98,29.09,408830.0,27.159,27.1774,26.6351,26.7362,408830.0
2016-10-28 13:30:00,29.08,29.08,28.63,28.64,689936.0,26.727,26.727,26.3135,26.3226,689936.0
2016-10-28 14:00:00,28.64,29.12,28.64,29.06,404471.0,26.3226,26.7638,26.3226,26.7087,404471.0
2016-10-28 14:30:00,29.06,29.23,28.97,29.21,290841.0,26.7087,26.8649,26.6259,26.8465,290841.0
2016-10-28 15:00:00,29.2,29.32,29.02,29.28,196656.0,26.8373,26.9476,26.6719,26.9109,196656.0
2016-10-28 15:30:00,29.26,29.27,29.03,29.08,306204.0,26.8925,26.9017,26.6811,26.727,306204.0
2016-10-31 09:30:00,29.35,29.51,29.26,29.27,231275.0,26.9752,27.1223,26.8925,26.9017,231275.0
2016-10-31 10:00:00,29.26,29.5,29.25,29.5,160219.0,26.8925,27.1131,26.8833,27.1131,160219.0
2016-10-31 10:30:00,29.5,29.5,29.22,29.25,124457.0,27.1131,27.1131,26.8557,26.8833,124457.0
2016-10-31 11:00:00,29.25,29.44,29.23,29.43,83564.0,26.8833,27.0579,26.8649,27.0487,83564.0
2016-10-31 11:30:00,29.45,29.52,29.42,29.52,137360.0,27.0671,27.1314,27.0395,27.1314,137360.0
2016-10-31 12:00:00,29.51,29.55,29.41,29.5,98963.0,27.1223,27.159,27.0303,27.1131,98963.0
2016-10-31 12:30:00,29.51,29.53,29.44,29.52,93567.0,27.1223,27.1406,27.0579,27.1314,93567.0
2016-10-31 13:00:00,29.52,29.53,29.42,29.44,71395.0,27.1314,27.1406,27.0395,27.0579,71395.0
2016-10-31 13:30:00,29.44,29.51,29.41,29.42,72929.0,27.0579,27.1223,27.0303,27.0395,72929.0
2016-10-31 14:00:00,29.42,29.47,29.34,29.35,77570.0,27.0395,27.0855,26.966,26.9752,77570.0
2016-10-31 14:30:00,29.35,29.42,29.31,29.39,97862.0,26.9752,27.0395,26.9384,27.012,97862.0
2016-10-31 15:00:00,29.39,29.49,29.37,29.49,77923.0,27.012,27.1039,26.9936,27.1039,77923.0
2016-10-31 15:30:00,29.48,29.53,29.32,29.33,473068.0,27.0947,27.1406,26.9476,26.9568,473068.0
2016-11-01 09:30:00,29.54,29.59,29.25,29.34,224393.0,27.1498,27.1958,26.8833,26.966,224393.0
2016-11-01 10:00:00,29.35,29.36,29.14,29.17,231725.0,26.9752,26.9844,26.7822,26.8098,231725.0
2016-11-01 10:30:00,29.18,29.21,28.92,29.17,208734.0,26.819,26.8465,26.58,26.8098,208734.0
2016-11-01 11:00:00,29.18,29.19,29.01,29.05,94104.0,26.819,26.8281,26.6627,26.6995,94104.0
2016-11-01 11:30:00,29.03,29.11,28.89,28.91,178273.0,26.6811,26.7546,26.5524,26.5708,178273.0
2016-11-01 12:00:00,28.92,28.97,28.66,28.68,258867.0,26.58,26.6259,26.341,26.3594,258867.0
2016-11-01 12:30:00,28.68,28.76,28.54,28.67,228502.0,26.3594,26.4329,26.2307,26.3502,228502.0
2016-11-01 13:00:00,28.66,28.7,28.5,28.61,247609.0,26.341,26.3778,26.194,26.2951,247609.0
2016-11-01 13:30:00,28.61,28.61,28.26,28.37,302819.0,26.2951,26.2951,25.9734,26.0745,302819.0
2016-11-01 14:00:00,28.36,28.49,28.11,28.41,402072.0,26.0653,26.1848,25.8355,26.1113,402072.0
2016-11-01 14:30:00,28.42,28.56,28.3,28.32,250228.0,26.1204,26.2491,26.0102,26.0285,250228.0
2016-11-01 15:00:00,28.29,28.57,28.23,28.57,207380.0,26.001,26.2583,25.9458,26.2583,207380.0
2016-11-01 15:30:00,28.57,28.76,28.46,28.65,468529.0,26.2583,26.4329,26.1572,26.3318,468529.0
2016-11-02 09:30:00,28.33,28.49,28.22,28.34,254215.0,26.0377,26.1848,25.9366,26.0469,254215.0
2016-11-02 10:00:00,28.31,28.41,28.03,28.13,433992.0,26.0193,26.1113,25.762,25.8539,433992.0
2016-11-02 10:30:00,28.13,28.14,27.92,27.94,357207.0,25.8539,25.8631,25.6609,25.6793,357207.0
2016-11-02 11:00:00,27.93,28.17,27.92,28.03,197610.0,25.6701,25.8907,25.6609,25.762,197610.0
2016-11-02 11:30:00,28.02,28.1,27.93,28.05,111413.0,25.7528,25.8263,25.6701,25.7804,111413.0
2016-11-02 12:00:00,28.05,28.09,27.99,28.04,144102.0,25.7804,25.8171,25.7252,25.7712,144102.0
2016-11-02 12:30:00,28.05,28.11,28.01,28.08,71121.0,25.7804,25.8355,25.7436,25.808,71121.0
2016-11-02 13:00:00,28.07,28.11,27.78,27.91,178654.0,25.7988,25.8355,25.5322,25.6517,178654.0
2016-11-02 13:30:00,27.9,28.04,27.79,27.99,108799.0,25.6425,25.7712,25.5414,25.7252,108799.0
2016-11-02 14:00:00,28.02,28.15,27.65,28.02,345203.0,25.7528,25.8723,25.4127,25.7528,345203.0
2016-11-02 14:30:00,28.02,28.16,27.87,27.91,227307.0,25.7528,25.8815,25.6149,25.6517,227307.0
2016-11-02 15:00:00,27.91,28.11,27.87,28.11,252273.0,25.6517,25.8355,25.6149,25.8355,252273.0
2016-11-02 15:30:00,28.09,28.11,27.8,27.84,351683.0,25.8171,25.8355,25.5506,25.5874,351683.0
2016-11-03 09:30:00,28.01,28.24,27.9,28.18,285534.0,25.7436,25.955,25.6425,25.8999,285534.0
2016-11-03 10:00:00,28.18,28.33,28.04,28.27,290095.0,25.8999,26.0377,25.7712,25.9826,290095.0
2016-11-03 10:30:00,28.28,28.42,28.2,28.3,237971.0,25.9918,26.1204,25.9182,26.0102,237971.0
2016-11-03 11:00:00,28.31,28.34,28.23,28.32,102806.0,26.0193,26.0469,25.9458,26.0285,102806.0
2016-11-03 11:30:00,28.32,28.34,28.12,28.15,128973.0,26.0285,26.0469,25.8447,25.8723,128973.0
2016-11-03 12:00:00,28.14,28.17,27.94,28.0,194391.0,25.8631,25.8907,25.6793,25.7344,194391.0
2016-11-03 12:30:00,27.98,28.03,27.85,27.97,138080.0,25.716,25.762,25.5966,25.7069,138080.0
2016-11-03 13:00:00,27.96,28.02,27.86,27.99,95801.0,25.6977,25.7528,25.6058,25.7252,95801.0
2016-11-03 13:30:00,27.99,27.99,27.88,27.92,106891.0,25.7252,25.7252,25.6241,25.6609,106891.0
2016-11-03 14:00:00,27.92,28.06,27.89,27.96,112997.0,25.6609,25.7896,25.6333,25.6977,112997.0
2016-11-03 14:30:00,27.97,28.04,27.92,28.04,97879.0,25.7069,25.7712,25.6609,25.7712,97879.0
2016-11-03 15:00:00,28.03,28.03,27.86,27.87,114937.0,25.762,25.762,25.6058,25.6149,114937.0
2016-11-03 15:30:00,27.86,27.86,27.68,27.82,255152.0,25.6058,25.6058,25.4403,25.569,255152.0
2016-11-04 09:30:00,27.84,28.05,27.42,27.47,349379.0,25.5874,25.7804,25.2014,25.2473,349379.0
2016-11-04 10:00:00,27.49,27.76,27.49,27.74,244379.0,25.2657,25.5138,25.2657,25.4955,244379.0
2016-11-04 10:30:00,27.73,27.97,27.71,27.93,329990.0,25.4863,25.7069,25.4679,25.6701,329990.0
2016-11-04 11:00:00,27.92,28.15,27.9,28.04,189688.0,25.6609,25.8723,25.6425,25.7712,189688.0
2016-11-04 11:30:00,28.05,28.07,27.94,28.04,169829.0,25.7804,25.7988,25.6793,25.7712,169829.0
2016-11-04 12:00:00,28.05,28.27,28.05,28.21,224533.0,25.7804,25.9826,25.7804,25.9274,224533.0
2016-11-04 12:30:00,28.22,28.24,28.12,28.18,89908.0,25.9366,25.955,25.8447,25.8999,89908.0
2016-11-04 13:00:00,28.17,28.22,28.07,28.08,173901.0,25.8907,25.9366,25.7988,25.808,173901.0
2016-11-04 13:30:00,28.07,28.13,28.03,28.07,79213.0,25.7988,25.8539,25.762,25.7988,79213.0
2016-11-04 14:00:00,28.07,28.07,27.99,28.05,56983.0,25.7988,25.7988,25.7252,25.7804,56983.0
2016-11-04 14:30:00,28.04,28.05,27.84,27.89,148953.0,25.7712,25.7804,25.5874,25.6333,148953.0
2016-11-04 15:00:00,27.88,27.88,27.71,27.8,131076.0,25.6241,25.6241,25.4679,25.5506,131076.0
2016-11-04 15:30:00,27.8,27.83,27.62,27.69,242632.0,25.5506,25.5782,25.3852,25.4495,242632.0
2016-11-07 09:30:00,28.97,29.27,28.83,29.16,916234.0,26.6259,26.9017,26.4973,26.8006,916234.0
2016-11-07 10:00:00,29.17,29.26,29.12,29.18,333725.0,26.8098,26.8925,26.7638,26.819,333725.0
2016-11-07 10:30:00,29.19,29.29,29.18,29.27,297505.0,26.8281,26.9201,26.819,26.9017,297505.0
2016-11-07 11:00:00,29.28,29.42,29.27,29.33,294810.0,26.9109,27.0395,26.9017,26.9568,294810.0
2016-11-07 11:30:00,29.33,29.47,29.33,29.44,312240.0,26.9568,27.0855,26.9568,27.0579,312240.0
2016-11-07 12:00:00,29.45,29.54,29.44,29.48,360890.0,27.0671,27.1498,27.0579,27.0947,360890.0
2016-11-07 12:30:00,29.5,29.52,29.36,29.45,155106.0,27.1131,27.1314,26.9844,27.0671,155106.0
2016-11-07 13:00:00,29.45,29.47,29.37,29.38,80934.0,27.0671,27.0855,26.9936,27.0028,80934.0
2016-11-07 13:30:00,29.37,29.45,29.37,29.44,83249.0,26.9936,27.0671,26.9936,27.0579,83249.0
2016-11-07 14:00:00,29.44,29.45,29.38,29.42,172195.0,27.0579,27.0671,27.0028,27.0395,172195.0
2016-11-07 14:30:00,29.42,29.44,29.3,29.36,143761.0,27.0395,27.0579,26.9292,26.9844,143761.0
2016-11-07 15:00:00,29.37,29.38,29.26,29.31,127076.0,26.9936,27.0028,26.8925,26.9384,127076.0
2016-11-07 15:30:00,29.31,29.58,29.26,29.53,520773.0,26.9384,27.1866,26.8925,27.1406,520773.0
2016-11-08 09:30:00,29.29,29.35,28.98,29.16,382544.0,26.9201,26.9752,26.6351,26.8006,382544.0
2016-11-08 10:00:00,29.15,29.22,29.03,29.21,284401.0,26.7914,26.8557,26.6811,26.8465,284401.0
2016-11-08 10:30:00,29.2,29.4,29.19,29.36,199907.0,26.8373,27.0212,26.8281,26.9844,199907.0
2016-11-08 11:00:00,29.36,29.75,29.35,29.66,396303.0,26.9844,27.3428,26.9752,27.2601,396303.0
2016-11-08 11:30:00,29.66,29.85,29.66,29.85,209359.0,27.2601,27.4347,27.2601,27.4347,209359.0
2016-11-08 12:00:00,29.85,29.97,29.81,29.92,310941.0,27.4347,27.545,27.398,27.4991,310941.0
2016-11-08 12:30:00,29.91,30.03,29.86,30.01,181311.0,27.4899,27.6002,27.4439,27.5818,181311.0
2016-11-08 13:00:00,30.01,30.05,29.83,29.88,232452.0,27.5818,27.6186,27.4164,27.4623,232452.0
2016-11-08 13:30:00,29.87,29.98,29.85,29.85,102595.0,27.4531,27.5542,27.4347,27.4347,102595.0
2016-11-08 14:00:00,29.86,29.87,29.69,29.78,133786.0,27.4439,27.4531,27.2877,27.3704,133786.0
2016-11-08 14:30:00,29.78,29.78,29.6,29.65,246590.0,27.3704,27.3704,27.205,27.2509,246590.0
2016-11-08 15:00:00,29.65,29.85,29.63,29.84,214091.0,27.2509,27.4347,27.2325,27.4255,214091.0
2016-11-08 15:30:00,29.84,29.95,29.68,29.75,544731.0,27.4255,27.5266,27.2785,27.3428,544731.0
2016-11-09 09:30:00,30.51,30.83,29.7,30.79,1630610.0,28.0413,28.3354,27.2969,28.2987,1630610.0
2016-11-09 10:00:00,30.8,30.81,30.24,30.49,1167489.0,28.3079,28.3171,27.7932,28.023,1167489.0
2016-11-09 10:30:00,30.49,30.66,30.28,30.58,745004.0,28.023,28.1792,27.8299,28.1057,745004.0
2016-11-09 11:00:00,30.57,31.13,30.57,31.12,998719.0,28.0965,28.6112,28.0965,28.602,998719.0
2016-11-09 11:30:00,31.13,31.7,31.11,31.48,1647143.0,28.6112,29.1351,28.5928,28.9329,1647143.0
2016-11-09 12:00:00,31.49,31.52,31.07,31.22,362863.0,28.942,28.9696,28.556,28.6939,362863.0
2016-11-09 12:30:00,31.24,31.42,31.14,31.39,363126.0,28.7123,28.8777,28.6204,28.8501,363126.0
2016-11-09 13:00:00,31.38,31.59,31.32,31.42,464338.0,28.8409,29.034,28.7858,28.8777,464338.0
2016-11-09 13:30:00,31.41,31.88,31.38,31.85,606884.0,28.8685,29.3005,28.8409,29.2729,606884.0
2016-11-09 14:00:00,31.86,31.93,31.72,31.75,593263.0,29.2821,29.3464,29.1534,29.181,593263.0
2016-11-09 14:30:00,31.76,32.01,31.73,31.9,449981.0,29.1902,29.42,29.1626,29.3189,449981.0
2016-11-09 15:00:00,31.91,32.22,31.88,32.14,652588.0,29.3281,29.613,29.3005,29.5394,652588.0
2016-11-09 15:30:00,32.14,32.16,31.69,31.86,964021.0,29.5394,29.5578,29.1259,29.2821,964021.0
2016-11-10 09:30:00,32.78,33.99,32.68,33.67,2146560.0,30.1277,31.2398,30.0358,30.9457,2146560.0
2016-11-10 10:00:00,33.68,33.86,32.95,32.98,1125394.0,30.9548,31.1203,30.2839,30.3115,1125394.0
2016-11-10 10:30:00,32.97,33.27,32.44,32.44,1142597.0,30.3023,30.578,29.8152,29.8152,1142597.0
2016-11-10 11:00:00,32.43,32.84,32.32,32.67,809775.0,29.806,30.1828,29.7049,30.0266,809775.0
2016-11-10 11:30:00,32.7,33.26,32.67,33.05,832969.0,30.0541,30.5688,30.0266,30.3758,832969.0
2016-11-10 12:00:00,33.05,33.62,33.04,33.59,702029.0,30.3758,30.8997,30.3666,30.8721,702029.0
2016-11-10 12:30:00,33.62,33.66,33.29,33.57,730973.0,30.8997,30.9365,30.5964,30.8537,730973.0
2016-11-10 13:00:00,33.58,33.7,33.47,33.65,507135.0,30.8629,30.9732,30.7618,30.9273,507135.0
2016-11-10 13:30:00,33.68,34.06,33.63,33.98,543335.0,30.9548,31.3041,30.9089,31.2306,543335.0
2016-11-10 14:00:00,33.97,34.13,33.94,34.0,689235.0,31.2214,31.3684,31.1938,31.249,689235.0
2016-11-10 14:30:00,34.0,34.1,33.8,34.01,577258.0,31.249,31.3409,31.0651,31.2581,577258.0
2016-11-10 15:00:00,34.02,34.09,33.76,33.92,413032.0,31.2673,31.3317,31.0284,31.1754,413032.0
2016-11-10 15:30:00,33.91,33.91,33.63,33.7,598520.0,31.1662,31.1662,30.9089,30.9732,598520.0
2016-11-11 09:30:00,33.24,33.77,33.12,33.75,1181938.0,30.5504,31.0376,30.4402,31.0192,1181938.0
2016-11-11 10:00:00,33.76,33.89,33.44,33.5,784779.0,31.0284,31.1479,30.7343,30.7894,784779.0
2016-11-11 10:30:00,33.51,33.81,33.33,33.43,522715.0,30.7986,31.0743,30.6332,30.7251,522715.0
2016-11-11 11:00:00,33.41,33.45,33.16,33.21,392573.0,30.7067,30.7435,30.4769,30.5229,392573.0
2016-11-11 11:30:00,33.21,33.51,33.21,33.42,433721.0,30.5229,30.7986,30.5229,30.7159,433721.0
2016-11-11 12:00:00,33.42,33.75,33.39,33.69,313247.0,30.7159,31.0192,30.6883,30.964,313247.0
2016-11-11 12:30:00,33.7,33.79,33.63,33.74,266151.0,30.9732,31.0559,30.9089,31.01,266151.0
2016-11-11 13:00:00,33.75,33.98,33.74,33.96,220647.0,31.0192,31.2306,31.01,31.2122,220647.0
2016-11-11 13:30:00,33.95,34.09,33.9,33.97,386111.0,31.203,31.3317,31.157,31.2214,386111.0
2016-11-11 14:00:00,33.97,34.01,33.77,33.78,180016.0,31.2214,31.2581,31.0376,31.0468,180016.0
2016-11-11 14:30:00,33.79,33.87,33.72,33.72,212215.0,31.0559,31.1295,30.9916,30.9916,212215.0
2016-11-11 15:00:00,33.71,33.91,33.71,33.9,204947.0,30.9824,31.1662,30.9824,31.157,204947.0
2016-11-11 15:30:00,33.9,34.12,33.9,34.04,526888.0,31.157,31.3592,31.157,31.2857,526888.0
2016-11-14 09:30:00,34.57,35.48,34.48,35.18,1646908.0,31.7728,32.6092,31.6901,32.3335,1646908.0
2016-11-14 10:00:00,35.18,35.94,35.16,35.5,1227903.0,32.3335,33.032,32.3151,32.6276,1227903.0
2016-11-14 10:30:00,35.5,35.6,35.07,35.19,977892.0,32.6276,32.7195,32.2324,32.3427,977892.0
2016-11-14 11:00:00,35.18,35.44,35.04,35.34,745987.0,32.3335,32.5724,32.2048,32.4805,745987.0
2016-11-14 11:30:00,35.32,35.49,35.3,35.41,435729.0,32.4621,32.6184,32.4438,32.5449,435729.0
2016-11-14 12:00:00,35.41,35.44,35.06,35.09,338101.0,32.5449,32.5724,32.2232,32.2508,338101.0
2016-11-14 12:30:00,35.1,35.17,34.86,35.05,383226.0,32.2599,32.3243,32.0394,32.214,383226.0
2016-11-14 13:00:00,35.06,35.4,34.92,35.32,447118.0,32.2232,32.5357,32.0945,32.4621,447118.0
2016-11-14 13:30:00,35.33,35.45,35.23,35.29,250068.0,32.4713,32.5816,32.3794,32.4346,250068.0
2016-11-14 14:00:00,35.28,35.34,35.16,35.26,172366.0,32.4254,32.4805,32.3151,32.407,172366.0
2016-11-14 14:30:00,35.28,35.56,35.21,35.55,340032.0,32.4254,32.6827,32.361,32.6735,340032.0
2016-11-14 15:00:00,35.55,35.71,35.49,35.7,330157.0,32.6735,32.8206,32.6184,32.8114,330157.0
2016-11-14 15:30:00,35.7,35.74,35.46,35.72,482391.0,32.8114,32.8482,32.5908,32.8298,482391.0
2016-11-15 09:30:00,35.22,35.22,34.63,34.69,1200374.0,32.3702,32.3702,31.828,31.8831,1200374.0
2016-11-15 10:00:00,34.7,34.96,34.67,34.84,592813.0,31.8923,32.1313,31.8647,32.021,592813.0
2016-11-15 10:30:00,34.83,35.15,34.8,34.98,495521.0,32.0118,32.3059,31.9842,32.1497,495521.0
2016-11-15 11:00:00,34.99,35.3,34.97,35.03,304744.0,32.1588,32.4438,32.1405,32.1956,304744.0
2016-11-15 11:30:00,35.04,35.13,34.89,35.01,284957.0,32.2048,32.2875,32.0669,32.1772,284957.0
2016-11-15 12:00:00,35.0,35.12,34.96,35.0,233170.0,32.168,32.2783,32.1313,32.168,233170.0
2016-11-15 12:30:00,35.01,35.08,34.93,35.0,143707.0,32.1772,32.2416,32.1037,32.168,143707.0
2016-11-15 13:00:00,34.99,35.17,34.99,35.11,258593.0,32.1588,32.3243,32.1588,32.2691,258593.0
2016-11-15 13:30:00,35.12,35.23,35.1,35.16,193429.0,32.2783,32.3794,32.2599,32.3151,193429.0
2016-11-15 14:00:00,35.17,35.27,35.08,35.24,169651.0,32.3243,32.4162,32.2416,32.3886,169651.0
2016-11-15 14:30:00,35.24,35.5,35.24,35.5,425902.0,32.3886,32.6276,32.3886,32.6276,425902.0
2016-11-15 15:00:00,35.49,35.62,35.41,35.57,283977.0,32.6184,32.7379,32.5449,32.6919,283977.0
2016-11-15 15:30:00,35.57,35.74,35.5,35.7,375986.0,32.6919,32.8482,32.6276,32.8114,375986.0
2016-11-16 09:30:00,34.84,35.16,34.76,34.78,835850.0,32.021,32.3151,31.9475,31.9658,835850.0
2016-11-16 10:00:00,34.78,34.92,34.69,34.78,412399.0,31.9658,32.0945,31.8831,31.9658,412399.0
2016-11-16 10:30:00,34.78,34.87,34.66,34.77,384630.0,31.9658,32.0486,31.8555,31.9566,384630.0
2016-11-16 11:00:00,34.77,34.77,34.61,34.73,180331.0,31.9566,31.9566,31.8096,31.9199,180331.0
2016-11-16 11:30:00,34.72,34.79,34.63,34.72,263082.0,31.9107,31.975,31.828,31.9107,263082.0
2016-11-16 12:00:00,34.72,34.75,34.53,34.71,192665.0,31.9107,31.9383,31.7361,31.9015,192665.0
2016-11-16 12:30:00,34.72,34.76,34.64,34.71,99559.0,31.9107,31.9475,31.8372,31.9015,99559.0
2016-11-16 13:00:00,34.73,34.73,34.58,34.63,115456.0,31.9199,31.9199,31.782,31.828,115456.0
2016-11-16 13:30:00,34.62,34.77,34.6,34.76,130171.0,31.8188,31.9566,31.8004,31.9475,130171.0
2016-11-16 14:00:00,34.75,34.97,34.75,34.95,141358.0,31.9383,32.1405,31.9383,32.1221,141358.0
2016-11-16 14:30:00,34.94,34.98,34.88,34.93,122431.0,32.1129,32.1497,32.0577,32.1037,122431.0
2016-11-16 15:00:00,34.94,35.05,34.91,34.92,214796.0,32.1129,32.214,32.0853,32.0945,214796.0
2016-11-16 15:30:00,34.92,34.96,34.76,34.88,418608.0,32.0945,32.1313,31.9475,32.0577,418608.0
2016-11-17 09:30:00,34.97,35.65,34.79,35.61,919130.0,32.1405,32.7654,31.975,32.7287,919130.0
2016-11-17 10:00:00,35.61,35.62,35.42,35.45,320396.0,32.7287,32.7379,32.5541,32.5816,320396.0
2016-11-17 10:30:00,35.44,35.58,35.33,35.47,259069.0,32.5724,32.7011,32.4713,32.6,259069.0
2016-11-17 11:00:00,35.47,35.75,35.46,35.69,251528.0,32.6,32.8574,32.5908,32.8022,251528.0
2016-11-17 11:30:00,35.71,35.95,35.63,35.86,267531.0,32.8206,33.0412,32.7471,32.9585,267531.0
2016-11-17 12:00:00,35.86,36.0,35.83,35.98,290157.0,32.9585,33.0871,32.9309,33.0687,290157.0
2016-11-17 12:30:00,35.98,35.99,35.73,35.82,251098.0,33.0687,33.0779,32.839,32.9217,251098.0
2016-11-17 13:00:00,35.82,35.89,35.79,35.82,111923.0,32.9217,32.986,32.8941,32.9217,111923.0
2016-11-17 13:30:00,35.84,35.91,35.79,35.79,178204.0,32.9401,33.0044,32.8941,32.8941,178204.0
2016-11-17 14:00:00,35.78,35.84,35.73,35.76,180958.0,32.8849,32.9401,32.839,32.8665,180958.0
2016-11-17 14:30:00,35.75,35.78,35.64,35.64,177053.0,32.8574,32.8849,32.7563,32.7563,177053.0
2016-11-17 15:00:00,35.64,35.77,35.62,35.75,122180.0,32.7563,32.8757,32.7379,32.8574,122180.0
2016-11-17 15:30:00,35.75,35.78,35.69,35.76,290330.0,32.8574,32.8849,32.8022,32.8665,290330.0
2016-11-18 09:30:00,35.95,36.0,35.61,35.93,565882.0,33.0412,33.0871,32.7287,33.0228,565882.0
2016-11-18 10:00:00,35.94,36.12,35.94,36.0,312450.0,33.032,33.1974,33.032,33.0871,312450.0
2016-11-18 10:30:00,36.01,36.02,35.78,35.79,263378.0,33.0963,33.1055,32.8849,32.8941,263378.0
2016-11-18 11:00:00,35.78,35.94,35.7,35.93,160691.0,32.8849,33.032,32.8114,33.0228,160691.0
2016-11-18 11:30:00,35.92,35.92,35.71,35.73,261779.0,33.0136,33.0136,32.8206,32.839,261779.0
2016-11-18 12:00:00,35.73,35.81,35.69,35.81,106721.0,32.839,32.9125,32.8022,32.9125,106721.0
2016-11-18 12:30:00,35.81,35.9,35.76,35.89,94187.0,32.9125,32.9952,32.8665,32.986,94187.0
2016-11-18 13:00:00,35.89,36.01,35.87,35.99,112468.0,32.986,33.0963,32.9676,33.0779,112468.0
2016-11-18 13:30:00,35.99,36.11,35.99,36.01,123048.0,33.0779,33.1882,33.0779,33.0963,123048.0
2016-11-18 14:00:00,36.01,36.03,35.88,35.9,117633.0,33.0963,33.1147,32.9768,32.9952,117633.0
2016-11-18 14:30:00,35.87,35.99,35.87,35.95,94793.0,32.9676,33.0779,32.9676,33.0412,94793.0
2016-11-18 15:00:00,35.95,36.09,35.94,36.07,114510.0,33.0412,33.1698,33.032,33.1515,114510.0
2016-11-18 15:30:00,36.06,36.12,35.88,35.97,522048.0,33.1423,33.1974,32.9768,33.0596,522048.0
2016-11-21 09:30:00,36.36,36.49,36.08,36.16,918618.0,33.418,33.5375,33.1607,33.2342,918618.0
2016-11-21 10:00:00,36.16,36.18,35.8,35.89,633295.0,33.2342,33.2526,32.9033,32.986,633295.0
2016-11-21 10:30:00,35.89,36.05,35.88,36.03,374001.0,32.986,33.1331,32.9768,33.1147,374001.0
2016-11-21 11:00:00,36.03,36.14,35.97,36.05,252273.0,33.1147,33.2158,33.0596,33.1331,252273.0
2016-11-21 11:30:00,36.05,36.11,36.04,36.08,157746.0,33.1331,33.1882,33.1239,33.1607,157746.0
2016-11-21 12:00:00,36.07,36.08,35.96,36.08,111349.0,33.1515,33.1607,33.0504,33.1607,111349.0
2016-11-21 12:30:00,36.08,36.26,36.07,36.2,136670.0,33.1607,33.3261,33.1515,33.2709,136670.0
2016-11-21 13:00:00,36.19,36.27,36.16,36.22,94721.0,33.2618,33.3353,33.2342,33.2893,94721.0
2016-11-21 13:30:00,36.23,36.28,36.18,36.22,99134.0,33.2985,33.3445,33.2526,33.2893,99134.0
2016-11-21 14:00:00,36.21,36.3,36.19,36.29,91511.0,33.2801,33.3629,33.2618,33.3537,91511.0
2016-11-21 14:30:00,36.29,36.31,36.21,36.22,101269.0,33.3537,33.372,33.2801,33.2893,101269.0
2016-11-21 15:00:00,36.2,36.22,36.15,36.2,123483.0,33.2709,33.2893,33.225,33.2709,123483.0
2016-11-21 15:30:00,36.19,36.28,36.13,36.27,410273.0,33.2618,33.3445,33.2066,33.3353,410273.0
2016-11-22 09:30:00,36.79,36.79,36.36,36.57,428563.0,33.8132,33.8132,33.418,33.611,428563.0
2016-11-22 10:00:00,36.57,36.58,36.3,36.32,469588.0,33.611,33.6202,33.3629,33.3812,469588.0
2016-11-22 10:30:00,36.34,36.42,36.24,36.37,192582.0,33.3996,33.4731,33.3077,33.4272,192582.0
2016-11-22 11:00:00,36.37,36.52,36.29,36.32,218355.0,33.4272,33.565,33.3537,33.3812,218355.0
2016-11-22 11:30:00,36.31,36.34,36.13,36.13,232160.0,33.372,33.3996,33.2066,33.2066,232160.0
2016-11-22 12:00:00,36.12,36.17,36.0,36.15,172851.0,33.1974,33.2434,33.0871,33.225,172851.0
2016-11-22 12:30:00,36.14,36.16,36.06,36.15,120418.0,33.2158,33.2342,33.1423,33.225,120418.0
2016-11-22 13:00:00,36.16,36.28,36.16,36.25,66562.0,33.2342,33.3445,33.2342,33.3169,66562.0
2016-11-22 13:30:00,36.26,36.35,36.24,36.3,59884.0,33.3261,33.4088,33.3077,33.3629,59884.0
2016-11-22 14:00:00,36.31,36.33,36.21,36.33,110096.0,33.372,33.3904,33.2801,33.3904,110096.0
2016-11-22 14:30:00,36.32,36.49,36.31,36.44,199101.0,33.3812,33.5375,33.372,33.4915,199101.0
2016-11-22 15:00:00,36.44,36.52,36.41,36.49,157526.0,33.4915,33.565,33.4639,33.5375,157526.0
2016-11-22 15:30:00,36.49,36.67,36.49,36.59,338298.0,33.5375,33.7029,33.5375,33.6294,338298.0
2016-11-23 09:30:00,36.61,36.93,36.07,36.39,904510.0,33.6478,33.9419,33.1515,33.4456,904510.0
2016-11-23 10:00:00,36.4,36.61,36.33,36.6,357302.0,33.4548,33.6478,33.3904,33.6386,357302.0
2016-11-23 10:30:00,36.62,36.77,36.59,36.75,307738.0,33.657,33.7948,33.6294,33.7764,307738.0
2016-11-23 11:00:00,36.74,36.78,36.49,36.55,162821.0,33.7672,33.804,33.5375,33.5926,162821.0
2016-11-23 11:30:00,36.55,36.67,36.51,36.67,114648.0,33.5926,33.7029,33.5559,33.7029,114648.0
2016-11-23 12:00:00,36.67,36.71,36.57,36.58,111076.0,33.7029,33.7397,33.611,33.6202,111076.0
2016-11-23 12:30:00,36.59,36.71,36.55,36.57,183456.0,33.6294,33.7397,33.5926,33.611,183456.0
2016-11-23 13:00:00,36.58,36.74,36.58,36.7,137380.0,33.6202,33.7672,33.6202,33.7305,137380.0
2016-11-23 13:30:00,36.7,36.78,36.67,36.7,150031.0,33.7305,33.804,33.7029,33.7305,150031.0
2016-11-23 14:00:00,36.71,36.8,36.67,36.74,105403.0,33.7397,33.8224,33.7029,33.7672,105403.0
2016-11-23 14:30:00,36.75,36.8,36.68,36.76,227327.0,33.7764,33.8224,33.7121,33.7856,227327.0
2016-11-23 15:00:00,36.75,36.89,36.74,36.87,173980.0,33.7764,33.9051,33.7672,33.8867,173980.0
2016-11-23 15:30:00,36.86,36.95,36.83,36.9,498489.0,33.8775,33.9603,33.85,33.9143,498489.0
2016-11-25 09:30:00,37.04,37.18,36.97,37.11,361542.0,34.043,34.1716,33.9786,34.1073,361542.0
2016-11-25 10:00:00,37.11,37.14,37.01,37.09,171086.0,34.1073,34.1349,34.0154,34.0889,171086.0
2016-11-25 10:30:00,37.09,37.1,36.99,37.06,100883.0,34.0889,34.0981,33.997,34.0614,100883.0
2016-11-25 11:00:00,37.05,37.08,36.93,36.95,132455.0,34.0522,34.0797,33.9419,33.9603,132455.0
2016-11-25 11:30:00,36.94,37.05,36.88,37.03,120242.0,33.9511,34.0522,33.8959,34.0338,120242.0
2016-11-25 12:00:00,37.03,37.1,36.98,37.1,89794.0,34.0338,34.0981,33.9878,34.0981,89794.0
2016-11-25 12:30:00,37.1,37.18,37.04,37.18,100373.0,34.0981,34.1716,34.043,34.1716,100373.0
2016-11-28 09:30:00,36.67,37.07,36.64,36.9,477331.0,33.7029,34.0705,33.6753,33.9143,477331.0
2016-11-28 10:00:00,36.9,36.9,36.67,36.73,239740.0,33.9143,33.9143,33.7029,33.7581,239740.0
2016-11-28 10:30:00,36.73,36.89,36.4,36.41,336484.0,33.7581,33.9051,33.4548,33.4639,336484.0
2016-11-28 11:00:00,36.42,36.56,36.32,36.44,205724.0,33.4731,33.6018,33.3812,33.4915,205724.0
2016-11-28 11:30:00,36.44,36.51,36.33,36.42,292038.0,33.4915,33.5559,33.3904,33.4731,292038.0
2016-11-28 12:00:00,36.44,36.56,36.37,36.49,136265.0,33.4915,33.6018,33.4272,33.5375,136265.0
2016-11-28 12:30:00,36.49,36.62,36.48,36.58,142926.0,33.5375,33.657,33.5283,33.6202,142926.0
2016-11-28 13:00:00,36.58,36.58,36.49,36.56,133073.0,33.6202,33.6202,33.5375,33.6018,133073.0
2016-11-28 13:30:00,36.56,36.63,36.55,36.58,117305.0,33.6018,33.6661,33.5926,33.6202,117305.0
2016-11-28 14:00:00,36.59,36.64,36.48,36.48,145170.0,33.6294,33.6753,33.5283,33.5283,145170.0
2016-11-28 14:30:00,36.48,36.52,36.4,36.44,111708.0,33.5283,33.565,33.4548,33.4915,111708.0
2016-11-28 15:00:00,36.45,36.45,36.18,36.18,189998.0,33.5007,33.5007,33.2526,33.2526,189998.0
2016-11-28 15:30:00,36.19,36.25,35.99,36.17,415056.0,33.2618,33.3169,33.0779,33.2434,415056.0
2016-11-29 09:30:00,36.21,36.72,36.18,36.25,435839.0,33.2801,33.7489,33.2526,33.3169,435839.0
2016-11-29 10:00:00,36.26,36.62,36.26,36.51,310746.0,33.3261,33.657,33.3261,33.5559,310746.0
2016-11-29 10:30:00,36.52,36.81,36.52,36.73,387319.0,33.565,33.8316,33.565,33.7581,387319.0
2016-11-29 11:00:00,36.73,36.73,36.62,36.68,109372.0,33.7581,33.7581,33.657,33.7121,109372.0
2016-11-29 11:30:00,36.67,36.74,36.63,36.7,91415.0,33.7029,33.7672,33.6661,33.7305,91415.0
2016-11-29 12:00:00,36.7,36.71,36.51,36.54,128509.0,33.7305,33.7397,33.5559,33.5834,128509.0
2016-11-29 12:30:00,36.53,36.58,36.49,36.58,137509.0,33.5742,33.6202,33.5375,33.6202,137509.0
2016-11-29 13:00:00,36.59,36.64,36.53,36.63,147342.0,33.6294,33.6753,33.5742,33.6661,147342.0
2016-11-29 13:30:00,36.63,36.74,36.61,36.71,73883.0,33.6661,33.7672,33.6478,33.7397,73883.0
2016-11-29 14:00:00,36.72,36.72,36.63,36.66,139938.0,33.7489,33.7489,33.6661,33.6937,139938.0
2016-11-29 14:30:00,36.65,36.75,36.63,36.64,120850.0,33.6845,33.7764,33.6661,33.6753,120850.0
2016-11-29 15:00:00,36.65,36.66,36.51,36.53,98282.0,33.6845,33.6937,33.5559,33.5742,98282.0
2016-11-29 15:30:00,36.52,36.53,36.34,36.47,251549.0,33.565,33.5742,33.3996,33.5191,251549.0
2016-11-30 09:30:00,37.5,37.56,37.03,37.08,943223.0,34.4658,34.5209,34.0338,34.0797,943223.0
2016-11-30 10:00:00,37.08,37.16,36.94,36.98,381227.0,34.0797,34.1533,33.9511,33.9878,381227.0
2016-11-30 10:30:00,36.98,37.2,36.98,37.09,185840.0,33.9878,34.19,33.9878,34.0889,185840.0
2016-11-30 11:00:00,37.08,37.19,36.97,37.03,244681.0,34.0797,34.1808,33.9786,34.0338,244681.0
2016-11-30 11:30:00,37.02,37.11,36.92,36.93,163678.0,34.0246,34.1073,33.9327,33.9419,163678.0
2016-11-30 12:00:00,36.93,37.08,36.87,37.02,151948.0,33.9419,34.0797,33.8867,34.0246,151948.0
2016-11-30 12:30:00,37.01,37.04,36.9,36.97,118936.0,34.0154,34.043,33.9143,33.9786,118936.0
2016-11-30 13:00:00,36.97,37.01,36.92,36.93,73849.0,33.9786,34.0154,33.9327,33.9419,73849.0
2016-11-30 13:30:00,36.93,37.05,36.93,36.96,110724.0,33.9419,34.0522,33.9419,33.9694,110724.0
2016-11-30 14:00:00,36.95,36.97,36.75,36.95,206541.0,33.9603,33.9786,33.7764,33.9603,206541.0
2016-11-30 14:30:00,36.95,37.01,36.81,36.94,146574.0,33.9603,34.0154,33.8316,33.9511,146574.0
2016-11-30 15:00:00,36.94,37.26,36.91,37.18,314326.0,33.9511,34.2452,33.9235,34.1716,314326.0
2016-11-30 15:30:00,37.18,37.19,36.96,36.96,410735.0,34.1716,34.1808,33.9694,33.9694,410735.0
2016-12-01 09:30:00,37.41,37.41,37.08,37.3,560088.0,34.383,34.383,34.0797,34.2819,560088.0
2016-12-01 10:00:00,37.3,37.79,37.2,37.69,526960.0,34.2819,34.7323,34.19,34.6404,526960.0
2016-12-01 10:30:00,37.67,37.88,37.56,37.77,482220.0,34.622,34.815,34.5209,34.7139,482220.0
2016-12-01 11:00:00,37.76,37.91,37.72,37.76,252975.0,34.7047,34.8426,34.668,34.7047,252975.0
2016-12-01 11:30:00,37.76,38.04,37.74,37.99,215110.0,34.7047,34.9621,34.6863,34.9161,215110.0
2016-12-01 12:00:00,38.0,38.0,37.74,37.77,180807.0,34.9253,34.9253,34.6863,34.7139,180807.0
2016-12-01 12:30:00,37.76,37.94,37.53,37.53,287533.0,34.7047,34.8702,34.4933,34.4933,287533.0
2016-12-01 13:00:00,37.52,37.58,37.42,37.49,160015.0,34.4841,34.5393,34.3922,34.4566,160015.0
2016-12-01 13:30:00,37.49,37.57,37.3,37.32,247576.0,34.4566,34.5301,34.2819,34.3003,247576.0
2016-12-01 14:00:00,37.32,37.58,37.32,37.4,157822.0,34.3003,34.5393,34.3003,34.3738,157822.0
2016-12-01 14:30:00,37.39,37.52,37.33,37.45,168565.0,34.3647,34.4841,34.3095,34.4198,168565.0
2016-12-01 15:00:00,37.44,37.55,37.41,37.5,131019.0,34.4106,34.5117,34.383,34.4658,131019.0
2016-12-01 15:30:00,37.49,37.67,37.4,37.62,369503.0,34.4566,34.622,34.3738,34.576,369503.0
2016-12-02 09:30:00,37.31,37.59,37.01,37.48,746797.0,34.2911,34.5485,34.0154,34.4474,746797.0
2016-12-02 10:00:00,37.48,37.57,37.14,37.24,390230.0,34.4474,34.5301,34.1349,34.2268,390230.0
2016-12-02 10:30:00,37.26,37.5,37.24,37.44,224319.0,34.2452,34.4658,34.2268,34.4106,224319.0
2016-12-02 11:00:00,37.43,37.55,37.4,37.45,146116.0,34.4014,34.5117,34.3738,34.4198,146116.0
2016-12-02 11:30:00,37.46,37.47,37.24,37.24,80571.0,34.429,34.4382,34.2268,34.2268,80571.0
2016-12-02 12:00:00,37.24,37.24,36.97,37.09,223040.0,34.2268,34.2268,33.9786,34.0889,223040.0
2016-12-02 12:30:00,37.08,37.27,36.93,37.19,177609.0,34.0797,34.2544,33.9419,34.1808,177609.0
2016-12-02 13:00:00,37.17,37.18,36.9,36.9,101525.0,34.1625,34.1716,33.9143,33.9143,101525.0
2016-12-02 13:30:00,36.92,37.01,36.9,36.94,88691.0,33.9327,34.0154,33.9143,33.9511,88691.0
2016-12-02 14:00:00,36.93,37.1,36.89,37.07,92315.0,33.9419,34.0981,33.9051,34.0705,92315.0
2016-12-02 14:30:00,37.09,37.12,37.03,37.03,75018.0,34.0889,34.1165,34.0338,34.0338,75018.0
2016-12-02 15:00:00,37.04,37.18,37.03,37.18,82990.0,34.043,34.1716,34.0338,34.1716,82990.0
2016-12-02 15:30:00,37.18,37.27,37.07,37.17,358178.0,34.1716,34.2544,34.0705,34.1625,358178.0
2016-12-05 09:30:00,37.85,38.46,37.81,38.44,800881.0,34.7874,35.3481,34.7507,35.3297,800881.0
2016-12-05 10:00:00,38.44,38.57,38.26,38.33,458008.0,35.3297,35.4492,35.1643,35.2286,458008.0
2016-12-05 10:30:00,38.34,38.42,38.16,38.25,323998.0,35.2378,35.3113,35.0724,35.1551,323998.0
2016-12-05 11:00:00,38.26,38.35,38.19,38.29,260866.0,35.1643,35.247,35.0999,35.1918,260866.0
2016-12-05 11:30:00,38.29,38.49,38.26,38.34,381064.0,35.1918,35.3757,35.1643,35.2378,381064.0
2016-12-05 12:00:00,38.35,38.37,38.21,38.31,133063.0,35.247,35.2654,35.1183,35.2102,133063.0
2016-12-05 12:30:00,38.29,38.29,37.98,38.18,346718.0,35.1918,35.1918,34.9069,35.0907,346718.0
2016-12-05 13:00:00,38.18,38.29,38.18,38.29,145056.0,35.0907,35.1918,35.0907,35.1918,145056.0
2016-12-05 13:30:00,38.29,38.32,38.2,38.27,78375.0,35.1918,35.2194,35.1091,35.1735,78375.0
2016-12-05 14:00:00,38.26,38.27,38.13,38.19,136151.0,35.1643,35.1735,35.0448,35.0999,136151.0
2016-12-05 14:30:00,38.17,38.23,38.1,38.17,123095.0,35.0815,35.1367,35.0172,35.0815,123095.0
2016-12-05 15:00:00,38.18,38.35,38.18,38.33,174987.0,35.0907,35.247,35.0907,35.2286,174987.0
2016-12-05 15:30:00,38.34,38.44,38.27,38.41,284452.0,35.2378,35.3297,35.1735,35.3021,284452.0
2016-12-06 09:30:00,38.75,38.93,38.31,38.33,674151.0,35.6146,35.78,35.2102,35.2286,674151.0
2016-12-06 10:00:00,38.32,38.52,38.31,38.38,341324.0,35.2194,35.4032,35.2102,35.2746,341324.0
2016-12-06 10:30:00,38.38,38.74,38.38,38.63,254627.0,35.2746,35.6054,35.2746,35.5043,254627.0
2016-12-06 11:00:00,38.63,38.88,38.55,38.78,235933.0,35.5043,35.7341,35.4308,35.6422,235933.0
2016-12-06 11:30:00,38.78,38.83,38.66,38.83,115436.0,35.6422,35.6881,35.5319,35.6881,115436.0
2016-12-06 12:00:00,38.83,39.01,38.82,39.0,280030.0,35.6881,35.8536,35.6789,35.8444,280030.0
2016-12-06 12:30:00,39.01,39.04,38.93,38.99,261512.0,35.8536,35.8811,35.78,35.8352,261512.0
2016-12-06 13:00:00,39.0,39.04,38.92,38.97,112313.0,35.8444,35.8811,35.7709,35.8168,112313.0
2016-12-06 13:30:00,38.97,38.99,38.87,38.98,109804.0,35.8168,35.8352,35.7249,35.826,109804.0
2016-12-06 14:00:00,38.97,39.07,38.96,39.02,117466.0,35.8168,35.9087,35.8076,35.8628,117466.0
2016-12-06 14:30:00,39.03,39.18,39.02,39.15,214898.0,35.872,36.0098,35.8628,35.9822,214898.0
2016-12-06 15:00:00,39.15,39.18,39.09,39.12,219351.0,35.9822,36.0098,35.9271,35.9547,219351.0
2016-12-06 15:30:00,39.12,39.3,39.11,39.27,342986.0,35.9547,36.1201,35.9455,36.0925,342986.0
2016-12-07 09:30:00,39.38,39.7,39.22,39.6,497381.0,36.1936,36.4877,36.0466,36.3958,497381.0
2016-12-07 10:00:00,39.61,39.85,39.61,39.85,471278.0,36.405,36.6256,36.405,36.6256,471278.0
2016-12-07 10:30:00,39.85,39.98,39.79,39.91,404818.0,36.6256,36.7451,36.5705,36.6808,404818.0
2016-12-07 11:00:00,39.92,39.93,39.73,39.75,375329.0,36.6899,36.6991,36.5153,36.5337,375329.0
2016-12-07 11:30:00,39.74,39.97,39.72,39.95,392259.0,36.5245,36.7359,36.5061,36.7175,392259.0
2016-12-07 12:00:00,39.94,40.04,39.88,39.96,320355.0,36.7083,36.8002,36.6532,36.7267,320355.0
2016-12-07 12:30:00,39.96,40.23,39.94,40.22,204728.0,36.7267,36.9749,36.7083,36.9657,204728.0
2016-12-07 13:00:00,40.22,40.43,40.18,40.37,302443.0,36.9657,37.1587,36.9289,37.1035,302443.0
2016-12-07 13:30:00,40.36,40.69,40.32,40.68,394130.0,37.0943,37.3976,37.0576,37.3885,394130.0
2016-12-07 14:00:00,40.69,40.8,40.6,40.71,373225.0,37.3976,37.4987,37.3149,37.416,373225.0
2016-12-07 14:30:00,40.7,40.95,40.69,40.91,337754.0,37.4068,37.6366,37.3976,37.5998,337754.0
2016-12-07 15:00:00,40.89,41.12,40.76,41.05,542738.0,37.5815,37.7928,37.462,37.7285,542738.0
2016-12-07 15:30:00,41.04,41.32,41.0,41.2,866487.0,37.7193,37.9767,37.6826,37.8664,866487.0
2016-12-08 09:30:00,41.6,42.05,41.55,41.75,1338099.0,38.234,38.6476,38.1881,38.3719,1338099.0
2016-12-08 10:00:00,41.75,41.75,41.17,41.38,1084610.0,38.3719,38.3719,37.8388,38.0318,1084610.0
2016-12-08 10:30:00,41.38,41.67,41.36,41.58,566076.0,38.0318,38.2983,38.0134,38.2156,566076.0
2016-12-08 11:00:00,41.59,41.96,41.59,41.91,539214.0,38.2248,38.5649,38.2248,38.5189,539214.0
2016-12-08 11:30:00,41.91,41.99,41.82,41.93,340872.0,38.5189,38.5925,38.4362,38.5373,340872.0
2016-12-08 12:00:00,41.92,42.34,41.92,42.27,501932.0,38.5281,38.9141,38.5281,38.8498,501932.0
2016-12-08 12:30:00,42.26,42.48,42.26,42.35,434744.0,38.8406,39.0428,38.8406,38.9233,434744.0
2016-12-08 13:00:00,42.33,42.47,42.31,42.45,262705.0,38.9049,39.0336,38.8866,39.0152,262705.0
2016-12-08 13:30:00,42.44,42.82,42.42,42.79,416753.0,39.006,39.3553,38.9877,39.3277,416753.0
2016-12-08 14:00:00,42.81,42.83,42.38,42.48,564360.0,39.3461,39.3645,38.9509,39.0428,564360.0
2016-12-08 14:30:00,42.5,42.57,42.08,42.3,507158.0,39.0612,39.1255,38.6752,38.8774,507158.0
2016-12-08 15:00:00,42.31,42.43,42.16,42.3,441276.0,38.8866,38.9969,38.7487,38.8774,441276.0
2016-12-08 15:30:00,42.3,42.45,42.16,42.27,557930.0,38.8774,39.0152,38.7487,38.8498,557930.0
2016-12-09 09:30:00,42.26,42.3,41.78,41.92,991548.0,38.8406,38.8774,38.3994,38.5281,991548.0
2016-12-09 10:00:00,41.93,41.94,41.68,41.84,586586.0,38.5373,38.5465,38.3075,38.4546,586586.0
2016-12-09 10:30:00,41.85,42.28,41.85,42.13,480484.0,38.4638,38.859,38.4638,38.7211,480484.0
2016-12-09 11:00:00,42.13,42.13,41.77,41.8,313956.0,38.7211,38.7211,38.3903,38.4178,313956.0
2016-12-09 11:30:00,41.81,41.95,41.73,41.8,189854.0,38.427,38.5557,38.3535,38.4178,189854.0
2016-12-09 12:00:00,41.81,41.95,41.78,41.94,217678.0,38.427,38.5557,38.3994,38.5465,217678.0
2016-12-09 12:30:00,41.94,42.03,41.89,41.96,163408.0,38.5465,38.6292,38.5005,38.5649,163408.0
2016-12-09 13:00:00,41.97,41.99,41.9,41.95,117073.0,38.5741,38.5925,38.5097,38.5557,117073.0
2016-12-09 13:30:00,41.94,42.06,41.87,42.01,146155.0,38.5465,38.6568,38.4822,38.6108,146155.0
2016-12-09 14:00:00,42.0,42.15,42.0,42.0,161390.0,38.6016,38.7395,38.6016,38.6016,161390.0
2016-12-09 14:30:00,42.0,42.13,41.99,42.1,152893.0,38.6016,38.7211,38.5925,38.6936,152893.0
2016-12-09 15:00:00,42.1,42.36,42.08,42.34,359794.0,38.6936,38.9325,38.6752,38.9141,359794.0
2016-12-09 15:30:00,42.34,42.37,42.18,42.35,377337.0,38.9141,38.9417,38.7671,38.9233,377337.0
2016-12-12 09:30:00,42.16,42.44,42.0,42.44,688598.0,38.7487,39.006,38.6016,39.006,688598.0
2016-12-12 10:00:00,42.43,42.54,41.92,41.92,666075.0,38.9969,39.098,38.5281,38.5281,666075.0
2016-12-12 10:30:00,41.92,42.15,41.69,41.9,413392.0,38.5281,38.7395,38.3167,38.5097,413392.0
2016-12-12 11:00:00,41.89,41.93,41.78,41.8,165949.0,38.5005,38.5373,38.3994,38.4178,165949.0
2016-12-12 11:30:00,41.81,41.86,41.45,41.59,346297.0,38.427,38.473,38.0961,38.2248,346297.0
2016-12-12 12:00:00,41.58,41.59,41.18,41.21,359637.0,38.2156,38.2248,37.848,37.8756,359637.0
2016-12-12 12:30:00,41.21,41.53,41.19,41.36,212040.0,37.8756,38.1697,37.8572,38.0134,212040.0
2016-12-12 13:00:00,41.36,41.66,41.32,41.57,248266.0,38.0134,38.2892,37.9767,38.2064,248266.0
2016-12-12 13:30:00,41.58,41.6,41.45,41.49,138784.0,38.2156,38.234,38.0961,38.1329,138784.0
2016-12-12 14:00:00,41.47,41.7,41.45,41.62,171328.0,38.1145,38.3259,38.0961,38.2524,171328.0
2016-12-12 14:30:00,41.63,41.64,41.47,41.56,103133.0,38.2616,38.2708,38.1145,38.1972,103133.0
2016-12-12 15:00:00,41.55,41.6,41.46,41.5,145558.0,38.1881,38.234,38.1053,38.1421,145558.0
2016-12-12 15:30:00,41.49,41.6,41.44,41.6,316565.0,38.1329,38.234,38.087,38.234,316565.0
2016-12-13 09:30:00,41.89,42.41,41.85,41.91,1161302.0,38.5005,38.9785,38.4638,38.5189,1161302.0
2016-12-13 10:00:00,41.91,41.95,41.41,41.41,726361.0,38.5189,38.5557,38.0594,38.0594,726361.0
2016-12-13 10:30:00,41.41,41.45,41.07,41.28,620899.0,38.0594,38.0961,37.7469,37.9399,620899.0
2016-12-13 11:00:00,41.28,41.46,41.12,41.31,315855.0,37.9399,38.1053,37.7928,37.9675,315855.0
2016-12-13 11:30:00,41.3,41.3,41.09,41.25,326502.0,37.9583,37.9583,37.7653,37.9123,326502.0
2016-12-13 12:00:00,41.25,41.61,41.25,41.51,259780.0,37.9123,38.2432,37.9123,38.1513,259780.0
2016-12-13 12:30:00,41.53,41.75,41.5,41.71,185374.0,38.1697,38.3719,38.1421,38.3351,185374.0
2016-12-13 13:00:00,41.68,41.9,41.66,41.85,209865.0,38.3075,38.5097,38.2892,38.4638,209865.0
2016-12-13 13:30:00,41.85,41.88,41.67,41.72,166056.0,38.4638,38.4914,38.2983,38.3443,166056.0
2016-12-13 14:00:00,41.72,41.73,41.53,41.59,179176.0,38.3443,38.3535,38.1697,38.2248,179176.0
2016-12-13 14:30:00,41.59,41.75,41.56,41.58,205379.0,38.2248,38.3719,38.1972,38.2156,205379.0
2016-12-13 15:00:00,41.58,41.81,41.54,41.76,213548.0,38.2156,38.427,38.1789,38.3811,213548.0
2016-12-13 15:30:00,41.76,41.93,41.71,41.79,448358.0,38.3811,38.5373,38.3351,38.4086,448358.0
2016-12-14 09:30:00,41.14,41.54,40.87,41.29,508199.0,37.8112,38.1789,37.5631,37.9491,508199.0
2016-12-14 10:00:00,41.29,41.48,41.09,41.39,418977.0,37.9491,38.1237,37.7653,38.041,418977.0
2016-12-14 10:30:00,41.41,41.49,41.23,41.44,353093.0,38.0594,38.1329,37.8939,38.087,353093.0
2016-12-14 11:00:00,41.43,41.6,41.4,41.5,218308.0,38.0778,38.234,38.0502,38.1421,218308.0
2016-12-14 11:30:00,41.5,41.51,41.12,41.31,282110.0,38.1421,38.1513,37.7928,37.9675,282110.0
2016-12-14 12:00:00,41.31,41.5,41.31,41.47,166982.0,37.9675,38.1421,37.9675,38.1145,166982.0
2016-12-14 12:30:00,41.46,41.67,41.44,41.63,194214.0,38.1053,38.2983,38.087,38.2616,194214.0
2016-12-14 13:00:00,41.62,41.72,41.55,41.72,199555.0,38.2524,38.3443,38.1881,38.3443,199555.0
2016-12-14 13:30:00,41.71,41.78,41.63,41.75,249638.0,38.3351,38.3994,38.2616,38.3719,249638.0
2016-12-14 14:00:00,41.63,42.56,40.9,40.96,2243538.0,38.2616,39.1163,37.5906,37.6458,2243538.0
2016-12-14 14:30:00,40.96,41.62,40.92,40.93,1460358.0,37.6458,38.2524,37.609,37.6182,1460358.0
2016-12-14 15:00:00,40.95,41.25,40.48,40.83,1177028.0,37.6366,37.9123,37.2046,37.5263,1177028.0
2016-12-14 15:30:00,40.83,41.48,40.76,40.88,1139178.0,37.5263,38.1237,37.462,37.5723,1139178.0
2016-12-15 09:30:00,41.72,42.32,41.03,42.3,1415642.0,38.3443,38.8958,37.7101,38.8774,1415642.0
2016-12-15 10:00:00,42.3,42.51,42.01,42.12,783547.0,38.8774,39.0704,38.6108,38.7119,783547.0
2016-12-15 10:30:00,42.11,42.37,42.07,42.22,496717.0,38.7027,38.9417,38.666,38.8038,496717.0
2016-12-15 11:00:00,42.23,42.55,42.23,42.31,478620.0,38.813,39.1071,38.813,38.8866,478620.0
2016-12-15 11:30:00,42.3,42.53,42.27,42.41,305710.0,38.8774,39.0888,38.8498,38.9785,305710.0
2016-12-15 12:00:00,42.41,42.45,42.22,42.29,287602.0,38.9785,39.0152,38.8038,38.8682,287602.0
2016-12-15 12:30:00,42.28,42.32,41.9,42.09,389470.0,38.859,38.8958,38.5097,38.6844,389470.0
2016-12-15 13:00:00,42.1,42.29,42.07,42.14,206542.0,38.6936,38.8682,38.666,38.7303,206542.0
2016-12-15 13:30:00,42.14,42.18,41.71,41.82,348046.0,38.7303,38.7671,38.3351,38.4362,348046.0
2016-12-15 14:00:00,41.78,41.97,41.74,41.97,201155.0,38.3994,38.5741,38.3627,38.5741,201155.0
2016-12-15 14:30:00,41.96,42.01,41.8,41.85,248413.0,38.5649,38.6108,38.4178,38.4638,248413.0
2016-12-15 15:00:00,41.85,41.96,41.8,41.82,213013.0,38.4638,38.5649,38.4178,38.4362,213013.0
2016-12-15 15:30:00,41.81,41.89,41.58,41.65,434912.0,38.427,38.5005,38.2156,38.28,434912.0
2016-12-16 09:30:00,41.96,42.04,41.51,41.72,787633.0,38.5649,38.6384,38.1513,38.3443,787633.0
2016-12-16 10:00:00,41.72,41.75,41.48,41.54,316773.0,38.3443,38.3719,38.1237,38.1789,316773.0
2016-12-16 10:30:00,41.55,42.01,41.5,41.98,474634.0,38.1881,38.6108,38.1421,38.5833,474634.0
2016-12-16 11:00:00,41.96,41.96,41.38,41.4,348222.0,38.5649,38.5649,38.0318,38.0502,348222.0
2016-12-16 11:30:00,41.41,41.72,41.36,41.7,236200.0,38.0594,38.3443,38.0134,38.3259,236200.0
2016-12-16 12:00:00,41.71,41.75,41.42,41.49,222932.0,38.3351,38.3719,38.0686,38.1329,222932.0
2016-12-16 12:30:00,41.49,41.49,41.11,41.25,348682.0,38.1329,38.1329,37.7837,37.9123,348682.0
2016-12-16 13:00:00,41.29,41.29,41.03,41.04,282098.0,37.9491,37.9491,37.7101,37.7193,282098.0
2016-12-16 13:30:00,41.04,41.27,41.01,41.25,168117.0,37.7193,37.9307,37.6917,37.9123,168117.0
2016-12-16 14:00:00,41.23,41.3,41.09,41.18,218229.0,37.8939,37.9583,37.7653,37.848,218229.0
2016-12-16 14:30:00,41.18,41.35,41.15,41.28,155034.0,37.848,38.0042,37.8204,37.9399,155034.0
2016-12-16 15:00:00,41.28,41.28,41.03,41.12,185630.0,37.9399,37.9399,37.7101,37.7928,185630.0
2016-12-16 15:30:00,41.13,41.17,40.89,41.07,462309.0,37.802,37.8388,37.5815,37.7469,462309.0
2016-12-19 09:30:00,41.34,41.44,41.02,41.02,490848.0,37.995,38.087,37.7009,37.7009,490848.0
2016-12-19 10:00:00,41.03,41.28,40.96,41.25,312219.0,37.7101,37.9399,37.6458,37.9123,312219.0
2016-12-19 10:30:00,41.27,41.42,41.24,41.36,246998.0,37.9307,38.0686,37.9031,38.0134,246998.0
2016-12-19 11:00:00,41.35,41.42,40.95,41.04,221021.0,38.0042,38.0686,37.6366,37.7193,221021.0
2016-12-19 11:30:00,41.04,41.09,40.7,40.7,265630.0,37.7193,37.7653,37.4068,37.4068,265630.0
2016-12-19 12:00:00,40.7,40.97,40.64,40.94,122096.0,37.4068,37.655,37.3517,37.6274,122096.0
2016-12-19 12:30:00,40.95,41.04,40.89,40.97,114782.0,37.6366,37.7193,37.5815,37.655,114782.0
2016-12-19 13:00:00,40.97,41.09,40.95,41.09,134981.0,37.655,37.7653,37.6366,37.7653,134981.0
2016-12-19 13:30:00,41.1,41.35,41.08,41.32,202151.0,37.7745,38.0042,37.7561,37.9767,202151.0
2016-12-19 14:00:00,41.33,41.48,41.22,41.46,170669.0,37.9859,38.1237,37.8848,38.1053,170669.0
2016-12-19 14:30:00,41.46,41.46,41.28,41.29,207180.0,38.1053,38.1053,37.9399,37.9491,207180.0
2016-12-19 15:00:00,41.28,41.32,41.06,41.29,172567.0,37.9399,37.9767,37.7377,37.9491,172567.0
2016-12-19 15:30:00,41.29,41.45,41.25,41.43,190443.0,37.9491,38.0961,37.9123,38.0778,190443.0
2016-12-20 09:30:00,42.0,42.34,41.84,42.32,597850.0,38.6016,38.9141,38.4546,38.8958,597850.0
2016-12-20 10:00:00,42.33,42.35,42.14,42.17,240036.0,38.9049,38.9233,38.7303,38.7579,240036.0
2016-12-20 10:30:00,42.16,42.33,42.07,42.28,187020.0,38.7487,38.9049,38.666,38.859,187020.0
2016-12-20 11:00:00,42.28,42.31,42.18,42.24,191062.0,38.859,38.8866,38.7671,38.8222,191062.0
2016-12-20 11:30:00,42.23,42.24,42.0,42.11,194291.0,38.813,38.8222,38.6016,38.7027,194291.0
2016-12-20 12:00:00,42.11,42.17,42.03,42.04,116276.0,38.7027,38.7579,38.6292,38.6384,116276.0
2016-12-20 12:30:00,42.04,42.2,42.03,42.15,101873.0,38.6384,38.7855,38.6292,38.7395,101873.0
2016-12-20 13:00:00,42.15,42.27,42.15,42.24,102796.0,38.7395,38.8498,38.7395,38.8222,102796.0
2016-12-20 13:30:00,42.25,42.32,42.2,42.31,139707.0,38.8314,38.8958,38.7855,38.8866,139707.0
2016-12-20 14:00:00,42.32,42.32,42.19,42.25,55734.0,38.8958,38.8958,38.7763,38.8314,55734.0
2016-12-20 14:30:00,42.25,42.26,42.07,42.14,156550.0,38.8314,38.8406,38.666,38.7303,156550.0
2016-12-20 15:00:00,42.13,42.31,42.09,42.31,260954.0,38.7211,38.8866,38.6844,38.8866,260954.0
2016-12-20 15:30:00,42.32,42.47,42.28,42.47,446086.0,38.8958,39.0336,38.859,39.0336,446086.0
2016-12-21 09:30:00,42.35,42.4,42.02,42.17,592344.0,38.9233,38.9693,38.62,38.7579,592344.0
2016-12-21 10:00:00,42.17,42.27,42.16,42.24,193667.0,38.7579,38.8498,38.7487,38.8222,193667.0
2016-12-21 10:30:00,42.22,42.31,42.1,42.16,225015.0,38.8038,38.8866,38.6936,38.7487,225015.0
2016-12-21 11:00:00,42.16,42.3,42.12,42.26,143720.0,38.7487,38.8774,38.7119,38.8406,143720.0
2016-12-21 11:30:00,42.27,42.33,42.2,42.24,136959.0,38.8498,38.9049,38.7855,38.8222,136959.0
2016-12-21 12:00:00,42.24,42.31,42.22,42.3,91776.0,38.8222,38.8866,38.8038,38.8774,91776.0
2016-12-21 12:30:00,42.29,42.37,42.25,42.3,118992.0,38.8682,38.9417,38.8314,38.8774,118992.0
2016-12-21 13:00:00,42.3,42.33,42.26,42.3,74163.0,38.8774,38.9049,38.8406,38.8774,74163.0
2016-12-21 13:30:00,42.3,42.3,42.13,42.13,112334.0,38.8774,38.8774,38.7211,38.7211,112334.0
2016-12-21 14:00:00,42.13,42.22,42.09,42.17,139180.0,38.7211,38.8038,38.6844,38.7579,139180.0
2016-12-21 14:30:00,42.17,42.2,42.1,42.18,96156.0,38.7579,38.7855,38.6936,38.7671,96156.0
2016-12-21 15:00:00,42.18,42.26,42.13,42.2,116092.0,38.7671,38.8406,38.7211,38.7855,116092.0
2016-12-21 15:30:00,42.18,42.19,42.0,42.01,280097.0,38.7671,38.7763,38.6016,38.6108,280097.0
2016-12-22 09:30:00,42.0,42.06,41.48,41.63,470967.0,38.6016,38.6568,38.1237,38.2616,470967.0
2016-12-22 10:00:00,41.62,41.69,41.45,41.52,259594.0,38.2524,38.3167,38.0961,38.1605,259594.0
2016-12-22 10:30:00,41.52,41.64,41.38,41.38,113660.0,38.1605,38.2708,38.0318,38.0318,113660.0
2016-12-22 11:00:00,41.38,41.43,41.22,41.23,273090.0,38.0318,38.0778,37.8848,37.8939,273090.0
2016-12-22 11:30:00,41.24,41.3,41.18,41.27,130665.0,37.9031,37.9583,37.848,37.9307,130665.0
2016-12-22 12:00:00,41.26,41.41,41.25,41.41,72516.0,37.9215,38.0594,37.9123,38.0594,72516.0
2016-12-22 12:30:00,41.4,41.58,41.38,41.48,72177.0,38.0502,38.2156,38.0318,38.1237,72177.0
2016-12-22 13:00:00,41.48,41.58,41.44,41.55,56087.0,38.1237,38.2156,38.087,38.1881,56087.0
2016-12-22 13:30:00,41.53,41.75,41.51,41.74,122896.0,38.1697,38.3719,38.1513,38.3627,122896.0
2016-12-22 14:00:00,41.74,41.83,41.69,41.75,129958.0,38.3627,38.4454,38.3167,38.3719,129958.0
2016-12-22 14:30:00,41.75,41.75,41.64,41.68,78638.0,38.3719,38.3719,38.2708,38.3075,78638.0
2016-12-22 15:00:00,41.68,41.69,41.51,41.56,102955.0,38.3075,38.3167,38.1513,38.1972,102955.0
2016-12-22 15:30:00,41.55,41.68,41.48,41.64,285019.0,38.1881,38.3075,38.1237,38.2708,285019.0
2016-12-23 09:30:00,41.59,41.82,41.5,41.78,212941.0,38.2248,38.4362,38.1421,38.3994,212941.0
2016-12-23 10:00:00,41.8,41.87,41.62,41.67,142821.0,38.4178,38.4822,38.2524,38.2983,142821.0
2016-12-23 10:30:00,41.68,41.71,41.54,41.6,140985.0,38.3075,38.3351,38.1789,38.234,140985.0
2016-12-23 11:00:00,41.61,41.62,41.43,41.55,88167.0,38.2432,38.2524,38.0778,38.1881,88167.0
2016-12-23 11:30:00,41.55,41.59,41.48,41.56,53986.0,38.1881,38.2248,38.1237,38.1972,53986.0
2016-12-23 12:00:00,41.55,41.6,41.52,41.57,56670.0,38.1881,38.234,38.1605,38.2064,56670.0
2016-12-23 12:30:00,41.6,41.64,41.56,41.61,57757.0,38.234,38.2708,38.1972,38.2432,57757.0
2016-12-23 13:00:00,41.61,41.68,41.57,41.67,62834.0,38.2432,38.3075,38.2064,38.2983,62834.0
2016-12-23 13:30:00,41.67,41.77,41.66,41.73,104870.0,38.2983,38.3903,38.2892,38.3535,104870.0
2016-12-23 14:00:00,41.73,41.77,41.71,41.76,57633.0,38.3535,38.3903,38.3351,38.3811,57633.0
2016-12-23 14:30:00,41.76,41.82,41.75,41.82,33546.0,38.3811,38.4362,38.3719,38.4362,33546.0
2016-12-23 15:00:00,41.83,41.84,41.73,41.73,43522.0,38.4454,38.4546,38.3535,38.3535,43522.0
2016-12-23 15:30:00,41.72,41.89,41.72,41.86,147811.0,38.3443,38.5005,38.3443,38.473,147811.0
2016-12-27 09:30:00,42.1,42.16,41.95,42.06,360059.0,38.6936,38.7487,38.5557,38.6568,360059.0
2016-12-27 10:00:00,42.08,42.16,42.01,42.13,207092.0,38.6752,38.7487,38.6108,38.7211,207092.0
2016-12-27 10:30:00,42.14,42.18,42.09,42.16,72717.0,38.7303,38.7671,38.6844,38.7487,72717.0
2016-12-27 11:00:00,42.18,42.25,42.09,42.12,105014.0,38.7671,38.8314,38.6844,38.7119,105014.0
2016-12-27 11:30:00,42.14,42.18,42.07,42.11,73411.0,38.7303,38.7671,38.666,38.7027,73411.0
2016-12-27 12:00:00,42.1,42.12,42.02,42.05,59648.0,38.6936,38.7119,38.62,38.6476,59648.0
2016-12-27 12:30:00,42.04,42.11,42.01,42.1,31214.0,38.6384,38.7027,38.6108,38.6936,31214.0
2016-12-27 13:00:00,42.09,42.13,42.08,42.11,41702.0,38.6844,38.7211,38.6752,38.7027,41702.0
2016-12-27 13:30:00,42.11,42.18,42.09,42.17,44844.0,38.7027,38.7671,38.6844,38.7579,44844.0
2016-12-27 14:00:00,42.18,42.22,42.11,42.19,61568.0,38.7671,38.8038,38.7027,38.7763,61568.0
2016-12-27 14:30:00,42.18,42.2,42.1,42.12,65125.0,38.7671,38.7855,38.6936,38.7119,65125.0
2016-12-27 15:00:00,42.13,42.17,42.09,42.11,72874.0,38.7211,38.7579,38.6844,38.7027,72874.0
2016-12-27 15:30:00,42.1,42.11,42.0,42.02,109503.0,38.6936,38.7027,38.6016,38.62,109503.0
2016-12-28 09:30:00,42.35,42.35,41.58,41.61,350828.0,38.9233,38.9233,38.2156,38.2432,350828.0
2016-12-28 10:00:00,41.62,41.74,41.51,41.69,182694.0,38.2524,38.3627,38.1513,38.3167,182694.0
2016-12-28 10:30:00,41.69,41.75,41.57,41.63,111750.0,38.3167,38.3719,38.2064,38.2616,111750.0
2016-12-28 11:00:00,41.67,41.75,41.55,41.73,119155.0,38.2983,38.3719,38.1881,38.3535,119155.0
2016-12-28 11:30:00,41.73,41.82,41.66,41.68,89638.0,38.3535,38.4362,38.2892,38.3075,89638.0
2016-12-28 12:00:00,41.66,41.66,41.24,41.34,373917.0,38.2892,38.2892,37.9031,37.995,373917.0
2016-12-28 12:30:00,41.35,41.36,41.16,41.21,213777.0,38.0042,38.0134,37.8296,37.8756,213777.0
2016-12-28 13:00:00,41.23,41.26,41.12,41.13,127146.0,37.8939,37.9215,37.7928,37.802,127146.0
2016-12-28 13:30:00,41.14,41.18,41.03,41.03,72707.0,37.8112,37.848,37.7101,37.7101,72707.0
2016-12-28 14:00:00,41.05,41.12,40.82,40.92,246627.0,37.7285,37.7928,37.5171,37.609,246627.0
2016-12-28 14:30:00,40.96,41.03,40.85,41.01,97481.0,37.6458,37.7101,37.5447,37.6917,97481.0
2016-12-28 15:00:00,41.0,41.14,40.99,41.03,178824.0,37.6826,37.8112,37.6734,37.7101,178824.0
2016-12-28 15:30:00,41.04,41.07,40.91,40.94,222948.0,37.7193,37.7469,37.5998,37.6274,222948.0
2016-12-29 09:30:00,40.83,41.3,40.81,40.97,209052.0,37.5263,37.9583,37.5079,37.655,209052.0
2016-12-29 10:00:00,40.97,41.13,40.89,40.96,169490.0,37.655,37.802,37.5815,37.6458,169490.0
2016-12-29 10:30:00,40.96,40.98,40.49,40.55,161616.0,37.6458,37.6642,37.2138,37.269,161616.0
2016-12-29 11:00:00,40.55,40.66,40.51,40.6,121774.0,37.269,37.3701,37.2322,37.3149,121774.0
2016-12-29 11:30:00,40.59,40.64,40.48,40.54,116449.0,37.3057,37.3517,37.2046,37.2598,116449.0
2016-12-29 12:00:00,40.55,40.55,40.26,40.38,198735.0,37.269,37.269,37.0024,37.1127,198735.0
2016-12-29 12:30:00,40.38,40.42,40.32,40.33,91099.0,37.1127,37.1495,37.0576,37.0668,91099.0
2016-12-29 13:00:00,40.32,40.34,40.2,40.3,124890.0,37.0576,37.076,36.9473,37.0392,124890.0
2016-12-29 13:30:00,40.3,40.37,40.24,40.37,66464.0,37.0392,37.1035,36.9841,37.1035,66464.0
2016-12-29 14:00:00,40.38,40.63,40.36,40.53,184748.0,37.1127,37.3425,37.0943,37.2506,184748.0
2016-12-29 14:30:00,40.52,40.61,40.42,40.54,79676.0,37.2414,37.3241,37.1495,37.2598,79676.0
2016-12-29 15:00:00,40.53,40.6,40.47,40.51,67991.0,37.2506,37.3149,37.1954,37.2322,67991.0
2016-12-29 15:30:00,40.51,40.59,40.45,40.57,178902.0,37.2322,37.3057,37.1771,37.2874,178902.0
2016-12-30 09:30:00,40.71,40.93,40.44,40.62,280933.0,37.416,37.6182,37.1679,37.3333,280933.0
2016-12-30 10:00:00,40.6,40.82,40.53,40.79,242570.0,37.3149,37.5171,37.2506,37.4895,242570.0
2016-12-30 10:30:00,40.8,41.05,40.79,40.97,251404.0,37.4987,37.7285,37.4895,37.655,251404.0
2016-12-30 11:00:00,40.97,40.99,40.8,40.95,108205.0,37.655,37.6734,37.4987,37.6366,108205.0
2016-12-30 11:30:00,40.95,41.12,40.92,41.0,121675.0,37.6366,37.7928,37.609,37.6826,121675.0
2016-12-30 12:00:00,41.0,41.09,40.92,40.93,125776.0,37.6826,37.7653,37.609,37.6182,125776.0
2016-12-30 12:30:00,40.93,41.0,40.85,40.93,101248.0,37.6182,37.6826,37.5447,37.6182,101248.0
2016-12-30 13:00:00,40.93,41.16,40.93,41.09,139068.0,37.6182,37.8296,37.6182,37.7653,139068.0
2016-12-30 13:30:00,41.09,41.18,40.98,41.0,85042.0,37.7653,37.848,37.6642,37.6826,85042.0
2016-12-30 14:00:00,41.0,41.05,40.9,40.9,95651.0,37.6826,37.7285,37.5906,37.5906,95651.0
2016-12-30 14:30:00,40.89,40.98,40.58,40.71,198195.0,37.5815,37.6642,37.2965,37.416,198195.0
2016-12-30 15:00:00,40.7,40.91,40.65,40.9,143125.0,37.4068,37.5998,37.3609,37.5906,143125.0
2016-12-30 15:30:00,40.9,40.96,40.64,40.93,391050.0,37.5906,37.6458,37.3517,37.6182,391050.0
2017-01-03 09:30:00,42.0,42.62,41.73,41.97,885785.0,38.6016,39.1715,38.3535,38.5741,885785.0
2017-01-03 10:00:00,41.99,42.44,41.91,42.32,435170.0,38.5925,39.006,38.5189,38.8958,435170.0
2017-01-03 10:30:00,42.33,42.43,41.62,41.65,356404.0,38.9049,38.9969,38.2524,38.28,356404.0
2017-01-03 11:00:00,41.64,41.83,41.41,41.68,299797.0,38.2708,38.4454,38.0594,38.3075,299797.0
2017-01-03 11:30:00,41.71,41.76,41.31,41.54,245791.0,38.3351,38.3811,37.9675,38.1789,245791.0
2017-01-03 12:00:00,41.56,41.59,41.4,41.45,178962.0,38.1972,38.2248,38.0502,38.0961,178962.0
2017-01-03 12:30:00,41.44,41.5,41.09,41.22,193770.0,38.087,38.1421,37.7653,37.8848,193770.0
2017-01-03 13:00:00,41.22,41.37,41.09,41.32,139192.0,37.8848,38.0226,37.7653,37.9767,139192.0
2017-01-03 13:30:00,41.32,41.37,41.16,41.26,100641.0,37.9767,38.0226,37.8296,37.9215,100641.0
2017-01-03 14:00:00,41.25,41.41,41.21,41.29,114320.0,37.9123,38.0594,37.8756,37.9491,114320.0
2017-01-03 14:30:00,41.29,41.47,41.22,41.4,111026.0,37.9491,38.1145,37.8848,38.0502,111026.0
2017-01-03 15:00:00,41.41,41.61,41.31,41.43,161083.0,38.0594,38.2432,37.9675,38.0778,161083.0
2017-01-03 15:30:00,41.43,42.0,41.37,41.98,419523.0,38.0778,38.6016,38.0226,38.5833,419523.0
2017-01-04 09:30:00,42.12,42.71,42.12,42.6,759784.0,38.7119,39.2542,38.7119,39.1531,759784.0
2017-01-04 10:00:00,42.6,42.75,42.45,42.48,456375.0,39.1531,39.291,39.0152,39.0428,456375.0
2017-01-04 10:30:00,42.47,42.73,42.46,42.64,476621.0,39.0336,39.2726,39.0244,39.1899,476621.0
2017-01-04 11:00:00,42.64,42.91,42.64,42.86,257701.0,39.1899,39.438,39.1899,39.3921,257701.0
2017-01-04 11:30:00,42.87,42.96,42.83,42.93,172894.0,39.4013,39.484,39.3645,39.4564,172894.0
2017-01-04 12:00:00,42.94,43.02,42.91,43.0,217645.0,39.4656,39.5391,39.438,39.5207,217645.0
2017-01-04 12:30:00,43.01,43.03,42.95,42.98,195735.0,39.5299,39.5483,39.4748,39.5023,195735.0
2017-01-04 13:00:00,42.99,43.08,42.98,43.07,156749.0,39.5115,39.5943,39.5023,39.5851,156749.0
2017-01-04 13:30:00,43.07,43.24,43.07,43.21,227782.0,39.5851,39.7413,39.5851,39.7137,227782.0
2017-01-04 14:00:00,43.19,43.37,43.13,43.25,318743.0,39.6954,39.8608,39.6402,39.7505,318743.0
2017-01-04 14:30:00,43.25,43.4,43.24,43.33,260557.0,39.7505,39.8884,39.7413,39.824,260557.0
2017-01-04 15:00:00,43.33,43.39,43.24,43.35,212955.0,39.824,39.8792,39.7413,39.8424,212955.0
2017-01-04 15:30:00,43.35,43.42,43.26,43.33,575655.0,39.8424,39.9067,39.7597,39.824,575655.0
2017-01-05 09:30:00,43.01,43.13,42.68,43.03,671024.0,39.5299,39.6402,39.2266,39.5483,671024.0
2017-01-05 10:00:00,43.02,43.16,42.91,43.1,353450.0,39.5391,39.6678,39.438,39.6126,353450.0
2017-01-05 10:30:00,43.1,43.11,42.55,42.66,462805.0,39.6126,39.6218,39.1071,39.2082,462805.0
2017-01-05 11:00:00,42.64,42.73,42.12,42.22,428772.0,39.1899,39.2726,38.7119,38.8038,428772.0
2017-01-05 11:30:00,42.22,42.25,41.66,41.89,532205.0,38.8038,38.8314,38.2892,38.5005,532205.0
2017-01-05 12:00:00,41.89,42.23,41.89,42.2,227696.0,38.5005,38.813,38.5005,38.7855,227696.0
2017-01-05 12:30:00,42.2,42.23,42.07,42.17,152680.0,38.7855,38.813,38.666,38.7579,152680.0
2017-01-05 13:00:00,42.15,42.31,42.12,42.25,166269.0,38.7395,38.8866,38.7119,38.8314,166269.0
2017-01-05 13:30:00,42.24,42.34,42.19,42.27,97411.0,38.8222,38.9141,38.7763,38.8498,97411.0
2017-01-05 14:00:00,42.27,42.49,42.27,42.38,139248.0,38.8498,39.052,38.8498,38.9509,139248.0
2017-01-05 14:30:00,42.37,42.4,42.23,42.26,164114.0,38.9417,38.9693,38.813,38.8406,164114.0
2017-01-05 15:00:00,42.25,42.48,42.25,42.46,128909.0,38.8314,39.0428,38.8314,39.0244,128909.0
2017-01-05 15:30:00,42.46,42.67,42.37,42.63,278460.0,39.0244,39.2174,38.9417,39.1807,278460.0
2017-01-06 09:30:00,42.96,43.07,42.51,42.85,479154.0,39.484,39.5851,39.0704,39.3829,479154.0
2017-01-06 10:00:00,42.84,42.95,42.71,42.76,265225.0,39.3737,39.4748,39.2542,39.3002,265225.0
2017-01-06 10:30:00,42.77,42.83,42.49,42.76,242018.0,39.3093,39.3645,39.052,39.3002,242018.0
2017-01-06 11:00:00,42.76,43.07,42.71,43.05,237566.0,39.3002,39.5851,39.2542,39.5667,237566.0
2017-01-06 11:30:00,43.06,43.31,43.02,43.22,336892.0,39.5759,39.8056,39.5391,39.7229,336892.0
2017-01-06 12:00:00,43.21,43.24,43.07,43.24,170115.0,39.7137,39.7413,39.5851,39.7413,170115.0
2017-01-06 12:30:00,43.25,43.4,43.24,43.39,218739.0,39.7505,39.8884,39.7413,39.8792,218739.0
2017-01-06 13:00:00,43.38,43.43,43.29,43.29,166785.0,39.87,39.9159,39.7873,39.7873,166785.0
2017-01-06 13:30:00,43.29,43.44,43.29,43.35,103519.0,39.7873,39.9251,39.7873,39.8424,103519.0
2017-01-06 14:00:00,43.35,43.48,43.22,43.23,129326.0,39.8424,39.9619,39.7229,39.7321,129326.0
2017-01-06 14:30:00,43.23,43.31,43.18,43.23,124368.0,39.7321,39.8056,39.6862,39.7321,124368.0
2017-01-06 15:00:00,43.23,43.3,43.13,43.14,203826.0,39.7321,39.7965,39.6402,39.6494,203826.0
2017-01-06 15:30:00,43.14,43.34,43.04,43.06,395876.0,39.6494,39.8332,39.5575,39.5759,395876.0
2017-01-09 09:30:00,42.55,42.63,42.05,42.45,704292.0,39.1071,39.1807,38.6476,39.0152,704292.0
2017-01-09 10:00:00,42.45,42.56,42.29,42.51,338537.0,39.0152,39.1163,38.8682,39.0704,338537.0
2017-01-09 10:30:00,42.5,42.75,42.38,42.72,355285.0,39.0612,39.291,38.9509,39.2634,355285.0
2017-01-09 11:00:00,42.71,42.83,42.61,42.78,241950.0,39.2542,39.3645,39.1623,39.3185,241950.0
2017-01-09 11:30:00,42.79,42.83,42.61,42.63,215853.0,39.3277,39.3645,39.1623,39.1807,215853.0
2017-01-09 12:00:00,42.62,42.73,42.55,42.61,180765.0,39.1715,39.2726,39.1071,39.1623,180765.0
2017-01-09 12:30:00,42.61,42.72,42.59,42.69,89826.0,39.1623,39.2634,39.1439,39.2358,89826.0
2017-01-09 13:00:00,42.71,42.73,42.49,42.52,125400.0,39.2542,39.2726,39.052,39.0796,125400.0
2017-01-09 13:30:00,42.53,42.63,42.45,42.59,84801.0,39.0888,39.1807,39.0152,39.1439,84801.0
2017-01-09 14:00:00,42.61,42.63,42.45,42.52,118707.0,39.1623,39.1807,39.0152,39.0796,118707.0
2017-01-09 14:30:00,42.53,42.53,42.27,42.34,269309.0,39.0888,39.0888,38.8498,38.9141,269309.0
2017-01-09 15:00:00,42.33,42.49,42.3,42.49,158918.0,38.9049,39.052,38.8774,39.052,158918.0
2017-01-09 15:30:00,42.49,42.5,42.15,42.19,320407.0,39.052,39.0612,38.7395,38.7763,320407.0
2017-01-10 09:30:00,42.25,42.25,41.8,42.01,438149.0,38.8314,38.8314,38.4178,38.6108,438149.0
2017-01-10 10:00:00,42.02,42.21,41.97,42.19,261672.0,38.62,38.7947,38.5741,38.7763,261672.0
2017-01-10 10:30:00,42.19,42.53,42.18,42.38,283769.0,38.7763,39.0888,38.7671,38.9509,283769.0
2017-01-10 11:00:00,42.38,42.71,42.38,42.63,415598.0,38.9509,39.2542,38.9509,39.1807,415598.0
2017-01-10 11:30:00,42.62,42.75,42.6,42.66,216287.0,39.1715,39.291,39.1531,39.2082,216287.0
2017-01-10 12:00:00,42.66,42.94,42.66,42.94,143704.0,39.2082,39.4656,39.2082,39.4656,143704.0
2017-01-10 12:30:00,42.94,42.97,42.73,42.78,129547.0,39.4656,39.4932,39.2726,39.3185,129547.0
2017-01-10 13:00:00,42.77,42.77,42.63,42.66,98483.0,39.3093,39.3093,39.1807,39.2082,98483.0
2017-01-10 13:30:00,42.66,42.66,42.26,42.28,180712.0,39.2082,39.2082,38.8406,38.859,180712.0
2017-01-10 14:00:00,42.28,42.48,42.13,42.33,231898.0,38.859,39.0428,38.7211,38.9049,231898.0
2017-01-10 14:30:00,42.32,42.48,42.32,42.41,134140.0,38.8958,39.0428,38.8958,38.9785,134140.0
2017-01-10 15:00:00,42.41,42.56,42.38,42.53,116298.0,38.9785,39.1163,38.9509,39.0888,116298.0
2017-01-10 15:30:00,42.53,42.62,42.23,42.25,319822.0,39.0888,39.1715,38.813,38.8314,319822.0
2017-01-11 09:30:00,42.25,42.35,41.7,42.16,680487.0,38.8314,38.9233,38.3259,38.7487,680487.0
2017-01-11 10:00:00,42.17,42.24,42.02,42.24,324079.0,38.7579,38.8222,38.62,38.8222,324079.0
2017-01-11 10:30:00,42.23,42.32,42.0,42.1,408436.0,38.813,38.8958,38.6016,38.6936,408436.0
2017-01-11 11:00:00,42.11,42.47,42.08,42.14,381379.0,38.7027,39.0336,38.6752,38.7303,381379.0
2017-01-11 11:30:00,42.14,42.4,41.76,42.36,385489.0,38.7303,38.9693,38.3811,38.9325,385489.0
2017-01-11 12:00:00,42.39,42.47,42.08,42.26,285254.0,38.9601,39.0336,38.6752,38.8406,285254.0
2017-01-11 12:30:00,42.27,42.34,41.9,42.14,253106.0,38.8498,38.9141,38.5097,38.7303,253106.0
2017-01-11 13:00:00,42.14,42.17,41.62,41.65,293041.0,38.7303,38.7579,38.2524,38.28,293041.0
2017-01-11 13:30:00,41.65,42.08,41.61,41.99,284018.0,38.28,38.6752,38.2432,38.5925,284018.0
2017-01-11 14:00:00,42.03,42.18,41.98,42.08,171495.0,38.6292,38.7671,38.5833,38.6752,171495.0
2017-01-11 14:30:00,42.08,42.27,42.08,42.18,306292.0,38.6752,38.8498,38.6752,38.7671,306292.0
2017-01-11 15:00:00,42.17,42.37,42.17,42.27,273791.0,38.7579,38.9417,38.7579,38.8498,273791.0
2017-01-11 15:30:00,42.27,42.57,42.25,42.56,459371.0,38.8498,39.1255,38.8314,39.1163,459371.0
2017-01-12 09:30:00,42.04,42.22,41.63,41.7,516819.0,38.6384,38.8038,38.2616,38.3259,516819.0
2017-01-12 10:00:00,41.7,41.72,41.05,41.25,850820.0,38.3259,38.3443,37.7285,37.9123,850820.0
2017-01-12 10:30:00,41.26,41.36,41.11,41.18,311698.0,37.9215,38.0134,37.7837,37.848,311698.0
2017-01-12 11:00:00,41.18,41.33,40.93,41.29,410292.0,37.848,37.9859,37.6182,37.9491,410292.0
2017-01-12 11:30:00,41.3,41.38,40.99,41.0,287583.0,37.9583,38.0318,37.6734,37.6826,287583.0
2017-01-12 12:00:00,41.0,41.55,40.99,41.49,218402.0,37.6826,38.1881,37.6734,38.1329,218402.0
2017-01-12 12:30:00,41.5,41.68,41.48,41.58,217458.0,38.1421,38.3075,38.1237,38.2156,217458.0
2017-01-12 13:00:00,41.58,41.7,41.5,41.64,165984.0,38.2156,38.3259,38.1421,38.2708,165984.0
2017-01-12 13:30:00,41.64,41.86,41.59,41.74,218112.0,38.2708,38.473,38.2248,38.3627,218112.0
2017-01-12 14:00:00,41.76,41.91,41.73,41.87,176209.0,38.3811,38.5189,38.3535,38.4822,176209.0
2017-01-12 14:30:00,41.87,42.06,41.86,41.98,264011.0,38.4822,38.6568,38.473,38.5833,264011.0
2017-01-12 15:00:00,42.0,42.01,41.76,41.92,137029.0,38.6016,38.6108,38.3811,38.5281,137029.0
2017-01-12 15:30:00,41.93,42.11,41.92,42.03,457681.0,38.5373,38.7027,38.5281,38.6292,457681.0
2017-01-13 09:30:00,42.5,43.48,42.45,43.16,1386757.0,39.0612,39.9619,39.0152,39.6678,1386757.0
2017-01-13 10:00:00,43.15,43.36,42.87,42.98,706322.0,39.6586,39.8516,39.4013,39.5023,706322.0
2017-01-13 10:30:00,42.97,43.16,42.82,42.87,369896.0,39.4932,39.6678,39.3553,39.4013,369896.0
2017-01-13 11:00:00,42.88,43.03,42.73,43.03,307019.0,39.4104,39.5483,39.2726,39.5483,307019.0
2017-01-13 11:30:00,43.04,43.07,42.78,42.8,184453.0,39.5575,39.5851,39.3185,39.3369,184453.0
2017-01-13 12:00:00,42.81,42.83,42.28,42.31,285162.0,39.3461,39.3645,38.859,38.8866,285162.0
2017-01-13 12:30:00,42.33,42.59,42.33,42.56,209302.0,38.9049,39.1439,38.9049,39.1163,209302.0
2017-01-13 13:00:00,42.57,42.64,42.5,42.52,130435.0,39.1255,39.1899,39.0612,39.0796,130435.0
2017-01-13 13:30:00,42.55,42.55,42.38,42.41,103872.0,39.1071,39.1071,38.9509,38.9785,103872.0
2017-01-13 14:00:00,42.41,42.43,42.05,42.05,310204.0,38.9785,38.9969,38.6476,38.6476,310204.0
2017-01-13 14:30:00,42.05,42.41,42.05,42.39,201774.0,38.6476,38.9785,38.6476,38.9601,201774.0
2017-01-13 15:00:00,42.38,42.42,42.34,42.41,139894.0,38.9509,38.9877,38.9141,38.9785,139894.0
2017-01-13 15:30:00,42.41,42.6,42.34,42.44,450109.0,38.9785,39.1531,38.9141,39.006,450109.0
2017-01-17 09:30:00,41.85,41.9,41.1,41.18,964660.0,38.4638,38.5097,37.7745,37.848,964660.0
2017-01-17 10:00:00,41.2,41.62,41.02,41.4,601299.0,37.8664,38.2524,37.7009,38.0502,601299.0
2017-01-17 10:30:00,41.41,41.46,41.25,41.34,215413.0,38.0594,38.1053,37.9123,37.995,215413.0
2017-01-17 11:00:00,41.34,41.39,41.02,41.14,395968.0,37.995,38.041,37.7009,37.8112,395968.0
2017-01-17 11:30:00,41.14,41.27,41.06,41.24,131350.0,37.8112,37.9307,37.7377,37.9031,131350.0
2017-01-17 12:00:00,41.24,41.29,41.03,41.17,196514.0,37.9031,37.9491,37.7101,37.8388,196514.0
2017-01-17 12:30:00,41.19,41.26,41.11,41.11,78017.0,37.8572,37.9215,37.7837,37.7837,78017.0
2017-01-17 13:00:00,41.13,41.24,41.09,41.19,107030.0,37.802,37.9031,37.7653,37.8572,107030.0
2017-01-17 13:30:00,41.2,41.24,41.08,41.09,93001.0,37.8664,37.9031,37.7561,37.7653,93001.0
2017-01-17 14:00:00,41.1,41.14,40.67,40.68,406605.0,37.7745,37.8112,37.3793,37.3885,406605.0
2017-01-17 14:30:00,40.69,40.71,40.38,40.55,463063.0,37.3976,37.416,37.1127,37.269,463063.0
2017-01-17 15:00:00,40.56,40.6,40.41,40.49,373362.0,37.2782,37.3149,37.1403,37.2138,373362.0
2017-01-17 15:30:00,40.5,40.65,40.46,40.61,631240.0,37.223,37.3609,37.1863,37.3241,631240.0
2017-01-18 09:30:00,41.06,41.09,40.08,40.92,776192.0,37.7377,37.7653,36.837,37.609,776192.0
2017-01-18 10:00:00,40.93,41.25,40.85,41.07,293904.0,37.6182,37.9123,37.5447,37.7469,293904.0
2017-01-18 10:30:00,41.09,41.12,40.61,40.85,203978.0,37.7653,37.7928,37.3241,37.5447,203978.0
2017-01-18 11:00:00,40.86,40.97,40.77,40.84,130561.0,37.5539,37.655,37.4712,37.5355,130561.0
2017-01-18 11:30:00,40.85,40.92,40.61,40.66,100315.0,37.5447,37.609,37.3241,37.3701,100315.0
2017-01-18 12:00:00,40.65,40.85,40.62,40.68,98300.0,37.3609,37.5447,37.3333,37.3885,98300.0
2017-01-18 12:30:00,40.68,40.91,40.64,40.9,96537.0,37.3885,37.5998,37.3517,37.5906,96537.0
2017-01-18 13:00:00,40.9,41.06,40.88,40.94,199767.0,37.5906,37.7377,37.5723,37.6274,199767.0
2017-01-18 13:30:00,40.95,41.05,40.93,40.97,92244.0,37.6366,37.7285,37.6182,37.655,92244.0
2017-01-18 14:00:00,40.97,41.18,40.97,41.13,80961.0,37.655,37.848,37.655,37.802,80961.0
2017-01-18 14:30:00,41.13,41.13,41.01,41.11,84075.0,37.802,37.802,37.6917,37.7837,84075.0
2017-01-18 15:00:00,41.1,41.21,41.07,41.14,337390.0,37.7745,37.8756,37.7469,37.8112,337390.0
2017-01-18 15:30:00,41.13,41.36,41.07,41.33,668614.0,37.802,38.0134,37.7469,37.9859,668614.0
2017-01-19 09:30:00,41.45,41.55,40.68,40.81,367978.0,38.0961,38.1881,37.3885,37.5079,367978.0
2017-01-19 10:00:00,40.79,41.11,40.48,41.03,543211.0,37.4895,37.7837,37.2046,37.7101,543211.0
2017-01-19 10:30:00,41.04,41.09,40.82,40.84,223736.0,37.7193,37.7653,37.5171,37.5355,223736.0
2017-01-19 11:00:00,40.82,40.96,40.6,40.83,277791.0,37.5171,37.6458,37.3149,37.5263,277791.0
2017-01-19 11:30:00,40.84,40.85,40.64,40.77,171320.0,37.5355,37.5447,37.3517,37.4712,171320.0
2017-01-19 12:00:00,40.77,40.78,40.63,40.69,236875.0,37.4712,37.4804,37.3425,37.3976,236875.0
2017-01-19 12:30:00,40.69,40.71,40.55,40.65,159211.0,37.3976,37.416,37.269,37.3609,159211.0
2017-01-19 13:00:00,40.65,40.71,40.59,40.59,129250.0,37.3609,37.416,37.3057,37.3057,129250.0
2017-01-19 13:30:00,40.59,40.75,40.56,40.63,155807.0,37.3057,37.4528,37.2782,37.3425,155807.0
2017-01-19 14:00:00,40.63,40.68,40.22,40.5,325194.0,37.3425,37.3885,36.9657,37.223,325194.0
2017-01-19 14:30:00,40.5,40.57,40.37,40.45,166993.0,37.223,37.2874,37.1035,37.1771,166993.0
2017-01-19 15:00:00,40.46,40.66,40.34,40.6,246131.0,37.1863,37.3701,37.076,37.3149,246131.0
2017-01-19 15:30:00,40.61,40.66,40.48,40.55,467722.0,37.3241,37.3701,37.2046,37.269,467722.0
2017-01-20 09:30:00,41.0,41.29,40.82,41.09,628915.0,37.6826,37.9491,37.5171,37.7653,628915.0
2017-01-20 10:00:00,41.09,41.23,41.0,41.08,311015.0,37.7653,37.8939,37.6826,37.7561,311015.0
2017-01-20 10:30:00,41.09,41.27,41.08,41.24,306464.0,37.7653,37.9307,37.7561,37.9031,306464.0
2017-01-20 11:00:00,41.24,41.38,41.19,41.19,324619.0,37.9031,38.0318,37.8572,37.8572,324619.0
2017-01-20 11:30:00,41.19,41.32,41.16,41.27,187246.0,37.8572,37.9767,37.8296,37.9307,187246.0
2017-01-20 12:00:00,41.27,41.3,40.92,41.07,321591.0,37.9307,37.9583,37.609,37.7469,321591.0
2017-01-20 12:30:00,41.05,41.07,40.78,40.94,317736.0,37.7285,37.7469,37.4804,37.6274,317736.0
2017-01-20 13:00:00,40.93,41.16,40.83,41.15,137695.0,37.6182,37.8296,37.5263,37.8204,137695.0
2017-01-20 13:30:00,41.15,41.16,40.93,40.99,69202.0,37.8204,37.8296,37.6182,37.6734,69202.0
2017-01-20 14:00:00,40.98,41.02,40.71,40.79,133241.0,37.6642,37.7009,37.416,37.4895,133241.0
2017-01-20 14:30:00,40.79,40.93,40.74,40.91,90117.0,37.4895,37.6182,37.4436,37.5998,90117.0
2017-01-20 15:00:00,40.91,41.11,40.85,40.85,151794.0,37.5998,37.7837,37.5447,37.5447,151794.0
2017-01-20 15:30:00,40.86,41.14,40.83,41.13,248145.0,37.5539,37.8112,37.5263,37.802,248145.0
2017-01-23 09:30:00,40.94,41.36,40.79,41.14,434605.0,37.6274,38.0134,37.4895,37.8112,434605.0
2017-01-23 10:00:00,41.14,41.23,40.69,40.69,255923.0,37.8112,37.8939,37.3976,37.3976,255923.0
2017-01-23 10:30:00,40.69,40.85,40.54,40.71,242072.0,37.3976,37.5447,37.2598,37.416,242072.0
2017-01-23 11:00:00,40.72,40.86,40.54,40.69,167866.0,37.4252,37.5539,37.2598,37.3976,167866.0
2017-01-23 11:30:00,40.69,40.73,40.46,40.57,181682.0,37.3976,37.4344,37.1863,37.2874,181682.0
2017-01-23 12:00:00,40.57,40.57,40.37,40.51,143405.0,37.2874,37.2874,37.1035,37.2322,143405.0
2017-01-23 12:30:00,40.51,40.65,40.51,40.63,81513.0,37.2322,37.3609,37.2322,37.3425,81513.0
2017-01-23 13:00:00,40.62,40.77,40.61,40.68,87472.0,37.3333,37.4712,37.3241,37.3885,87472.0
2017-01-23 13:30:00,40.68,41.0,40.66,40.77,175093.0,37.3885,37.6826,37.3701,37.4712,175093.0
2017-01-23 14:00:00,40.8,40.85,40.65,40.73,115729.0,37.4987,37.5447,37.3609,37.4344,115729.0
2017-01-23 14:30:00,40.73,40.91,40.71,40.89,92815.0,37.4344,37.5998,37.416,37.5815,92815.0
2017-01-23 15:00:00,40.89,41.03,40.79,40.94,128345.0,37.5815,37.7101,37.4895,37.6274,128345.0
2017-01-23 15:30:00,40.96,41.04,40.84,40.87,242509.0,37.6458,37.7193,37.5355,37.5631,242509.0
2017-01-24 09:30:00,41.18,41.25,40.88,41.23,379610.0,37.848,37.9123,37.5723,37.8939,379610.0
2017-01-24 10:00:00,41.24,41.56,41.15,41.43,272463.0,37.9031,38.1972,37.8204,38.0778,272463.0
2017-01-24 10:30:00,41.44,41.53,41.3,41.39,146840.0,38.087,38.1697,37.9583,38.041,146840.0
2017-01-24 11:00:00,41.39,41.64,41.37,41.55,228579.0,38.041,38.2708,38.0226,38.1881,228579.0
2017-01-24 11:30:00,41.55,41.7,41.52,41.62,104840.0,38.1881,38.3259,38.1605,38.2524,104840.0
2017-01-24 12:00:00,41.61,41.82,41.59,41.79,268108.0,38.2432,38.4362,38.2248,38.4086,268108.0
2017-01-24 12:30:00,41.8,41.92,41.76,41.87,278570.0,38.4178,38.5281,38.3811,38.4822,278570.0
2017-01-24 13:00:00,41.87,42.11,41.86,42.04,190600.0,38.4822,38.7027,38.473,38.6384,190600.0
2017-01-24 13:30:00,42.04,42.28,42.04,42.17,370726.0,38.6384,38.859,38.6384,38.7579,370726.0
2017-01-24 14:00:00,42.16,42.25,42.02,42.04,370180.0,38.7487,38.8314,38.62,38.6384,370180.0
2017-01-24 14:30:00,42.05,42.2,42.04,42.17,293072.0,38.6476,38.7855,38.6384,38.7579,293072.0
2017-01-24 15:00:00,42.17,42.28,42.0,42.07,332553.0,38.7579,38.859,38.6016,38.666,332553.0
2017-01-24 15:30:00,42.07,42.11,41.93,41.95,328548.0,38.666,38.7027,38.5373,38.5557,328548.0
2017-01-25 09:30:00,42.98,43.12,42.82,42.95,677804.0,39.5023,39.631,39.3553,39.4748,677804.0
2017-01-25 10:00:00,42.96,42.96,42.55,42.59,363170.0,39.484,39.484,39.1071,39.1439,363170.0
2017-01-25 10:30:00,42.59,42.87,42.57,42.85,240594.0,39.1439,39.4013,39.1255,39.3829,240594.0
2017-01-25 11:00:00,42.85,43.03,42.83,42.86,233353.0,39.3829,39.5483,39.3645,39.3921,233353.0
2017-01-25 11:30:00,42.85,42.89,42.58,42.89,241754.0,39.3829,39.4196,39.1347,39.4196,241754.0
2017-01-25 12:00:00,42.88,43.03,42.83,42.99,257152.0,39.4104,39.5483,39.3645,39.5115,257152.0
2017-01-25 12:30:00,42.98,43.09,42.89,42.98,190958.0,39.5023,39.6034,39.4196,39.5023,190958.0
2017-01-25 13:00:00,42.99,43.11,42.99,43.08,193102.0,39.5115,39.6218,39.5115,39.5943,193102.0
2017-01-25 13:30:00,43.08,43.18,42.94,43.18,227743.0,39.5943,39.6862,39.4656,39.6862,227743.0
2017-01-25 14:00:00,43.17,43.32,43.14,43.27,185600.0,39.677,39.8148,39.6494,39.7689,185600.0
2017-01-25 14:30:00,43.26,43.27,43.05,43.07,130037.0,39.7597,39.7689,39.5667,39.5851,130037.0
2017-01-25 15:00:00,43.06,43.16,43.0,43.15,171477.0,39.5759,39.6678,39.5207,39.6586,171477.0
2017-01-25 15:30:00,43.15,43.38,43.12,43.28,439498.0,39.6586,39.87,39.631,39.7781,439498.0
2017-01-26 09:30:00,43.42,43.52,43.13,43.48,586197.0,39.9067,39.9987,39.6402,39.9619,586197.0
2017-01-26 10:00:00,43.47,43.6,43.32,43.39,570539.0,39.9527,40.0722,39.8148,39.8792,570539.0
2017-01-26 10:30:00,43.4,43.72,43.38,43.47,268897.0,39.8884,40.1825,39.87,39.9527,268897.0
2017-01-26 11:00:00,43.47,43.65,43.32,43.37,257380.0,39.9527,40.1181,39.8148,39.8608,257380.0
2017-01-26 11:30:00,43.37,43.43,43.2,43.33,178183.0,39.8608,39.9159,39.7045,39.824,178183.0
2017-01-26 12:00:00,43.34,43.41,43.23,43.29,149991.0,39.8332,39.8976,39.7321,39.7873,149991.0
2017-01-26 12:30:00,43.28,43.33,43.19,43.3,109002.0,39.7781,39.824,39.6954,39.7965,109002.0
2017-01-26 13:00:00,43.29,43.31,43.08,43.18,137184.0,39.7873,39.8056,39.5943,39.6862,137184.0
2017-01-26 13:30:00,43.17,43.25,43.1,43.2,98306.0,39.677,39.7505,39.6126,39.7045,98306.0
2017-01-26 14:00:00,43.2,43.3,43.12,43.29,108887.0,39.7045,39.7965,39.631,39.7873,108887.0
2017-01-26 14:30:00,43.29,43.39,43.23,43.33,126777.0,39.7873,39.8792,39.7321,39.824,126777.0
2017-01-26 15:00:00,43.34,43.39,43.29,43.35,273959.0,39.8332,39.8792,39.7873,39.8424,273959.0
2017-01-26 15:30:00,43.35,43.44,43.24,43.41,400090.0,39.8424,39.9251,39.7413,39.8976,400090.0
2017-01-27 09:30:00,43.38,43.41,42.71,42.75,573242.0,39.87,39.8976,39.2542,39.291,573242.0
2017-01-27 10:00:00,42.76,42.92,42.68,42.68,233773.0,39.3002,39.4472,39.2266,39.2266,233773.0
2017-01-27 10:30:00,42.69,42.81,42.61,42.64,171140.0,39.2358,39.3461,39.1623,39.1899,171140.0
2017-01-27 11:00:00,42.64,42.79,42.63,42.73,116950.0,39.1899,39.3277,39.1807,39.2726,116950.0
2017-01-27 11:30:00,42.74,42.9,42.68,42.89,180122.0,39.2818,39.4288,39.2266,39.4196,180122.0
2017-01-27 12:00:00,42.89,42.9,42.71,42.72,111092.0,39.4196,39.4288,39.2542,39.2634,111092.0
2017-01-27 12:30:00,42.72,42.79,42.63,42.76,81999.0,39.2634,39.3277,39.1807,39.3002,81999.0
2017-01-27 13:00:00,42.75,42.81,42.7,42.81,54983.0,39.291,39.3461,39.245,39.3461,54983.0
2017-01-27 13:30:00,42.82,42.83,42.66,42.67,69361.0,39.3553,39.3645,39.2082,39.2174,69361.0
2017-01-27 14:00:00,42.65,42.73,42.63,42.69,84771.0,39.1991,39.2726,39.1807,39.2358,84771.0
2017-01-27 14:30:00,42.69,42.77,42.64,42.69,97766.0,39.2358,39.3093,39.1899,39.2358,97766.0
2017-01-27 15:00:00,42.69,42.77,42.59,42.6,103660.0,39.2358,39.3093,39.1439,39.1531,103660.0
2017-01-27 15:30:00,42.61,42.79,42.6,42.78,261848.0,39.1623,39.3277,39.1531,39.3185,261848.0
2017-01-30 09:30:00,42.05,42.11,41.43,41.66,932384.0,38.6476,38.7027,38.0778,38.2892,932384.0
2017-01-30 10:00:00,41.65,41.67,41.14,41.36,509199.0,38.28,38.2983,37.8112,38.0134,509199.0
2017-01-30 10:30:00,41.36,41.48,41.08,41.22,301010.0,38.0134,38.1237,37.7561,37.8848,301010.0
2017-01-30 11:00:00,41.2,41.54,41.18,41.3,168435.0,37.8664,38.1789,37.848,37.9583,168435.0
2017-01-30 11:30:00,41.3,41.59,41.25,41.52,228546.0,37.9583,38.2248,37.9123,38.1605,228546.0
2017-01-30 12:00:00,41.52,41.61,41.42,41.56,99979.0,38.1605,38.2432,38.0686,38.1972,99979.0
2017-01-30 12:30:00,41.51,41.53,41.38,41.46,204647.0,38.1513,38.1697,38.0318,38.1053,204647.0
2017-01-30 13:00:00,41.46,41.61,41.42,41.51,89502.0,38.1053,38.2432,38.0686,38.1513,89502.0
2017-01-30 13:30:00,41.5,41.51,41.36,41.43,88928.0,38.1421,38.1513,38.0134,38.0778,88928.0
2017-01-30 14:00:00,41.44,41.78,41.44,41.74,103695.0,38.087,38.3994,38.087,38.3627,103695.0
2017-01-30 14:30:00,41.75,41.82,41.67,41.73,87133.0,38.3719,38.4362,38.2983,38.3535,87133.0
2017-01-30 15:00:00,41.73,41.73,41.57,41.68,109363.0,38.3535,38.3535,38.2064,38.3075,109363.0
2017-01-30 15:30:00,41.68,42.06,41.65,42.0,421487.0,38.3075,38.6568,38.28,38.6016,421487.0
2017-01-31 09:30:00,41.52,42.19,41.44,41.8,409943.0,38.1605,38.7763,38.087,38.4178,409943.0
2017-01-31 10:00:00,41.79,41.8,41.36,41.52,407971.0,38.4086,38.4178,38.0134,38.1605,407971.0
2017-01-31 10:30:00,41.54,41.67,41.23,41.38,287642.0,38.1789,38.2983,37.8939,38.0318,287642.0
2017-01-31 11:00:00,41.39,41.46,41.25,41.25,134517.0,38.041,38.1053,37.9123,37.9123,134517.0
2017-01-31 11:30:00,41.25,41.33,41.14,41.2,292981.0,37.9123,37.9859,37.8112,37.8664,292981.0
2017-01-31 12:00:00,41.2,41.49,41.2,41.46,117848.0,37.8664,38.1329,37.8664,38.1053,117848.0
2017-01-31 12:30:00,41.46,41.51,41.39,41.42,84454.0,38.1053,38.1513,38.041,38.0686,84454.0
2017-01-31 13:00:00,41.42,41.42,41.22,41.38,131621.0,38.0686,38.0686,37.8848,38.0318,131621.0
2017-01-31 13:30:00,41.39,41.42,41.14,41.2,133739.0,38.041,38.0686,37.8112,37.8664,133739.0
2017-01-31 14:00:00,41.19,41.23,41.1,41.16,160236.0,37.8572,37.8939,37.7745,37.8296,160236.0
2017-01-31 14:30:00,41.17,41.37,41.04,41.35,148381.0,37.8388,38.0226,37.7193,38.0042,148381.0
2017-01-31 15:00:00,41.35,41.48,41.35,41.4,174834.0,38.0042,38.1237,38.0042,38.0502,174834.0
2017-01-31 15:30:00,41.39,41.62,41.39,41.5,440450.0,38.041,38.2524,38.041,38.1421,440450.0
2017-02-01 09:30:00,42.18,42.62,42.18,42.3,468759.0,38.7671,39.1715,38.7671,38.8774,468759.0
2017-02-01 10:00:00,42.32,42.46,42.15,42.2,277445.0,38.8958,39.0244,38.7395,38.7855,277445.0
2017-02-01 10:30:00,42.19,42.27,41.76,41.82,281283.0,38.7763,38.8498,38.3811,38.4362,281283.0
2017-02-01 11:00:00,41.83,41.99,41.67,41.75,172341.0,38.4454,38.5925,38.2983,38.3719,172341.0
2017-02-01 11:30:00,41.76,41.83,41.48,41.61,287762.0,38.3811,38.4454,38.1237,38.2432,287762.0
2017-02-01 12:00:00,41.62,41.66,41.41,41.57,112083.0,38.2524,38.2892,38.0594,38.2064,112083.0
2017-02-01 12:30:00,41.57,41.72,41.57,41.71,159222.0,38.2064,38.3443,38.2064,38.3351,159222.0
2017-02-01 13:00:00,41.71,41.86,41.64,41.64,141409.0,38.3351,38.473,38.2708,38.2708,141409.0
2017-02-01 13:30:00,41.66,41.77,41.5,41.59,140845.0,38.2892,38.3903,38.1421,38.2248,140845.0
2017-02-01 14:00:00,41.59,41.75,41.23,41.55,491688.0,38.2248,38.3719,37.8939,38.1881,491688.0
2017-02-01 14:30:00,41.54,41.57,41.02,41.16,371467.0,38.1789,38.2064,37.7009,37.8296,371467.0
2017-02-01 15:00:00,41.17,41.36,41.14,41.34,189345.0,37.8388,38.0134,37.8112,37.995,189345.0
2017-02-01 15:30:00,41.34,41.49,41.21,41.22,240368.0,37.995,38.1329,37.8756,37.8848,240368.0
2017-02-02 09:30:00,40.9,41.12,40.45,41.01,483148.0,37.5906,37.7928,37.1771,37.6917,483148.0
2017-02-02 10:00:00,41.02,41.21,40.96,41.11,165153.0,37.7009,37.8756,37.6458,37.7837,165153.0
2017-02-02 10:30:00,41.12,41.56,41.01,41.54,120282.0,37.7928,38.1972,37.6917,38.1789,120282.0
2017-02-02 11:00:00,41.55,41.63,41.2,41.2,112917.0,38.1881,38.2616,37.8664,37.8664,112917.0
2017-02-02 11:30:00,41.2,41.23,40.86,40.86,160312.0,37.8664,37.8939,37.5539,37.5539,160312.0
2017-02-02 12:00:00,40.88,41.05,40.83,41.05,98810.0,37.5723,37.7285,37.5263,37.7285,98810.0
2017-02-02 12:30:00,41.05,41.26,41.04,41.24,84966.0,37.7285,37.9215,37.7193,37.9031,84966.0
2017-02-02 13:00:00,41.25,41.25,41.06,41.06,43773.0,37.9123,37.9123,37.7377,37.7377,43773.0
2017-02-02 13:30:00,41.05,41.33,41.0,41.27,118635.0,37.7285,37.9859,37.6826,37.9307,118635.0
2017-02-02 14:00:00,41.26,41.27,40.91,40.91,165253.0,37.9215,37.9307,37.5998,37.5998,165253.0
2017-02-02 14:30:00,40.9,40.98,40.82,40.94,120470.0,37.5906,37.6642,37.5171,37.6274,120470.0
2017-02-02 15:00:00,40.94,41.26,40.9,41.23,180102.0,37.6274,37.9215,37.5906,37.8939,180102.0
2017-02-02 15:30:00,41.26,41.26,41.14,41.23,160417.0,37.9215,37.9215,37.8112,37.8939,160417.0
2017-02-03 09:30:00,42.68,42.84,42.38,42.73,1017443.0,39.2266,39.3737,38.9509,39.2726,1017443.0
2017-02-03 10:00:00,42.73,42.97,42.57,42.9,722529.0,39.2726,39.4932,39.1255,39.4288,722529.0
2017-02-03 10:30:00,42.9,43.12,42.81,43.06,642794.0,39.4288,39.631,39.3461,39.5759,642794.0
2017-02-03 11:00:00,43.06,43.44,43.06,43.25,659866.0,39.5759,39.9251,39.5759,39.7505,659866.0
2017-02-03 11:30:00,43.23,43.34,43.12,43.2,285491.0,39.7321,39.8332,39.631,39.7045,285491.0
2017-02-03 12:00:00,43.2,43.34,43.19,43.23,239951.0,39.7045,39.8332,39.6954,39.7321,239951.0
2017-02-03 12:30:00,43.23,43.35,43.22,43.32,150173.0,39.7321,39.8424,39.7229,39.8148,150173.0
2017-02-03 13:00:00,43.33,43.39,43.24,43.26,239813.0,39.824,39.8792,39.7413,39.7597,239813.0
2017-02-03 13:30:00,43.26,43.3,43.14,43.17,218567.0,39.7597,39.7965,39.6494,39.677,218567.0
2017-02-03 14:00:00,43.19,43.3,43.12,43.19,205347.0,39.6954,39.7965,39.631,39.6954,205347.0
2017-02-03 14:30:00,43.18,43.34,43.16,43.32,125377.0,39.6862,39.8332,39.6678,39.8148,125377.0
2017-02-03 15:00:00,43.32,43.39,43.24,43.29,229687.0,39.8148,39.8792,39.7413,39.7873,229687.0
2017-02-03 15:30:00,43.28,43.44,43.22,43.3,753885.0,39.7781,39.9251,39.7229,39.7965,753885.0
2017-02-06 09:30:00,42.7,43.44,42.69,43.32,610329.0,39.245,39.9251,39.2358,39.8148,610329.0
2017-02-06 10:00:00,43.29,43.56,43.22,43.41,274162.0,39.7873,40.0354,39.7229,39.8976,274162.0
2017-02-06 10:30:00,43.4,43.4,43.14,43.15,280986.0,39.8884,39.8884,39.6494,39.6586,280986.0
2017-02-06 11:00:00,43.15,43.28,43.1,43.21,143029.0,39.6586,39.7781,39.6126,39.7137,143029.0
2017-02-06 11:30:00,43.22,43.3,43.1,43.14,222300.0,39.7229,39.7965,39.6126,39.6494,222300.0
2017-02-06 12:00:00,43.13,43.21,43.08,43.17,111174.0,39.6402,39.7137,39.5943,39.677,111174.0
2017-02-06 12:30:00,43.17,43.17,42.89,42.91,122199.0,39.677,39.677,39.4196,39.438,122199.0
2017-02-06 13:00:00,42.9,42.95,42.79,42.93,210191.0,39.4288,39.4748,39.3277,39.4564,210191.0
2017-02-06 13:30:00,42.91,43.04,42.85,42.98,90913.0,39.438,39.5575,39.3829,39.5023,90913.0
2017-02-06 14:00:00,42.99,43.0,42.79,42.84,78047.0,39.5115,39.5207,39.3277,39.3737,78047.0
2017-02-06 14:30:00,42.83,42.9,42.8,42.86,131802.0,39.3645,39.4288,39.3369,39.3921,131802.0
2017-02-06 15:00:00,42.86,42.94,42.84,42.85,92341.0,39.3921,39.4656,39.3737,39.3829,92341.0
2017-02-06 15:30:00,42.87,42.91,42.8,42.9,248496.0,39.4013,39.438,39.3369,39.4288,248496.0
2017-02-07 09:30:00,43.29,43.43,43.11,43.33,489246.0,39.7873,39.9159,39.6218,39.824,489246.0
2017-02-07 10:00:00,43.38,43.38,43.08,43.13,235917.0,39.87,39.87,39.5943,39.6402,235917.0
2017-02-07 10:30:00,43.13,43.19,42.87,43.12,342146.0,39.6402,39.6954,39.4013,39.631,342146.0
2017-02-07 11:00:00,43.12,43.23,42.88,42.95,301017.0,39.631,39.7321,39.4104,39.4748,301017.0
2017-02-07 11:30:00,42.95,43.11,42.93,43.03,189808.0,39.4748,39.6218,39.4564,39.5483,189808.0
2017-02-07 12:00:00,43.03,43.14,42.82,42.83,175784.0,39.5483,39.6494,39.3553,39.3645,175784.0
2017-02-07 12:30:00,42.84,42.94,42.72,42.72,209264.0,39.3737,39.4656,39.2634,39.2634,209264.0
2017-02-07 13:00:00,42.72,42.73,42.58,42.66,219312.0,39.2634,39.2726,39.1347,39.2082,219312.0
2017-02-07 13:30:00,42.65,42.74,42.61,42.66,80874.0,39.1991,39.2818,39.1623,39.2082,80874.0
2017-02-07 14:00:00,42.67,42.72,42.63,42.65,70446.0,39.2174,39.2634,39.1807,39.1991,70446.0
2017-02-07 14:30:00,42.65,42.69,42.59,42.67,83582.0,39.1991,39.2358,39.1439,39.2174,83582.0
2017-02-07 15:00:00,42.67,42.78,42.6,42.65,121438.0,39.2174,39.3185,39.1531,39.1991,121438.0
2017-02-07 15:30:00,42.64,42.66,42.52,42.65,198502.0,39.1899,39.2082,39.0796,39.1991,198502.0
2017-02-08 09:30:00,42.32,42.41,41.74,41.86,468997.0,38.8958,38.9785,38.3627,38.473,468997.0
2017-02-08 10:00:00,41.84,41.97,41.77,41.89,307741.0,38.4546,38.5741,38.3903,38.5005,307741.0
2017-02-08 10:30:00,41.89,42.01,41.75,41.98,309737.0,38.5005,38.6108,38.3719,38.5833,309737.0
2017-02-08 11:00:00,41.99,42.3,41.97,42.12,276150.0,38.5925,38.8774,38.5741,38.7119,276150.0
2017-02-08 11:30:00,42.11,42.17,41.88,41.88,211384.0,38.7027,38.7579,38.4914,38.4914,211384.0
2017-02-08 12:00:00,41.88,42.07,41.88,42.01,133053.0,38.4914,38.666,38.4914,38.6108,133053.0
2017-02-08 12:30:00,42.01,42.01,41.89,41.94,55906.0,38.6108,38.6108,38.5005,38.5465,55906.0
2017-02-08 13:00:00,41.95,42.17,41.95,42.15,94609.0,38.5557,38.7579,38.5557,38.7395,94609.0
2017-02-08 13:30:00,42.18,42.32,42.16,42.28,108243.0,38.7671,38.8958,38.7487,38.859,108243.0
2017-02-08 14:00:00,42.28,42.31,42.19,42.25,55327.0,38.859,38.8866,38.7763,38.8314,55327.0
2017-02-08 14:30:00,42.25,42.34,42.22,42.23,59045.0,38.8314,38.9141,38.8038,38.813,59045.0
2017-02-08 15:00:00,42.23,42.32,42.15,42.31,132441.0,38.813,38.8958,38.7395,38.8866,132441.0
2017-02-08 15:30:00,42.32,42.36,42.19,42.23,241221.0,38.8958,38.9325,38.7763,38.813,241221.0
2017-02-09 09:30:00,42.62,42.78,42.48,42.67,373688.0,39.1715,39.3185,39.0428,39.2174,373688.0
2017-02-09 10:00:00,42.7,43.11,42.67,43.04,350762.0,39.245,39.6218,39.2174,39.5575,350762.0
2017-02-09 10:30:00,43.05,43.31,43.04,43.29,415686.0,39.5667,39.8056,39.5575,39.7873,415686.0
2017-02-09 11:00:00,43.31,43.6,43.24,43.57,399038.0,39.8056,40.0722,39.7413,40.0446,399038.0
2017-02-09 11:30:00,43.58,43.59,43.36,43.49,186603.0,40.0538,40.063,39.8516,39.9711,186603.0
2017-02-09 12:00:00,43.5,43.6,43.4,43.44,190978.0,39.9803,40.0722,39.8884,39.9251,190978.0
2017-02-09 12:30:00,43.44,43.54,43.39,43.53,118813.0,39.9251,40.017,39.8792,40.0078,118813.0
2017-02-09 13:00:00,43.53,43.57,43.45,43.49,149721.0,40.0078,40.0446,39.9343,39.9711,149721.0
2017-02-09 13:30:00,43.48,43.61,43.4,43.6,158108.0,39.9619,40.0814,39.8884,40.0722,158108.0
2017-02-09 14:00:00,43.61,43.64,43.52,43.52,137566.0,40.0814,40.1089,39.9987,39.9987,137566.0
2017-02-09 14:30:00,43.52,43.69,43.51,43.65,230744.0,39.9987,40.1549,39.9895,40.1181,230744.0
2017-02-09 15:00:00,43.66,43.69,43.61,43.63,302741.0,40.1273,40.1549,40.0814,40.0998,302741.0
2017-02-09 15:30:00,43.63,43.66,43.56,43.58,446800.0,40.0998,40.1273,40.0354,40.0538,446800.0
2017-02-10 09:30:00,43.95,44.0,43.55,43.68,530165.0,40.3939,40.4398,40.0262,40.1457,530165.0
2017-02-10 10:00:00,43.68,43.77,43.59,43.74,232019.0,40.1457,40.2284,40.063,40.2009,232019.0
2017-02-10 10:30:00,43.72,43.99,43.69,43.87,251888.0,40.1825,40.4306,40.1549,40.3203,251888.0
2017-02-10 11:00:00,43.87,43.87,43.68,43.73,159655.0,40.3203,40.3203,40.1457,40.1917,159655.0
2017-02-10 11:30:00,43.74,43.82,43.69,43.74,108031.0,40.2009,40.2744,40.1549,40.2009,108031.0
2017-02-10 12:00:00,43.73,43.88,43.68,43.83,111571.0,40.1917,40.3295,40.1457,40.2836,111571.0
2017-02-10 12:30:00,43.83,43.89,43.77,43.78,118210.0,40.2836,40.3387,40.2284,40.2376,118210.0
2017-02-10 13:00:00,43.79,43.97,43.78,43.94,273608.0,40.2468,40.4122,40.2376,40.3847,273608.0
2017-02-10 13:30:00,43.93,44.27,43.92,44.07,697992.0,40.3755,40.688,40.3663,40.5042,697992.0
2017-02-10 14:00:00,44.06,44.19,43.98,44.12,190288.0,40.495,40.6144,40.4214,40.5501,190288.0
2017-02-10 14:30:00,44.11,44.14,44.0,44.03,107773.0,40.5409,40.5685,40.4398,40.4674,107773.0
2017-02-10 15:00:00,44.03,44.13,44.01,44.1,143909.0,40.4674,40.5593,40.449,40.5317,143909.0
2017-02-10 15:30:00,44.11,44.15,43.96,44.0,228517.0,40.5409,40.5777,40.4031,40.4398,228517.0
2017-02-13 09:30:00,44.56,45.08,44.53,44.91,754599.0,40.9545,41.4324,40.9269,41.2762,754599.0
2017-02-13 10:00:00,44.91,45.14,44.89,44.95,442828.0,41.2762,41.4876,41.2578,41.313,442828.0
2017-02-13 10:30:00,44.96,45.12,44.91,45.1,237526.0,41.3221,41.4692,41.2762,41.4508,237526.0
2017-02-13 11:00:00,45.12,45.2,45.03,45.18,197142.0,41.4692,41.5427,41.3865,41.5243,197142.0
2017-02-13 11:30:00,45.18,45.21,45.04,45.05,165074.0,41.5243,41.5519,41.3957,41.4049,165074.0
2017-02-13 12:00:00,45.05,45.16,45.02,45.16,167702.0,41.4049,41.506,41.3773,41.506,167702.0
2017-02-13 12:30:00,45.16,45.32,45.15,45.31,172947.0,41.506,41.653,41.4968,41.6438,172947.0
2017-02-13 13:00:00,45.32,45.58,45.27,45.58,273975.0,41.653,41.892,41.6071,41.892,273975.0
2017-02-13 13:30:00,45.58,45.69,45.49,45.52,163354.0,41.892,41.9931,41.8093,41.8368,163354.0
2017-02-13 14:00:00,45.51,45.54,45.35,45.37,170393.0,41.8276,41.8552,41.6806,41.699,170393.0
2017-02-13 14:30:00,45.37,45.37,45.26,45.26,138986.0,41.699,41.699,41.5979,41.5979,138986.0
2017-02-13 15:00:00,45.26,45.31,45.15,45.22,131662.0,41.5979,41.6438,41.4968,41.5611,131662.0
2017-02-13 15:30:00,45.21,45.37,45.17,45.22,285045.0,41.5519,41.699,41.5151,41.5611,285045.0
2017-02-14 09:30:00,45.32,45.33,44.9,44.98,429249.0,41.653,41.6622,41.267,41.3405,429249.0
2017-02-14 10:00:00,44.99,45.64,44.96,45.4,1052702.0,41.3497,41.9471,41.3221,41.7265,1052702.0
2017-02-14 10:30:00,45.41,45.82,45.28,45.68,354158.0,41.7357,42.1126,41.6162,41.9839,354158.0
2017-02-14 11:00:00,45.68,45.92,45.37,45.88,308692.0,41.9839,42.2045,41.699,42.1677,308692.0
2017-02-14 11:30:00,45.9,45.9,45.62,45.79,126380.0,42.1861,42.1861,41.9287,42.085,126380.0
2017-02-14 12:00:00,45.78,45.88,45.7,45.72,96306.0,42.0758,42.1677,42.0023,42.0206,96306.0
2017-02-14 12:30:00,45.72,46.06,45.71,46.02,211142.0,42.0206,42.3331,42.0115,42.2964,211142.0
2017-02-14 13:00:00,46.01,46.26,45.98,46.16,258866.0,42.2872,42.517,42.2596,42.425,258866.0
2017-02-14 13:30:00,46.16,46.26,46.07,46.2,207055.0,42.425,42.517,42.3423,42.4618,207055.0
2017-02-14 14:00:00,46.18,46.4,46.17,46.34,169795.0,42.4434,42.6456,42.4342,42.5905,169795.0
2017-02-14 14:30:00,46.34,46.35,46.19,46.22,190250.0,42.5905,42.5997,42.4526,42.4802,190250.0
2017-02-14 15:00:00,46.24,46.3,46.17,46.23,246753.0,42.4986,42.5537,42.4342,42.4894,246753.0
2017-02-14 15:30:00,46.23,46.38,46.19,46.32,354789.0,42.4894,42.6272,42.4526,42.5721,354789.0
2017-02-15 09:30:00,46.87,46.87,46.03,46.35,1115626.0,43.0776,43.0776,42.3056,42.5997,1115626.0
2017-02-15 10:00:00,46.34,46.34,45.99,46.2,556094.0,42.5905,42.5905,42.2688,42.4618,556094.0
2017-02-15 10:30:00,46.19,46.72,46.13,46.72,344103.0,42.4526,42.9397,42.3975,42.9397,344103.0
2017-02-15 11:00:00,46.7,46.96,46.63,46.93,421595.0,42.9214,43.1603,42.857,43.1327,421595.0
2017-02-15 11:30:00,46.93,46.96,46.42,46.65,348758.0,43.1327,43.1603,42.664,42.8754,348758.0
2017-02-15 12:00:00,46.66,46.81,46.61,46.77,171877.0,42.8846,43.0225,42.8386,42.9857,171877.0
2017-02-15 12:30:00,46.77,46.94,46.73,46.86,188224.0,42.9857,43.1419,42.9489,43.0684,188224.0
2017-02-15 13:00:00,46.86,46.97,46.8,46.9,124285.0,43.0684,43.1695,43.0133,43.1052,124285.0
2017-02-15 13:30:00,46.9,47.2,46.82,47.09,245843.0,43.1052,43.3809,43.0316,43.2798,245843.0
2017-02-15 14:00:00,47.11,47.16,46.95,47.12,151955.0,43.2982,43.3441,43.1511,43.3074,151955.0
2017-02-15 14:30:00,47.1,47.15,47.05,47.1,156040.0,43.289,43.3349,43.243,43.289,156040.0
2017-02-15 15:00:00,47.11,47.28,47.0,47.11,276383.0,43.2982,43.4544,43.1971,43.2982,276383.0
2017-02-15 15:30:00,47.13,47.23,47.02,47.09,374929.0,43.3166,43.4085,43.2155,43.2798,374929.0
2017-02-16 09:30:00,47.0,47.25,46.83,46.9,710119.0,43.1971,43.4269,43.0408,43.1052,710119.0
2017-02-16 10:00:00,46.9,47.02,46.66,46.89,550829.0,43.1052,43.2155,42.8846,43.096,550829.0
2017-02-16 10:30:00,46.9,47.16,46.46,46.66,465574.0,43.1052,43.3441,42.7008,42.8846,465574.0
2017-02-16 11:00:00,46.66,46.67,46.34,46.6,378514.0,42.8846,42.8938,42.5905,42.8294,378514.0
2017-02-16 11:30:00,46.61,46.78,46.56,46.78,186483.0,42.8386,42.9949,42.7927,42.9949,186483.0
2017-02-16 12:00:00,46.78,46.81,46.53,46.65,159691.0,42.9949,43.0225,42.7651,42.8754,159691.0
2017-02-16 12:30:00,46.66,46.91,46.63,46.75,166566.0,42.8846,43.1144,42.857,42.9673,166566.0
2017-02-16 13:00:00,46.74,46.75,46.53,46.61,123466.0,42.9581,42.9673,42.7651,42.8386,123466.0
2017-02-16 13:30:00,46.62,46.66,46.5,46.64,99506.0,42.8478,42.8846,42.7375,42.8662,99506.0
2017-02-16 14:00:00,46.65,46.7,46.45,46.55,170813.0,42.8754,42.9214,42.6916,42.7835,170813.0
2017-02-16 14:30:00,46.56,46.76,46.49,46.7,143676.0,42.7927,42.9765,42.7283,42.9214,143676.0
2017-02-16 15:00:00,46.71,46.95,46.69,46.9,187407.0,42.9305,43.1511,42.9122,43.1052,187407.0
2017-02-16 15:30:00,46.91,47.05,46.85,47.05,465970.0,43.1144,43.243,43.0592,43.243,465970.0
2017-02-17 09:30:00,46.46,46.58,46.11,46.38,567299.0,42.7008,42.8111,42.3791,42.6272,567299.0
2017-02-17 10:00:00,46.37,46.61,46.28,46.56,322892.0,42.6181,42.8386,42.5353,42.7927,322892.0
2017-02-17 10:30:00,46.56,46.58,46.28,46.38,240770.0,42.7927,42.8111,42.5353,42.6272,240770.0
2017-02-17 11:00:00,46.37,46.53,46.21,46.33,203058.0,42.6181,42.7651,42.471,42.5813,203058.0
2017-02-17 11:30:00,46.35,46.61,46.33,46.59,168584.0,42.5997,42.8386,42.5813,42.8203,168584.0
2017-02-17 12:00:00,46.58,46.73,46.53,46.65,90439.0,42.8111,42.9489,42.7651,42.8754,90439.0
2017-02-17 12:30:00,46.65,46.66,46.57,46.64,80771.0,42.8754,42.8846,42.8019,42.8662,80771.0
2017-02-17 13:00:00,46.65,46.66,46.49,46.6,122782.0,42.8754,42.8846,42.7283,42.8294,122782.0
2017-02-17 13:30:00,46.61,46.71,46.61,46.66,142526.0,42.8386,42.9305,42.8386,42.8846,142526.0
2017-02-17 14:00:00,46.65,46.82,46.65,46.77,113371.0,42.8754,43.0316,42.8754,42.9857,113371.0
2017-02-17 14:30:00,46.77,46.86,46.73,46.75,129895.0,42.9857,43.0684,42.9489,42.9673,129895.0
2017-02-17 15:00:00,46.75,46.9,46.73,46.87,136798.0,42.9673,43.1052,42.9489,43.0776,136798.0
2017-02-17 15:30:00,46.88,47.04,46.84,47.04,434660.0,43.0868,43.2338,43.05,43.2338,434660.0
2017-02-21 09:30:00,47.47,47.73,47.42,47.51,903137.0,43.629,43.868,43.5831,43.6658,903137.0
2017-02-21 10:00:00,47.52,47.77,47.47,47.75,334935.0,43.675,43.9048,43.629,43.8864,334935.0
2017-02-21 10:30:00,47.74,47.95,47.68,47.8,271419.0,43.8772,44.0702,43.8221,43.9323,271419.0
2017-02-21 11:00:00,47.81,47.87,47.53,47.57,297477.0,43.9415,43.9967,43.6842,43.721,297477.0
2017-02-21 11:30:00,47.58,47.66,47.44,47.63,380693.0,43.7301,43.8037,43.6015,43.7761,380693.0
2017-02-21 12:00:00,47.66,47.77,47.62,47.71,265992.0,43.8037,43.9048,43.7669,43.8496,265992.0
2017-02-21 12:30:00,47.71,47.76,47.53,47.55,194635.0,43.8496,43.8956,43.6842,43.7026,194635.0
2017-02-21 13:00:00,47.54,47.62,47.47,47.58,131528.0,43.6934,43.7669,43.629,43.7301,131528.0
2017-02-21 13:30:00,47.58,47.58,47.46,47.55,68418.0,43.7301,43.7301,43.6199,43.7026,68418.0
2017-02-21 14:00:00,47.53,47.81,47.51,47.8,155435.0,43.6842,43.9415,43.6658,43.9323,155435.0
2017-02-21 14:30:00,47.79,47.91,47.74,47.82,165083.0,43.9232,44.0334,43.8772,43.9507,165083.0
2017-02-21 15:00:00,47.83,47.95,47.75,47.95,172836.0,43.9599,44.0702,43.8864,44.0702,172836.0
2017-02-21 15:30:00,47.96,48.0,47.89,47.9,478869.0,44.0794,44.1162,44.0151,44.0243,478869.0
2017-02-22 09:30:00,47.5,47.87,47.41,47.76,407796.0,43.6566,43.9967,43.5739,43.8956,407796.0
2017-02-22 10:00:00,47.78,47.91,47.68,47.76,274089.0,43.914,44.0334,43.8221,43.8956,274089.0
2017-02-22 10:30:00,47.77,47.93,47.68,47.74,252816.0,43.9048,44.0518,43.8221,43.8772,252816.0
2017-02-22 11:00:00,47.75,47.82,47.65,47.73,153718.0,43.8864,43.9507,43.7945,43.868,153718.0
2017-02-22 11:30:00,47.73,47.81,47.68,47.72,111951.0,43.868,43.9415,43.8221,43.8588,111951.0
2017-02-22 12:00:00,47.71,47.84,47.65,47.77,101998.0,43.8496,43.9691,43.7945,43.9048,101998.0
2017-02-22 12:30:00,47.78,47.92,47.74,47.92,89322.0,43.914,44.0426,43.8772,44.0426,89322.0
2017-02-22 13:00:00,47.92,48.0,47.88,47.97,123032.0,44.0426,44.1162,44.0059,44.0886,123032.0
2017-02-22 13:30:00,47.97,48.05,47.95,48.05,100542.0,44.0886,44.1621,44.0702,44.1621,100542.0
2017-02-22 14:00:00,48.02,48.13,47.58,48.01,588957.0,44.1345,44.2356,43.7301,44.1254,588957.0
2017-02-22 14:30:00,48.0,48.02,47.75,47.84,137686.0,44.1162,44.1345,43.8864,43.9691,137686.0
2017-02-22 15:00:00,47.83,47.98,47.81,47.96,151437.0,43.9599,44.0978,43.9415,44.0794,151437.0
2017-02-22 15:30:00,47.95,48.0,47.87,47.93,321055.0,44.0702,44.1162,43.9967,44.0518,321055.0
2017-02-23 09:30:00,48.27,48.33,47.97,48.21,595287.0,44.3643,44.4195,44.0886,44.3092,595287.0
2017-02-23 10:00:00,48.22,48.23,47.65,47.73,330291.0,44.3184,44.3276,43.7945,43.868,330291.0
2017-02-23 10:30:00,47.73,47.83,47.42,47.56,272681.0,43.868,43.9599,43.5831,43.7118,272681.0
2017-02-23 11:00:00,47.57,47.67,47.35,47.55,345486.0,43.721,43.8129,43.5188,43.7026,345486.0
2017-02-23 11:30:00,47.58,47.82,47.57,47.72,148716.0,43.7301,43.9507,43.721,43.8588,148716.0
2017-02-23 12:00:00,47.72,48.03,47.68,47.95,174872.0,43.8588,44.1437,43.8221,44.0702,174872.0
2017-02-23 12:30:00,47.95,48.1,47.93,47.96,165775.0,44.0702,44.2081,44.0518,44.0794,165775.0
2017-02-23 13:00:00,47.94,47.97,47.83,47.85,104981.0,44.061,44.0886,43.9599,43.9783,104981.0
2017-02-23 13:30:00,47.85,48.03,47.83,48.03,197858.0,43.9783,44.1437,43.9599,44.1437,197858.0
2017-02-23 14:00:00,48.02,48.05,47.91,47.97,123936.0,44.1345,44.1621,44.0334,44.0886,123936.0
2017-02-23 14:30:00,47.96,48.13,47.91,48.06,125618.0,44.0794,44.2356,44.0334,44.1713,125618.0
2017-02-23 15:00:00,48.07,48.2,48.03,48.08,218332.0,44.1805,44.3,44.1437,44.1897,218332.0
2017-02-23 15:30:00,48.09,48.23,48.06,48.23,361469.0,44.1989,44.3276,44.1713,44.3276,361469.0
2017-02-24 09:30:00,47.03,47.53,46.98,47.49,644947.0,43.2247,43.6842,43.1787,43.6474,644947.0
2017-02-24 10:00:00,47.48,47.6,47.26,47.28,469622.0,43.6382,43.7485,43.436,43.4544,469622.0
2017-02-24 10:30:00,47.28,47.38,47.1,47.3,389138.0,43.4544,43.5463,43.289,43.4728,389138.0
2017-02-24 11:00:00,47.3,47.51,47.24,47.31,169581.0,43.4728,43.6658,43.4177,43.482,169581.0
2017-02-24 11:30:00,47.31,47.37,47.19,47.22,166279.0,43.482,43.5371,43.3717,43.3993,166279.0
2017-02-24 12:00:00,47.21,47.41,47.2,47.37,144140.0,43.3901,43.5739,43.3809,43.5371,144140.0
2017-02-24 12:30:00,47.37,47.4,47.26,47.31,112793.0,43.5371,43.5647,43.436,43.482,112793.0
2017-02-24 13:00:00,47.31,47.34,47.05,47.06,175410.0,43.482,43.5096,43.243,43.2522,175410.0
2017-02-24 13:30:00,47.06,47.23,47.05,47.23,201385.0,43.2522,43.4085,43.243,43.4085,201385.0
2017-02-24 14:00:00,47.23,47.23,47.05,47.16,98824.0,43.4085,43.4085,43.243,43.3441,98824.0
2017-02-24 14:30:00,47.16,47.21,47.08,47.08,76793.0,43.3441,43.3901,43.2706,43.2706,76793.0
2017-02-24 15:00:00,47.08,47.34,47.04,47.32,211095.0,43.2706,43.5096,43.2338,43.4912,211095.0
2017-02-24 15:30:00,47.32,47.68,47.32,47.67,544923.0,43.4912,43.8221,43.4912,43.8129,544923.0
2017-02-27 09:30:00,47.61,47.97,47.61,47.95,520964.0,43.7577,44.0886,43.7577,44.0702,520964.0
2017-02-27 10:00:00,47.94,48.12,47.71,48.08,281300.0,44.061,44.2265,43.8496,44.1897,281300.0
2017-02-27 10:30:00,48.11,48.23,47.99,47.99,288770.0,44.2173,44.3276,44.107,44.107,288770.0
2017-02-27 11:00:00,48.0,48.06,47.88,47.96,151043.0,44.1162,44.1713,44.0059,44.0794,151043.0
2017-02-27 11:30:00,47.94,47.94,47.81,47.85,108673.0,44.061,44.061,43.9415,43.9783,108673.0
2017-02-27 12:00:00,47.84,48.04,47.79,48.03,144044.0,43.9691,44.1529,43.9232,44.1437,144044.0
2017-02-27 12:30:00,48.04,48.1,47.96,48.04,81184.0,44.1529,44.2081,44.0794,44.1529,81184.0
2017-02-27 13:00:00,48.05,48.26,48.05,48.23,128522.0,44.1621,44.3551,44.1621,44.3276,128522.0
2017-02-27 13:30:00,48.23,48.31,48.18,48.19,231030.0,44.3276,44.4011,44.2816,44.2908,231030.0
2017-02-27 14:00:00,48.19,48.35,48.13,48.31,88799.0,44.2908,44.4378,44.2356,44.4011,88799.0
2017-02-27 14:30:00,48.32,48.36,48.23,48.24,167692.0,44.4103,44.447,44.3276,44.3367,167692.0
2017-02-27 15:00:00,48.24,48.35,48.23,48.33,223042.0,44.3367,44.4378,44.3276,44.4195,223042.0
2017-02-27 15:30:00,48.33,48.37,48.17,48.21,279076.0,44.4195,44.4562,44.2724,44.3092,279076.0
2017-02-28 09:30:00,47.93,47.95,47.61,47.75,448668.0,44.0518,44.0702,43.7577,43.8864,448668.0
2017-02-28 10:00:00,47.75,47.92,47.68,47.74,301952.0,43.8864,44.0426,43.8221,43.8772,301952.0
2017-02-28 10:30:00,47.75,48.04,47.74,47.95,187110.0,43.8864,44.1529,43.8772,44.0702,187110.0
2017-02-28 11:00:00,47.94,47.99,47.86,47.89,149244.0,44.061,44.107,43.9875,44.0151,149244.0
2017-02-28 11:30:00,47.89,47.89,47.73,47.8,135083.0,44.0151,44.0151,43.868,43.9323,135083.0
2017-02-28 12:00:00,47.79,47.79,47.29,47.41,314600.0,43.9232,43.9232,43.4636,43.5739,314600.0
2017-02-28 12:30:00,47.4,47.58,47.35,47.56,107372.0,43.5647,43.7301,43.5188,43.7118,107372.0
2017-02-28 13:00:00,47.56,47.78,47.52,47.63,143949.0,43.7118,43.914,43.675,43.7761,143949.0
2017-02-28 13:30:00,47.63,47.83,47.61,47.77,105788.0,43.7761,43.9599,43.7577,43.9048,105788.0
2017-02-28 14:00:00,47.77,47.79,47.57,47.73,121423.0,43.9048,43.9232,43.721,43.868,121423.0
2017-02-28 14:30:00,47.74,47.88,47.7,47.84,111965.0,43.8772,44.0059,43.8404,43.9691,111965.0
2017-02-28 15:00:00,47.83,47.97,47.8,47.85,238581.0,43.9599,44.0886,43.9323,43.9783,238581.0
2017-02-28 15:30:00,47.86,47.91,47.68,47.83,269764.0,43.9875,44.0334,43.8221,43.9599,269764.0
2017-03-01 09:30:00,49.8,50.33,49.56,50.28,1216008.0,45.7705,46.2576,45.5499,46.2117,1216008.0
2017-03-01 10:00:00,50.3,50.54,50.19,50.44,575162.0,46.2301,46.4506,46.129,46.3587,575162.0
2017-03-01 10:30:00,50.45,50.47,50.06,50.2,344596.0,46.3679,46.3863,46.0095,46.1382,344596.0
2017-03-01 11:00:00,50.17,50.5,50.12,50.49,329995.0,46.1106,46.4139,46.0646,46.4047,329995.0
2017-03-01 11:30:00,50.47,50.55,50.4,50.47,166353.0,46.3863,46.4598,46.322,46.3863,166353.0
2017-03-01 12:00:00,50.49,50.85,50.48,50.79,412177.0,46.4047,46.7356,46.3955,46.6804,412177.0
2017-03-01 12:30:00,50.78,50.78,50.59,50.64,342314.0,46.6712,46.6712,46.4966,46.5426,342314.0
2017-03-01 13:00:00,50.65,50.81,50.58,50.64,231056.0,46.5517,46.6988,46.4874,46.5426,231056.0
2017-03-01 13:30:00,50.66,50.82,50.59,50.73,122037.0,46.5609,46.708,46.4966,46.6253,122037.0
2017-03-01 14:00:00,50.72,51.11,50.65,51.03,231718.0,46.6161,46.9745,46.5517,46.901,231718.0
2017-03-01 14:30:00,51.02,51.06,50.9,51.02,203928.0,46.8918,46.9286,46.7815,46.8918,203928.0
2017-03-01 15:00:00,51.02,51.03,50.87,50.89,224621.0,46.8918,46.901,46.7539,46.7723,224621.0
2017-03-01 15:30:00,50.88,50.98,50.63,50.67,488332.0,46.7631,46.855,46.5334,46.5701,488332.0
2017-03-02 09:30:00,50.87,50.92,50.05,50.35,768627.0,46.7539,46.7999,46.0003,46.276,768627.0
2017-03-02 10:00:00,50.34,50.34,49.79,50.08,587059.0,46.2668,46.2668,45.7613,46.0279,587059.0
2017-03-02 10:30:00,50.07,50.08,49.72,49.77,317601.0,46.0187,46.0279,45.697,45.7429,317601.0
2017-03-02 11:00:00,49.77,49.77,49.36,49.37,368142.0,45.7429,45.7429,45.3661,45.3753,368142.0
2017-03-02 11:30:00,49.38,49.44,49.21,49.44,253967.0,45.3845,45.4397,45.2283,45.4397,253967.0
2017-03-02 12:00:00,49.44,49.51,49.31,49.36,210972.0,45.4397,45.504,45.3202,45.3661,210972.0
2017-03-02 12:30:00,49.38,49.54,49.38,49.39,142967.0,45.3845,45.5316,45.3845,45.3937,142967.0
2017-03-02 13:00:00,49.38,49.47,49.31,49.46,121398.0,45.3845,45.4672,45.3202,45.458,121398.0
2017-03-02 13:30:00,49.44,49.47,49.21,49.27,172215.0,45.4397,45.4672,45.2283,45.2834,172215.0
2017-03-02 14:00:00,49.28,49.34,49.03,49.28,203548.0,45.2926,45.3477,45.0628,45.2926,203548.0
2017-03-02 14:30:00,49.26,49.39,49.22,49.3,121890.0,45.2742,45.3937,45.2375,45.311,121890.0
2017-03-02 15:00:00,49.29,49.29,48.99,49.17,292557.0,45.3018,45.3018,45.0261,45.1915,292557.0
2017-03-02 15:30:00,49.17,49.26,48.9,48.94,405719.0,45.1915,45.2742,44.9433,44.9801,405719.0
2017-03-03 09:30:00,49.18,49.39,48.8,48.82,593508.0,45.2007,45.3937,44.8514,44.8698,593508.0
2017-03-03 10:00:00,48.83,49.3,48.8,49.04,307622.0,44.879,45.311,44.8514,45.072,307622.0
2017-03-03 10:30:00,49.04,49.14,48.85,48.91,145693.0,45.072,45.1639,44.8974,44.9525,145693.0
2017-03-03 11:00:00,48.91,48.98,48.78,48.78,163854.0,44.9525,45.0169,44.8331,44.8331,163854.0
2017-03-03 11:30:00,48.8,48.92,48.75,48.9,157851.0,44.8514,44.9617,44.8055,44.9433,157851.0
2017-03-03 12:00:00,48.9,49.02,48.89,49.01,97600.0,44.9433,45.0536,44.9342,45.0444,97600.0
2017-03-03 12:30:00,49.0,49.19,48.98,49.08,135851.0,45.0353,45.2099,45.0169,45.1088,135851.0
2017-03-03 13:00:00,49.08,49.27,49.01,49.16,371128.0,45.1088,45.2834,45.0444,45.1823,371128.0
2017-03-03 13:30:00,49.18,49.45,49.08,49.34,176128.0,45.2007,45.4488,45.1088,45.3477,176128.0
2017-03-03 14:00:00,49.34,49.43,49.2,49.23,167400.0,45.3477,45.4305,45.2191,45.2466,167400.0
2017-03-03 14:30:00,49.24,49.46,49.24,49.43,126476.0,45.2558,45.458,45.2558,45.4305,126476.0
2017-03-03 15:00:00,49.42,49.55,49.3,49.54,209347.0,45.4213,45.5407,45.311,45.5316,209347.0
2017-03-03 15:30:00,49.54,49.54,49.19,49.32,477845.0,45.5316,45.5316,45.2099,45.3294,477845.0
2017-03-06 09:30:00,48.54,48.72,48.16,48.55,683575.0,44.6125,44.7779,44.2632,44.6217,683575.0
2017-03-06 10:00:00,48.52,48.55,48.21,48.24,317504.0,44.5941,44.6217,44.3092,44.3367,317504.0
2017-03-06 10:30:00,48.24,48.25,47.92,47.99,379132.0,44.3367,44.3459,44.0426,44.107,379132.0
2017-03-06 11:00:00,48.0,48.18,47.93,48.1,158927.0,44.1162,44.2816,44.0518,44.2081,158927.0
2017-03-06 11:30:00,48.1,48.18,48.01,48.07,108356.0,44.2081,44.2816,44.1254,44.1805,108356.0
2017-03-06 12:00:00,48.06,48.21,48.02,48.17,157091.0,44.1713,44.3092,44.1345,44.2724,157091.0
2017-03-06 12:30:00,48.17,48.3,48.15,48.27,58852.0,44.2724,44.3919,44.254,44.3643,58852.0
2017-03-06 13:00:00,48.28,48.58,48.26,48.5,139264.0,44.3735,44.6492,44.3551,44.5757,139264.0
2017-03-06 13:30:00,48.5,48.56,48.35,48.41,123604.0,44.5757,44.6309,44.4378,44.493,123604.0
2017-03-06 14:00:00,48.4,48.42,48.33,48.35,64955.0,44.4838,44.5022,44.4195,44.4378,64955.0
2017-03-06 14:30:00,48.35,48.52,48.34,48.47,76910.0,44.4378,44.5941,44.4287,44.5481,76910.0
2017-03-06 15:00:00,48.48,48.71,48.48,48.6,158527.0,44.5573,44.7687,44.5573,44.6676,158527.0
2017-03-06 15:30:00,48.58,48.81,48.49,48.53,261608.0,44.6492,44.8606,44.5665,44.6033,261608.0
2017-03-07 09:30:00,48.31,48.42,47.85,48.1,483737.0,44.4011,44.5022,43.9783,44.2081,483737.0
2017-03-07 10:00:00,48.09,48.45,48.04,48.42,260295.0,44.1989,44.5298,44.1529,44.5022,260295.0
2017-03-07 10:30:00,48.43,48.53,48.28,48.35,151392.0,44.5114,44.6033,44.3735,44.4378,151392.0
2017-03-07 11:00:00,48.34,48.43,48.07,48.08,119523.0,44.4287,44.5114,44.1805,44.1897,119523.0
2017-03-07 11:30:00,48.06,48.18,47.97,48.11,142396.0,44.1713,44.2816,44.0886,44.2173,142396.0
2017-03-07 12:00:00,48.13,48.13,47.99,48.08,139611.0,44.2356,44.2356,44.107,44.1897,139611.0
2017-03-07 12:30:00,48.07,48.2,48.0,48.18,87125.0,44.1805,44.3,44.1162,44.2816,87125.0
2017-03-07 13:00:00,48.19,48.28,48.13,48.24,105999.0,44.2908,44.3735,44.2356,44.3367,105999.0
2017-03-07 13:30:00,48.24,48.25,48.06,48.09,83714.0,44.3367,44.3459,44.1713,44.1989,83714.0
2017-03-07 14:00:00,48.08,48.23,48.07,48.2,100502.0,44.1897,44.3276,44.1805,44.3,100502.0
2017-03-07 14:30:00,48.21,48.38,48.13,48.37,103558.0,44.3092,44.4654,44.2356,44.4562,103558.0
2017-03-07 15:00:00,48.37,48.4,48.19,48.23,128212.0,44.4562,44.4838,44.2908,44.3276,128212.0
2017-03-07 15:30:00,48.23,48.26,47.92,48.09,336523.0,44.3276,44.3551,44.0426,44.1989,336523.0
2017-03-08 09:30:00,49.13,49.29,48.73,48.87,634117.0,45.1547,45.3018,44.7871,44.9158,634117.0
2017-03-08 10:00:00,48.87,48.87,48.31,48.64,479328.0,44.9158,44.9158,44.4011,44.7044,479328.0
2017-03-08 10:30:00,48.64,48.7,48.23,48.31,260128.0,44.7044,44.7595,44.3276,44.4011,260128.0
2017-03-08 11:00:00,48.31,48.35,48.0,48.29,276751.0,44.4011,44.4378,44.1162,44.3827,276751.0
2017-03-08 11:30:00,48.28,48.28,47.9,48.03,217430.0,44.3735,44.3735,44.0243,44.1437,217430.0
2017-03-08 12:00:00,48.03,48.42,47.98,48.4,160631.0,44.1437,44.5022,44.0978,44.4838,160631.0
2017-03-08 12:30:00,48.4,48.45,48.21,48.28,134742.0,44.4838,44.5298,44.3092,44.3735,134742.0
2017-03-08 13:00:00,48.28,48.42,48.2,48.3,86261.0,44.3735,44.5022,44.3,44.3919,86261.0
2017-03-08 13:30:00,48.34,48.39,48.19,48.26,76793.0,44.4287,44.4746,44.2908,44.3551,76793.0
2017-03-08 14:00:00,48.27,48.28,47.85,47.88,150705.0,44.3643,44.3735,43.9783,44.0059,150705.0
2017-03-08 14:30:00,47.89,48.11,47.8,48.08,196158.0,44.0151,44.2173,43.9323,44.1897,196158.0
2017-03-08 15:00:00,48.08,48.16,47.95,47.96,97541.0,44.1897,44.2632,44.0702,44.0794,97541.0
2017-03-08 15:30:00,47.97,47.98,47.57,47.63,536613.0,44.0886,44.0978,43.721,43.7761,536613.0
2017-03-09 09:30:00,47.9,48.41,47.8,48.23,347088.0,44.0243,44.493,43.9323,44.3276,347088.0
2017-03-09 10:00:00,48.28,48.61,48.27,48.37,233256.0,44.3735,44.6768,44.3643,44.4562,233256.0
2017-03-09 10:30:00,48.37,48.39,48.09,48.16,192829.0,44.4562,44.4746,44.1989,44.2632,192829.0
2017-03-09 11:00:00,48.2,48.27,48.04,48.17,129587.0,44.3,44.3643,44.1529,44.2724,129587.0
2017-03-09 11:30:00,48.17,48.41,48.14,48.24,164366.0,44.2724,44.493,44.2448,44.3367,164366.0
2017-03-09 12:00:00,48.23,48.31,48.08,48.08,107172.0,44.3276,44.4011,44.1897,44.1897,107172.0
2017-03-09 12:30:00,48.09,48.15,48.04,48.1,119753.0,44.1989,44.254,44.1529,44.2081,119753.0
2017-03-09 13:00:00,48.1,48.21,47.98,47.98,99118.0,44.2081,44.3092,44.0978,44.0978,99118.0
2017-03-09 13:30:00,47.97,47.98,47.66,47.68,373605.0,44.0886,44.0978,43.8037,43.8221,373605.0
2017-03-09 14:00:00,47.69,47.73,47.11,47.37,445148.0,43.8312,43.868,43.2982,43.5371,445148.0
2017-03-09 14:30:00,47.36,47.5,47.26,47.44,239001.0,43.5279,43.6566,43.436,43.6015,239001.0
2017-03-09 15:00:00,47.46,47.65,47.43,47.62,246078.0,43.6199,43.7945,43.5923,43.7669,246078.0
2017-03-09 15:30:00,47.62,47.76,47.59,47.66,269646.0,43.7669,43.8956,43.7393,43.8037,269646.0
2017-03-10 09:30:00,48.48,48.51,47.91,48.22,550322.0,44.5573,44.5849,44.0334,44.3184,550322.0
2017-03-10 10:00:00,48.19,48.29,48.01,48.01,243452.0,44.2908,44.3827,44.1254,44.1254,243452.0
2017-03-10 10:30:00,48.01,48.01,47.72,47.75,303838.0,44.1254,44.1254,43.8588,43.8864,303838.0
2017-03-10 11:00:00,47.73,47.84,47.51,47.7,334377.0,43.868,43.9691,43.6658,43.8404,334377.0
2017-03-10 11:30:00,47.7,47.73,47.52,47.56,161798.0,43.8404,43.868,43.675,43.7118,161798.0
2017-03-10 12:00:00,47.56,47.62,47.42,47.54,127687.0,43.7118,43.7669,43.5831,43.6934,127687.0
2017-03-10 12:30:00,47.53,47.54,47.05,47.2,169521.0,43.6842,43.6934,43.243,43.3809,169521.0
2017-03-10 13:00:00,47.22,47.25,46.81,47.02,324747.0,43.3993,43.4269,43.0225,43.2155,324747.0
2017-03-10 13:30:00,47.03,47.08,46.88,47.08,224341.0,43.2247,43.2706,43.0868,43.2706,224341.0
2017-03-10 14:00:00,47.09,47.4,47.0,47.36,132420.0,43.2798,43.5647,43.1971,43.5279,132420.0
2017-03-10 14:30:00,47.38,47.47,47.3,47.35,123604.0,43.5463,43.629,43.4728,43.5188,123604.0
2017-03-10 15:00:00,47.36,47.57,47.33,47.57,190969.0,43.5279,43.721,43.5004,43.721,190969.0
2017-03-10 15:30:00,47.57,47.65,47.45,47.58,373568.0,43.721,43.7945,43.6107,43.7301,373568.0
2017-03-13 09:30:00,47.72,47.81,47.27,47.49,370827.0,43.8588,43.9415,43.4452,43.6474,370827.0
2017-03-13 10:00:00,47.49,47.99,47.48,47.93,314102.0,43.6474,44.107,43.6382,44.0518,314102.0
2017-03-13 10:30:00,47.92,47.97,47.76,47.86,174069.0,44.0426,44.0886,43.8956,43.9875,174069.0
2017-03-13 11:00:00,47.86,47.86,47.5,47.54,145495.0,43.9875,43.9875,43.6566,43.6934,145495.0
2017-03-13 11:30:00,47.54,47.79,47.52,47.76,127993.0,43.6934,43.9232,43.675,43.8956,127993.0
2017-03-13 12:00:00,47.76,47.82,47.6,47.63,144400.0,43.8956,43.9507,43.7485,43.7761,144400.0
2017-03-13 12:30:00,47.63,47.77,47.56,47.73,86700.0,43.7761,43.9048,43.7118,43.868,86700.0
2017-03-13 13:00:00,47.76,47.82,47.69,47.74,60147.0,43.8956,43.9507,43.8312,43.8772,60147.0
2017-03-13 13:30:00,47.76,47.76,47.63,47.74,77590.0,43.8956,43.8956,43.7761,43.8772,77590.0
2017-03-13 14:00:00,47.74,47.78,47.68,47.76,63987.0,43.8772,43.914,43.8221,43.8956,63987.0
2017-03-13 14:30:00,47.76,47.82,47.71,47.82,107526.0,43.8956,43.9507,43.8496,43.9507,107526.0
2017-03-13 15:00:00,47.82,47.83,47.69,47.7,138077.0,43.9507,43.9599,43.8312,43.8404,138077.0
2017-03-13 15:30:00,47.7,47.8,47.64,47.75,203897.0,43.8404,43.9323,43.7853,43.8864,203897.0
2017-03-14 09:30:00,47.38,47.38,46.96,47.07,426074.0,43.5463,43.5463,43.1603,43.2614,426074.0
2017-03-14 10:00:00,47.06,47.15,46.85,46.89,242095.0,43.2522,43.3349,43.0592,43.096,242095.0
2017-03-14 10:30:00,46.86,47.08,46.72,47.08,274042.0,43.0684,43.2706,42.9397,43.2706,274042.0
2017-03-14 11:00:00,47.08,47.22,46.83,47.11,206694.0,43.2706,43.3993,43.0408,43.2982,206694.0
2017-03-14 11:30:00,47.11,47.21,47.01,47.19,124736.0,43.2982,43.3901,43.2063,43.3717,124736.0
2017-03-14 12:00:00,47.19,47.24,46.78,46.94,271431.0,43.3717,43.4177,42.9949,43.1419,271431.0
2017-03-14 12:30:00,46.94,47.02,46.86,46.96,93801.0,43.1419,43.2155,43.0684,43.1603,93801.0
2017-03-14 13:00:00,46.98,47.26,46.95,47.24,211413.0,43.1787,43.436,43.1511,43.4177,211413.0
2017-03-14 13:30:00,47.22,47.3,47.13,47.22,78564.0,43.3993,43.4728,43.3166,43.3993,78564.0
2017-03-14 14:00:00,47.21,47.3,47.12,47.25,78323.0,43.3901,43.4728,43.3074,43.4269,78323.0
2017-03-14 14:30:00,47.27,47.43,47.25,47.33,104617.0,43.4452,43.5923,43.4269,43.5004,104617.0
2017-03-14 15:00:00,47.32,47.56,47.32,47.55,110508.0,43.4912,43.7118,43.4912,43.7026,110508.0
2017-03-14 15:30:00,47.56,47.56,47.39,47.48,221818.0,43.7118,43.7118,43.5555,43.6382,221818.0
2017-03-15 09:30:00,47.77,47.96,47.62,47.88,318642.0,43.9048,44.0794,43.7669,44.0059,318642.0
2017-03-15 10:00:00,47.89,48.09,47.83,48.09,220315.0,44.0151,44.1989,43.9599,44.1989,220315.0
2017-03-15 10:30:00,48.09,48.09,47.87,47.99,168147.0,44.1989,44.1989,43.9967,44.107,168147.0
2017-03-15 11:00:00,47.98,48.1,47.91,47.92,140536.0,44.0978,44.2081,44.0334,44.0426,140536.0
2017-03-15 11:30:00,47.9,48.01,47.81,47.88,143855.0,44.0243,44.1254,43.9415,44.0059,143855.0
2017-03-15 12:00:00,47.88,48.07,47.88,48.04,117255.0,44.0059,44.1805,44.0059,44.1529,117255.0
2017-03-15 12:30:00,48.05,48.24,48.02,48.15,221491.0,44.1621,44.3367,44.1345,44.254,221491.0
2017-03-15 13:00:00,48.15,48.21,47.91,47.98,117293.0,44.254,44.3092,44.0334,44.0978,117293.0
2017-03-15 13:30:00,47.97,48.08,47.85,47.92,123328.0,44.0886,44.1897,43.9783,44.0426,123328.0
2017-03-15 14:00:00,48.03,48.08,47.59,47.89,803914.0,44.1437,44.1897,43.7393,44.0151,803914.0
2017-03-15 14:30:00,47.88,48.2,47.74,47.82,777515.0,44.0059,44.3,43.8772,43.9507,777515.0
2017-03-15 15:00:00,47.79,47.91,47.47,47.9,702499.0,43.9232,44.0334,43.629,44.0243,702499.0
2017-03-15 15:30:00,47.89,48.14,47.82,47.88,488988.0,44.0151,44.2448,43.9507,44.0059,488988.0
2017-03-16 09:30:00,48.25,48.72,48.07,48.67,691644.0,44.3459,44.7779,44.1805,44.732,691644.0
2017-03-16 10:00:00,48.68,48.85,48.34,48.38,338724.0,44.7411,44.8974,44.4287,44.4654,338724.0
2017-03-16 10:30:00,48.39,48.51,48.23,48.47,207837.0,44.4746,44.5849,44.3276,44.5481,207837.0
2017-03-16 11:00:00,48.46,48.49,47.97,48.01,228822.0,44.5389,44.5665,44.0886,44.1254,228822.0
2017-03-16 11:30:00,48.01,48.16,47.92,48.15,220338.0,44.1254,44.2632,44.0426,44.254,220338.0
2017-03-16 12:00:00,48.11,48.24,48.01,48.22,91718.0,44.2173,44.3367,44.1254,44.3184,91718.0
2017-03-16 12:30:00,48.23,48.37,48.18,48.34,87545.0,44.3276,44.4562,44.2816,44.4287,87545.0
2017-03-16 13:00:00,48.32,48.37,48.22,48.27,84965.0,44.4103,44.4562,44.3184,44.3643,84965.0
2017-03-16 13:30:00,48.26,48.5,48.26,48.44,128934.0,44.3551,44.5757,44.3551,44.5206,128934.0
2017-03-16 14:00:00,48.44,48.49,48.4,48.46,75028.0,44.5206,44.5665,44.4838,44.5389,75028.0
2017-03-16 14:30:00,48.46,48.5,48.14,48.16,128877.0,44.5389,44.5757,44.2448,44.2632,128877.0
2017-03-16 15:00:00,48.17,48.32,48.04,48.22,140270.0,44.2724,44.4103,44.1529,44.3184,140270.0
2017-03-16 15:30:00,48.22,48.25,48.11,48.22,215626.0,44.3184,44.3459,44.2173,44.3184,215626.0
2017-03-17 09:30:00,48.38,48.44,47.85,47.93,380936.0,44.4654,44.5206,43.9783,44.0518,380936.0
2017-03-17 10:00:00,47.92,47.98,47.65,47.78,271590.0,44.0426,44.0978,43.7945,43.914,271590.0
2017-03-17 10:30:00,47.78,47.78,47.36,47.54,274932.0,43.914,43.914,43.5279,43.6934,274932.0
2017-03-17 11:00:00,47.53,47.54,47.32,47.33,234181.0,43.6842,43.6934,43.4912,43.5004,234181.0
2017-03-17 11:30:00,47.34,47.37,47.18,47.37,244966.0,43.5096,43.5371,43.3625,43.5371,244966.0
2017-03-17 12:00:00,47.4,47.58,47.36,47.47,139053.0,43.5647,43.7301,43.5279,43.629,139053.0
2017-03-17 12:30:00,47.47,47.55,47.45,47.52,91908.0,43.629,43.7026,43.6107,43.675,91908.0
2017-03-17 13:00:00,47.52,47.73,47.51,47.71,99247.0,43.675,43.868,43.6658,43.8496,99247.0
2017-03-17 13:30:00,47.72,47.79,47.66,47.69,106767.0,43.8588,43.9232,43.8037,43.8312,106767.0
2017-03-17 14:00:00,47.68,47.89,47.67,47.73,155257.0,43.8221,44.0151,43.8129,43.868,155257.0
2017-03-17 14:30:00,47.75,47.79,47.65,47.65,67541.0,43.8864,43.9232,43.7945,43.7945,67541.0
2017-03-17 15:00:00,47.65,47.72,47.41,47.44,143656.0,43.7945,43.8588,43.5739,43.6015,143656.0
2017-03-17 15:30:00,47.43,47.51,47.27,47.29,390617.0,43.5923,43.6658,43.4452,43.4636,390617.0
2017-03-20 09:30:00,47.07,47.17,46.45,46.72,618730.0,43.2614,43.3533,42.6916,42.9397,618730.0
2017-03-20 10:00:00,46.7,47.18,46.65,47.15,404199.0,42.9214,43.3625,42.8754,43.3349,404199.0
2017-03-20 10:30:00,47.16,47.21,46.95,47.18,274624.0,43.3441,43.3901,43.1511,43.3625,274624.0
2017-03-20 11:00:00,47.16,47.2,46.93,46.95,91977.0,43.3441,43.3809,43.1327,43.1511,91977.0
2017-03-20 11:30:00,46.93,47.01,46.86,47.0,105703.0,43.1327,43.2063,43.0684,43.1971,105703.0
2017-03-20 12:00:00,46.99,46.99,46.75,46.81,115461.0,43.1879,43.1879,42.9673,43.0225,115461.0
2017-03-20 12:30:00,46.8,47.02,46.77,46.83,115072.0,43.0133,43.2155,42.9857,43.0408,115072.0
2017-03-20 13:00:00,46.84,46.85,46.69,46.84,109572.0,43.05,43.0592,42.9122,43.05,109572.0
2017-03-20 13:30:00,46.84,46.92,46.57,46.64,152254.0,43.05,43.1236,42.8019,42.8662,152254.0
2017-03-20 14:00:00,46.62,46.73,46.59,46.71,140302.0,42.8478,42.9489,42.8203,42.9305,140302.0
2017-03-20 14:30:00,46.71,46.71,46.38,46.51,212575.0,42.9305,42.9305,42.6272,42.7467,212575.0
2017-03-20 15:00:00,46.51,46.78,46.48,46.76,144723.0,42.7467,42.9949,42.7192,42.9765,144723.0
2017-03-20 15:30:00,46.75,46.85,46.28,46.31,470026.0,42.9673,43.0592,42.5353,42.5629,470026.0
2017-03-21 09:30:00,46.81,46.84,46.19,46.2,412180.0,43.0225,43.05,42.4526,42.4618,412180.0
2017-03-21 10:00:00,46.2,46.2,45.55,45.56,577195.0,42.4618,42.4618,41.8644,41.8736,577195.0
2017-03-21 10:30:00,45.55,45.64,44.76,44.95,613085.0,41.8644,41.9471,41.1383,41.313,613085.0
2017-03-21 11:00:00,44.95,45.02,43.7,44.04,1077496.0,41.313,41.3773,40.1641,40.4766,1077496.0
2017-03-21 11:30:00,44.04,44.31,43.73,44.31,722322.0,40.4766,40.7247,40.1917,40.7247,722322.0
2017-03-21 12:00:00,44.3,44.54,44.0,44.08,462143.0,40.7155,40.9361,40.4398,40.5133,462143.0
2017-03-21 12:30:00,44.06,44.17,43.67,43.91,370741.0,40.495,40.5961,40.1365,40.3571,370741.0
2017-03-21 13:00:00,43.9,43.91,43.39,43.63,384475.0,40.3479,40.3571,39.8792,40.0998,384475.0
2017-03-21 13:30:00,43.66,43.76,43.24,43.33,376851.0,40.1273,40.2192,39.7413,39.824,376851.0
2017-03-21 14:00:00,43.32,43.7,43.27,43.52,310589.0,39.8148,40.1641,39.7689,39.9987,310589.0
2017-03-21 14:30:00,43.51,43.71,43.19,43.47,313932.0,39.9895,40.1733,39.6954,39.9527,313932.0
2017-03-21 15:00:00,43.44,43.66,43.34,43.49,341736.0,39.9251,40.1273,39.8332,39.9711,341736.0
2017-03-21 15:30:00,43.47,43.54,43.02,43.2,828415.0,39.9527,40.017,39.5391,39.7045,828415.0
2017-03-22 09:30:00,42.75,43.08,41.94,42.45,1693233.0,39.291,39.5943,38.5465,39.0152,1693233.0
2017-03-22 10:00:00,42.47,43.02,42.45,42.85,713130.0,39.0336,39.5391,39.0152,39.3829,713130.0
2017-03-22 10:30:00,42.83,43.42,42.71,43.34,537814.0,39.3645,39.9067,39.2542,39.8332,537814.0
2017-03-22 11:00:00,43.31,43.47,43.01,43.33,385980.0,39.8056,39.9527,39.5299,39.824,385980.0
2017-03-22 11:30:00,43.33,43.43,43.2,43.41,197722.0,39.824,39.9159,39.7045,39.8976,197722.0
2017-03-22 12:00:00,43.41,43.41,42.85,42.9,264399.0,39.8976,39.8976,39.3829,39.4288,264399.0
2017-03-22 12:30:00,42.89,42.99,42.73,42.91,245306.0,39.4196,39.5115,39.2726,39.438,245306.0
2017-03-22 13:00:00,42.88,42.99,42.6,42.93,314178.0,39.4104,39.5115,39.1531,39.4564,314178.0
2017-03-22 13:30:00,42.93,43.12,42.82,42.84,217048.0,39.4564,39.631,39.3553,39.3737,217048.0
2017-03-22 14:00:00,42.85,43.09,42.85,42.91,199132.0,39.3829,39.6034,39.3829,39.438,199132.0
2017-03-22 14:30:00,42.91,43.31,42.91,43.3,331779.0,39.438,39.8056,39.438,39.7965,331779.0
2017-03-22 15:00:00,43.28,43.46,43.18,43.24,360822.0,39.7781,39.9435,39.6862,39.7413,360822.0
2017-03-22 15:30:00,43.25,43.34,43.12,43.14,425578.0,39.7505,39.8332,39.631,39.6494,425578.0
2017-03-23 09:30:00,42.99,43.73,42.82,43.69,646296.0,39.5115,40.1917,39.3553,40.1549,646296.0
2017-03-23 10:00:00,43.7,43.97,43.67,43.93,497738.0,40.1641,40.4122,40.1365,40.3755,497738.0
2017-03-23 10:30:00,43.93,44.47,43.86,44.24,427822.0,40.3755,40.8718,40.3111,40.6604,427822.0
2017-03-23 11:00:00,44.25,44.7,44.24,44.58,586907.0,40.6696,41.0832,40.6604,40.9729,586907.0
2017-03-23 11:30:00,44.58,44.6,44.31,44.37,214371.0,40.9729,40.9913,40.7247,40.7799,214371.0
2017-03-23 12:00:00,44.39,44.51,44.28,44.39,213731.0,40.7983,40.9086,40.6972,40.7983,213731.0
2017-03-23 12:30:00,44.4,44.61,44.3,44.57,160342.0,40.8075,41.0005,40.7155,40.9637,160342.0
2017-03-23 13:00:00,44.55,44.55,43.84,43.87,481653.0,40.9453,40.9453,40.2928,40.3203,481653.0
2017-03-23 13:30:00,43.85,44.23,43.85,44.08,233006.0,40.302,40.6512,40.302,40.5133,233006.0
2017-03-23 14:00:00,44.06,44.16,44.0,44.09,100791.0,40.495,40.5869,40.4398,40.5225,100791.0
2017-03-23 14:30:00,44.09,44.22,44.0,44.03,112862.0,40.5225,40.642,40.4398,40.4674,112862.0
2017-03-23 15:00:00,44.03,44.08,43.55,43.55,369980.0,40.4674,40.5133,40.0262,40.0262,369980.0
2017-03-23 15:30:00,43.58,43.63,43.33,43.53,504749.0,40.0538,40.0998,39.824,40.0078,504749.0
2017-03-24 09:30:00,43.89,44.19,43.62,43.72,460737.0,40.3387,40.6144,40.0906,40.1825,460737.0
2017-03-24 10:00:00,43.72,44.11,43.68,44.06,212858.0,40.1825,40.5409,40.1457,40.495,212858.0
2017-03-24 10:30:00,44.05,44.19,43.93,44.13,180122.0,40.4858,40.6144,40.3755,40.5593,180122.0
2017-03-24 11:00:00,44.14,44.22,43.97,43.99,180635.0,40.5685,40.642,40.4122,40.4306,180635.0
2017-03-24 11:30:00,44.0,44.12,43.96,44.01,179575.0,40.4398,40.5501,40.4031,40.449,179575.0
2017-03-24 12:00:00,44.0,44.06,43.5,43.71,490477.0,40.4398,40.495,39.9803,40.1733,490477.0
2017-03-24 12:30:00,43.74,43.9,43.66,43.76,281375.0,40.2009,40.3479,40.1273,40.2192,281375.0
2017-03-24 13:00:00,43.78,43.85,43.57,43.74,189349.0,40.2376,40.302,40.0446,40.2009,189349.0
2017-03-24 13:30:00,43.73,43.73,43.35,43.4,208527.0,40.1917,40.1917,39.8424,39.8884,208527.0
2017-03-24 14:00:00,43.41,43.54,43.39,43.45,203261.0,39.8976,40.017,39.8792,39.9343,203261.0
2017-03-24 14:30:00,43.44,43.53,43.04,43.09,267318.0,39.9251,40.0078,39.5575,39.6034,267318.0
2017-03-24 15:00:00,43.11,43.11,42.69,42.98,421283.0,39.6218,39.6218,39.2358,39.5023,421283.0
2017-03-24 15:30:00,42.97,43.8,42.84,43.41,929425.0,39.4932,40.256,39.3737,39.8976,929425.0
2017-03-27 09:30:00,41.51,42.07,41.08,41.83,1280298.0,38.1513,38.666,37.7561,38.4454,1280298.0
2017-03-27 10:00:00,41.85,42.09,41.67,41.99,555346.0,38.4638,38.6844,38.2983,38.5925,555346.0
2017-03-27 10:30:00,42.02,42.31,41.99,42.28,480222.0,38.62,38.8866,38.5925,38.859,480222.0
2017-03-27 11:00:00,42.28,42.33,42.06,42.33,275647.0,38.859,38.9049,38.6568,38.9049,275647.0
2017-03-27 11:30:00,42.33,42.66,42.29,42.45,378864.0,38.9049,39.2082,38.8682,39.0152,378864.0
2017-03-27 12:00:00,42.45,42.68,42.37,42.47,175179.0,39.0152,39.2266,38.9417,39.0336,175179.0
2017-03-27 12:30:00,42.47,42.67,42.41,42.67,162404.0,39.0336,39.2174,38.9785,39.2174,162404.0
2017-03-27 13:00:00,42.68,42.89,42.64,42.69,222856.0,39.2266,39.4196,39.1899,39.2358,222856.0
2017-03-27 13:30:00,42.67,42.74,42.4,42.46,125434.0,39.2174,39.2818,38.9693,39.0244,125434.0
2017-03-27 14:00:00,42.5,42.65,42.25,42.38,137047.0,39.0612,39.1991,38.8314,38.9509,137047.0
2017-03-27 14:30:00,42.37,42.52,42.34,42.48,132000.0,38.9417,39.0796,38.9141,39.0428,132000.0
2017-03-27 15:00:00,42.49,42.76,42.45,42.66,144220.0,39.052,39.3002,39.0152,39.2082,144220.0
2017-03-27 15:30:00,42.67,42.9,42.59,42.78,430505.0,39.2174,39.4288,39.1439,39.3185,430505.0
2017-03-28 09:30:00,42.58,43.03,42.58,42.68,538406.0,39.1347,39.5483,39.1347,39.2266,538406.0
2017-03-28 10:00:00,42.68,43.25,42.68,43.04,512118.0,39.2266,39.7505,39.2266,39.5575,512118.0
2017-03-28 10:30:00,43.06,43.32,42.93,43.3,261004.0,39.5759,39.8148,39.4564,39.7965,261004.0
2017-03-28 11:00:00,43.29,43.83,43.29,43.67,357738.0,39.7873,40.2836,39.7873,40.1365,357738.0
2017-03-28 11:30:00,43.69,43.98,43.64,43.88,301474.0,40.1549,40.4214,40.1089,40.3295,301474.0
2017-03-28 12:00:00,43.87,43.98,43.82,43.85,162455.0,40.3203,40.4214,40.2744,40.302,162455.0
2017-03-28 12:30:00,43.85,43.88,43.75,43.86,146081.0,40.302,40.3295,40.21,40.3111,146081.0
2017-03-28 13:00:00,43.86,44.06,43.86,44.02,167528.0,40.3111,40.495,40.3111,40.4582,167528.0
2017-03-28 13:30:00,44.02,44.34,43.92,44.34,211782.0,40.4582,40.7523,40.3663,40.7523,211782.0
2017-03-28 14:00:00,44.34,44.52,44.22,44.45,285741.0,40.7523,40.9177,40.642,40.8534,285741.0
2017-03-28 14:30:00,44.45,44.54,44.27,44.3,271074.0,40.8534,40.9361,40.688,40.7155,271074.0
2017-03-28 15:00:00,44.31,44.45,44.14,44.33,291192.0,40.7247,40.8534,40.5685,40.7431,291192.0
2017-03-28 15:30:00,44.34,44.4,44.13,44.14,436948.0,40.7523,40.8075,40.5593,40.5685,436948.0
2017-03-29 09:30:00,44.1,44.13,43.46,43.91,614845.0,40.5317,40.5593,39.9435,40.3571,614845.0
2017-03-29 10:00:00,43.92,44.0,43.54,43.61,310581.0,40.3663,40.4398,40.017,40.0814,310581.0
2017-03-29 10:30:00,43.6,44.17,43.6,44.0,302929.0,40.0722,40.5961,40.0722,40.4398,302929.0
2017-03-29 11:00:00,43.99,44.02,43.77,43.8,148128.0,40.4306,40.4582,40.2284,40.256,148128.0
2017-03-29 11:30:00,43.8,43.85,43.57,43.74,215237.0,40.256,40.302,40.0446,40.2009,215237.0
2017-03-29 12:00:00,43.74,43.8,43.64,43.74,94011.0,40.2009,40.256,40.1089,40.2009,94011.0
2017-03-29 12:30:00,43.73,43.73,43.5,43.58,154526.0,40.1917,40.1917,39.9803,40.0538,154526.0
2017-03-29 13:00:00,43.58,43.71,43.55,43.68,144091.0,40.0538,40.1733,40.0262,40.1457,144091.0
2017-03-29 13:30:00,43.68,43.78,43.64,43.75,136198.0,40.1457,40.2376,40.1089,40.21,136198.0
2017-03-29 14:00:00,43.75,43.86,43.66,43.83,117023.0,40.21,40.3111,40.1273,40.2836,117023.0
2017-03-29 14:30:00,43.83,43.87,43.73,43.84,103807.0,40.2836,40.3203,40.1917,40.2928,103807.0
2017-03-29 15:00:00,43.84,43.95,43.8,43.92,168389.0,40.2928,40.3939,40.256,40.3663,168389.0
2017-03-29 15:30:00,43.9,43.94,43.69,43.77,316067.0,40.3479,40.3847,40.1549,40.2284,316067.0
2017-03-30 09:30:00,43.69,44.16,43.65,44.1,417930.0,40.1549,40.5869,40.1181,40.5317,417930.0
2017-03-30 10:00:00,44.08,44.55,44.07,44.39,445747.0,40.5133,40.9453,40.5042,40.7983,445747.0
2017-03-30 10:30:00,44.39,44.74,44.38,44.72,314523.0,40.7983,41.1199,40.7891,41.1016,314523.0
2017-03-30 11:00:00,44.73,44.81,44.59,44.79,243104.0,41.1108,41.1843,40.9821,41.1659,243104.0
2017-03-30 11:30:00,44.78,44.87,44.6,44.61,164852.0,41.1567,41.2394,40.9913,41.0005,164852.0
2017-03-30 12:00:00,44.61,44.83,44.58,44.82,110661.0,41.0005,41.2027,40.9729,41.1935,110661.0
2017-03-30 12:30:00,44.82,44.85,44.55,44.66,130394.0,41.1935,41.221,40.9453,41.0464,130394.0
2017-03-30 13:00:00,44.64,44.95,44.64,44.86,189274.0,41.028,41.313,41.028,41.2302,189274.0
2017-03-30 13:30:00,44.88,45.06,44.84,44.98,159194.0,41.2486,41.4141,41.2119,41.3405,159194.0
2017-03-30 14:00:00,44.99,45.22,44.98,45.19,138328.0,41.3497,41.5611,41.3405,41.5335,138328.0
2017-03-30 14:30:00,45.19,45.25,45.05,45.11,156483.0,41.5335,41.5887,41.4049,41.46,156483.0
2017-03-30 15:00:00,45.11,45.18,45.06,45.15,124124.0,41.46,41.5243,41.4141,41.4968,124124.0
2017-03-30 15:30:00,45.15,45.17,44.96,45.03,301180.0,41.4968,41.5151,41.3221,41.3865,301180.0
2017-03-31 09:30:00,44.78,44.92,44.49,44.62,300563.0,41.1567,41.2854,40.8902,41.0097,300563.0
2017-03-31 10:00:00,44.61,44.94,44.61,44.7,320071.0,41.0005,41.3038,41.0005,41.0832,320071.0
2017-03-31 10:30:00,44.71,45.03,44.71,44.87,291935.0,41.0924,41.3865,41.0924,41.2394,291935.0
2017-03-31 11:00:00,44.86,44.94,44.72,44.88,172062.0,41.2302,41.3038,41.1016,41.2486,172062.0
2017-03-31 11:30:00,44.89,45.11,44.77,44.8,197462.0,41.2578,41.46,41.1475,41.1751,197462.0
2017-03-31 12:00:00,44.78,44.97,44.75,44.92,145050.0,41.1567,41.3313,41.1291,41.2854,145050.0
2017-03-31 12:30:00,44.92,44.92,44.69,44.77,178720.0,41.2854,41.2854,41.074,41.1475,178720.0
2017-03-31 13:00:00,44.77,44.95,44.7,44.95,109703.0,41.1475,41.313,41.0832,41.313,109703.0
2017-03-31 13:30:00,44.95,44.97,44.73,44.73,132269.0,41.313,41.3313,41.1108,41.1108,132269.0
2017-03-31 14:00:00,44.74,44.76,44.5,44.59,161049.0,41.1199,41.1383,40.8994,40.9821,161049.0
2017-03-31 14:30:00,44.6,44.75,44.57,44.59,103664.0,40.9913,41.1291,40.9637,40.9821,103664.0
2017-03-31 15:00:00,44.59,44.85,44.59,44.78,122496.0,40.9821,41.221,40.9821,41.1567,122496.0
2017-03-31 15:30:00,44.79,44.98,44.4,44.43,436172.0,41.1659,41.3405,40.8075,40.835,436172.0
2017-04-03 09:30:00,44.56,44.79,44.07,44.11,425571.0,40.9545,41.1659,40.5042,40.5409,425571.0
2017-04-03 10:00:00,44.11,44.21,43.64,44.02,461639.0,40.5409,40.6328,40.1089,40.4582,461639.0
2017-04-03 10:30:00,44.01,44.05,43.28,43.32,382863.0,40.449,40.4858,39.7781,39.8148,382863.0
2017-04-03 11:00:00,43.31,43.42,43.01,43.33,392569.0,39.8056,39.9067,39.5299,39.824,392569.0
2017-04-03 11:30:00,43.33,43.39,43.06,43.16,194107.0,39.824,39.8792,39.5759,39.6678,194107.0
2017-04-03 12:00:00,43.14,43.56,42.98,43.55,341004.0,39.6494,40.0354,39.5023,40.0262,341004.0
2017-04-03 12:30:00,43.53,43.72,43.48,43.68,251076.0,40.0078,40.1825,39.9619,40.1457,251076.0
2017-04-03 13:00:00,43.68,43.89,43.63,43.73,219987.0,40.1457,40.3387,40.0998,40.1917,219987.0
2017-04-03 13:30:00,43.72,43.77,43.57,43.75,120407.0,40.1825,40.2284,40.0446,40.21,120407.0
2017-04-03 14:00:00,43.76,43.8,43.51,43.75,161301.0,40.2192,40.256,39.9895,40.21,161301.0
2017-04-03 14:30:00,43.73,44.07,43.71,43.91,166719.0,40.1917,40.5042,40.1733,40.3571,166719.0
2017-04-03 15:00:00,43.88,44.09,43.81,44.01,200340.0,40.3295,40.5225,40.2652,40.449,200340.0
2017-04-03 15:30:00,43.99,44.15,43.88,44.11,331315.0,40.4306,40.5777,40.3295,40.5409,331315.0
2017-04-04 09:30:00,43.49,44.14,43.49,43.94,423875.0,39.9711,40.5685,39.9711,40.3847,423875.0
2017-04-04 10:00:00,43.94,43.98,43.55,43.92,293435.0,40.3847,40.4214,40.0262,40.3663,293435.0
2017-04-04 10:30:00,43.93,44.16,43.73,43.79,165720.0,40.3755,40.5869,40.1917,40.2468,165720.0
2017-04-04 11:00:00,43.77,44.19,43.76,43.99,260113.0,40.2284,40.6144,40.2192,40.4306,260113.0
2017-04-04 11:30:00,43.99,44.23,43.93,44.11,202572.0,40.4306,40.6512,40.3755,40.5409,202572.0
2017-04-04 12:00:00,44.11,44.13,43.96,43.98,137220.0,40.5409,40.5593,40.4031,40.4214,137220.0
2017-04-04 12:30:00,43.98,44.06,43.77,43.8,107662.0,40.4214,40.495,40.2284,40.256,107662.0
2017-04-04 13:00:00,43.8,43.95,43.72,43.86,87910.0,40.256,40.3939,40.1825,40.3111,87910.0
2017-04-04 13:30:00,43.88,44.0,43.85,43.95,48714.0,40.3295,40.4398,40.302,40.3939,48714.0
2017-04-04 14:00:00,43.96,44.09,43.93,44.07,79999.0,40.4031,40.5225,40.3755,40.5042,79999.0
2017-04-04 14:30:00,44.07,44.08,43.87,43.87,64931.0,40.5042,40.5133,40.3203,40.3203,64931.0
2017-04-04 15:00:00,43.87,43.96,43.71,43.79,123000.0,40.3203,40.4031,40.1733,40.2468,123000.0
2017-04-04 15:30:00,43.8,43.95,43.8,43.92,205550.0,40.256,40.3939,40.256,40.3663,205550.0
2017-04-05 09:30:00,44.76,45.06,44.54,44.98,622055.0,41.1383,41.4141,40.9361,41.3405,622055.0
2017-04-05 10:00:00,44.96,45.23,44.84,45.01,676087.0,41.3221,41.5703,41.2119,41.3681,676087.0
2017-04-05 10:30:00,45.01,45.01,44.67,44.87,308244.0,41.3681,41.3681,41.0556,41.2394,308244.0
2017-04-05 11:00:00,44.86,44.91,44.19,44.23,407390.0,41.2302,41.2762,40.6144,40.6512,407390.0
2017-04-05 11:30:00,44.22,44.74,44.15,44.52,216572.0,40.642,41.1199,40.5777,40.9177,216572.0
2017-04-05 12:00:00,44.53,44.74,44.47,44.69,140656.0,40.9269,41.1199,40.8718,41.074,140656.0
2017-04-05 12:30:00,44.7,44.88,44.68,44.78,134501.0,41.0832,41.2486,41.0648,41.1567,134501.0
2017-04-05 13:00:00,44.78,44.96,44.73,44.82,154624.0,41.1567,41.3221,41.1108,41.1935,154624.0
2017-04-05 13:30:00,44.84,44.89,44.7,44.87,97514.0,41.2119,41.2578,41.0832,41.2394,97514.0
2017-04-05 14:00:00,44.87,45.0,44.64,44.77,524909.0,41.2394,41.3589,41.028,41.1475,524909.0
2017-04-05 14:30:00,44.78,44.79,44.11,44.16,407598.0,41.1567,41.1659,40.5409,40.5869,407598.0
2017-04-05 15:00:00,44.12,44.27,43.34,43.55,650672.0,40.5501,40.688,39.8332,40.0262,650672.0
2017-04-05 15:30:00,43.53,43.56,43.18,43.26,766937.0,40.0078,40.0354,39.6862,39.7597,766937.0
2017-04-06 09:30:00,43.3,43.39,42.61,43.37,738611.0,39.7965,39.8792,39.1623,39.8608,738611.0
2017-04-06 10:00:00,43.37,43.73,43.2,43.65,357541.0,39.8608,40.1917,39.7045,40.1181,357541.0
2017-04-06 10:30:00,43.65,43.81,43.45,43.61,234672.0,40.1181,40.2652,39.9343,40.0814,234672.0
2017-04-06 11:00:00,43.62,44.12,43.61,44.04,186524.0,40.0906,40.5501,40.0814,40.4766,186524.0
2017-04-06 11:30:00,44.05,44.06,43.85,43.85,88699.0,40.4858,40.495,40.302,40.302,88699.0
2017-04-06 12:00:00,43.85,43.99,43.83,43.87,99498.0,40.302,40.4306,40.2836,40.3203,99498.0
2017-04-06 12:30:00,43.87,43.92,43.65,43.8,146128.0,40.3203,40.3663,40.1181,40.256,146128.0
2017-04-06 13:00:00,43.82,44.28,43.79,44.23,113105.0,40.2744,40.6972,40.2468,40.6512,113105.0
2017-04-06 13:30:00,44.24,44.33,44.08,44.1,132289.0,40.6604,40.7431,40.5133,40.5317,132289.0
2017-04-06 14:00:00,44.11,44.16,43.85,43.86,111613.0,40.5409,40.5869,40.302,40.3111,111613.0
2017-04-06 14:30:00,43.86,44.07,43.59,43.64,213337.0,40.3111,40.5042,40.063,40.1089,213337.0
2017-04-06 15:00:00,43.64,43.93,43.61,43.84,136630.0,40.1089,40.3755,40.0814,40.2928,136630.0
2017-04-06 15:30:00,43.83,44.05,43.65,43.93,250008.0,40.2836,40.4858,40.1181,40.3755,250008.0
2017-04-07 09:30:00,43.4,43.88,43.07,43.16,631855.0,39.8884,40.3295,39.5851,39.6678,631855.0
2017-04-07 10:00:00,43.15,43.8,43.07,43.7,357566.0,39.6586,40.256,39.5851,40.1641,357566.0
2017-04-07 10:30:00,43.71,43.88,43.46,43.5,217360.0,40.1733,40.3295,39.9435,39.9803,217360.0
2017-04-07 11:00:00,43.5,43.75,43.34,43.62,178219.0,39.9803,40.21,39.8332,40.0906,178219.0
2017-04-07 11:30:00,43.64,43.69,43.46,43.63,109523.0,40.1089,40.1549,39.9435,40.0998,109523.0
2017-04-07 12:00:00,43.62,43.83,43.61,43.74,107365.0,40.0906,40.2836,40.0814,40.2009,107365.0
2017-04-07 12:30:00,43.76,43.9,43.64,43.88,90583.0,40.2192,40.3479,40.1089,40.3295,90583.0
2017-04-07 13:00:00,43.87,44.15,43.81,44.13,193424.0,40.3203,40.5777,40.2652,40.5593,193424.0
2017-04-07 13:30:00,44.12,44.31,43.98,44.08,195971.0,40.5501,40.7247,40.4214,40.5133,195971.0
2017-04-07 14:00:00,44.08,44.24,44.08,44.09,160392.0,40.5133,40.6604,40.5133,40.5225,160392.0
2017-04-07 14:30:00,44.06,44.1,43.7,43.7,176336.0,40.495,40.5317,40.1641,40.1641,176336.0
2017-04-07 15:00:00,43.7,43.94,43.7,43.79,196998.0,40.1641,40.3847,40.1641,40.2468,196998.0
2017-04-07 15:30:00,43.79,43.8,43.63,43.66,318511.0,40.2468,40.256,40.0998,40.1273,318511.0
2017-04-10 09:30:00,43.68,44.16,43.65,44.13,398654.0,40.1457,40.5869,40.1181,40.5593,398654.0
2017-04-10 10:00:00,44.13,44.32,44.04,44.12,254986.0,40.5593,40.7339,40.4766,40.5501,254986.0
2017-04-10 10:30:00,44.14,44.19,43.83,43.83,195968.0,40.5685,40.6144,40.2836,40.2836,195968.0
2017-04-10 11:00:00,43.83,43.97,43.75,43.85,138164.0,40.2836,40.4122,40.21,40.302,138164.0
2017-04-10 11:30:00,43.84,43.87,43.3,43.51,252671.0,40.2928,40.3203,39.7965,39.9895,252671.0
2017-04-10 12:00:00,43.51,43.55,43.12,43.28,357621.0,39.9895,40.0262,39.631,39.7781,357621.0
2017-04-10 12:30:00,43.27,43.78,43.22,43.72,174924.0,39.7689,40.2376,39.7229,40.1825,174924.0
2017-04-10 13:00:00,43.72,43.82,43.68,43.74,105088.0,40.1825,40.2744,40.1457,40.2009,105088.0
2017-04-10 13:30:00,43.76,43.96,43.76,43.89,127401.0,40.2192,40.4031,40.2192,40.3387,127401.0
2017-04-10 14:00:00,43.89,43.89,43.65,43.67,128018.0,40.3387,40.3387,40.1181,40.1365,128018.0
2017-04-10 14:30:00,43.67,43.88,43.59,43.85,112850.0,40.1365,40.3295,40.063,40.302,112850.0
2017-04-10 15:00:00,43.85,43.98,43.64,43.69,186106.0,40.302,40.4214,40.1089,40.1549,186106.0
2017-04-10 15:30:00,43.69,43.73,43.48,43.58,250733.0,40.1549,40.1917,39.9619,40.0538,250733.0
2017-04-11 09:30:00,43.22,43.33,42.83,43.17,704729.0,39.7229,39.824,39.3645,39.677,704729.0
2017-04-11 10:00:00,43.2,43.49,42.92,43.03,354747.0,39.7045,39.9711,39.4472,39.5483,354747.0
2017-04-11 10:30:00,43.02,43.02,42.34,42.49,605983.0,39.5391,39.5391,38.9141,39.052,605983.0
2017-04-11 11:00:00,42.5,42.78,42.35,42.61,425959.0,39.0612,39.3185,38.9233,39.1623,425959.0
2017-04-11 11:30:00,42.63,42.91,42.55,42.82,228528.0,39.1807,39.438,39.1071,39.3553,228528.0
2017-04-11 12:00:00,42.83,43.12,42.64,43.1,148251.0,39.3645,39.631,39.1899,39.6126,148251.0
2017-04-11 12:30:00,43.11,43.19,42.97,43.11,139719.0,39.6218,39.6954,39.4932,39.6218,139719.0
2017-04-11 13:00:00,43.14,43.37,43.14,43.21,156029.0,39.6494,39.8608,39.6494,39.7137,156029.0
2017-04-11 13:30:00,43.23,43.29,42.97,43.09,150952.0,39.7321,39.7873,39.4932,39.6034,150952.0
2017-04-11 14:00:00,43.09,43.15,42.88,43.1,160310.0,39.6034,39.6586,39.4104,39.6126,160310.0
2017-04-11 14:30:00,43.09,43.36,43.05,43.24,131494.0,39.6034,39.8516,39.5667,39.7413,131494.0
2017-04-11 15:00:00,43.22,43.27,43.0,43.19,168245.0,39.7229,39.7689,39.5207,39.6954,168245.0
2017-04-11 15:30:00,43.18,43.55,43.16,43.52,346887.0,39.6862,40.0262,39.6678,39.9987,346887.0
2017-04-12 09:30:00,43.35,43.5,42.98,43.21,318161.0,39.8424,39.9803,39.5023,39.7137,318161.0
2017-04-12 10:00:00,43.22,43.33,42.99,43.03,201202.0,39.7229,39.824,39.5115,39.5483,201202.0
2017-04-12 10:30:00,43.09,43.19,42.65,42.82,397478.0,39.6034,39.6954,39.1991,39.3553,397478.0
2017-04-12 11:00:00,42.82,43.02,42.74,42.88,153765.0,39.3553,39.5391,39.2818,39.4104,153765.0
2017-04-12 11:30:00,42.87,42.9,42.48,42.69,362938.0,39.4013,39.4288,39.0428,39.2358,362938.0
2017-04-12 12:00:00,42.7,42.85,42.62,42.64,148578.0,39.245,39.3829,39.1715,39.1899,148578.0
2017-04-12 12:30:00,42.64,42.73,42.45,42.54,211423.0,39.1899,39.2726,39.0152,39.098,211423.0
2017-04-12 13:00:00,42.55,42.85,42.54,42.81,196985.0,39.1071,39.3829,39.098,39.3461,196985.0
2017-04-12 13:30:00,42.8,43.19,42.73,43.17,224938.0,39.3369,39.6954,39.2726,39.677,224938.0
2017-04-12 14:00:00,43.19,43.19,43.01,43.08,114765.0,39.6954,39.6954,39.5299,39.5943,114765.0
2017-04-12 14:30:00,43.06,43.14,42.78,42.88,184076.0,39.5759,39.6494,39.3185,39.4104,184076.0
2017-04-12 15:00:00,42.89,42.97,42.53,42.62,624794.0,39.4196,39.4932,39.0888,39.1715,624794.0
2017-04-12 15:30:00,42.64,42.82,42.55,42.64,486698.0,39.1899,39.3553,39.1071,39.1899,486698.0
2017-04-13 09:30:00,42.35,42.88,41.79,42.71,822519.0,38.9233,39.4104,38.4086,39.2542,822519.0
2017-04-13 10:00:00,42.72,43.2,42.71,42.75,520844.0,39.2634,39.7045,39.2542,39.291,520844.0
2017-04-13 10:30:00,42.77,42.95,42.69,42.84,196428.0,39.3093,39.4748,39.2358,39.3737,196428.0
2017-04-13 11:00:00,42.85,42.96,42.6,42.74,202425.0,39.3829,39.484,39.1531,39.2818,202425.0
2017-04-13 11:30:00,42.73,42.85,42.65,42.78,124931.0,39.2726,39.3829,39.1991,39.3185,124931.0
2017-04-13 12:00:00,42.77,42.77,42.16,42.23,278465.0,39.3093,39.3093,38.7487,38.813,278465.0
2017-04-13 12:30:00,42.24,42.35,41.84,41.91,474323.0,38.8222,38.9233,38.4546,38.5189,474323.0
2017-04-13 13:00:00,41.93,41.98,41.61,41.96,362161.0,38.5373,38.5833,38.2432,38.5649,362161.0
2017-04-13 13:30:00,41.98,42.05,41.67,41.77,368810.0,38.5833,38.6476,38.2983,38.3903,368810.0
2017-04-13 14:00:00,41.77,42.08,41.71,42.01,313236.0,38.3903,38.6752,38.3351,38.6108,313236.0
2017-04-13 14:30:00,42.01,42.15,41.88,42.06,212837.0,38.6108,38.7395,38.4914,38.6568,212837.0
2017-04-13 15:00:00,42.06,42.1,41.69,41.74,238821.0,38.6568,38.6936,38.3167,38.3627,238821.0
2017-04-13 15:30:00,41.74,41.83,41.4,41.4,757525.0,38.3627,38.4454,38.0502,38.0502,757525.0
2017-04-17 09:30:00,41.78,41.98,41.48,41.84,562896.0,38.3994,38.5833,38.1237,38.4546,562896.0
2017-04-17 10:00:00,41.84,42.05,41.77,41.84,295791.0,38.4546,38.6476,38.3903,38.4546,295791.0
2017-04-17 10:30:00,41.84,42.06,41.79,42.06,173903.0,38.4546,38.6568,38.4086,38.6568,173903.0
2017-04-17 11:00:00,42.07,42.35,42.06,42.33,249715.0,38.666,38.9233,38.6568,38.9049,249715.0
2017-04-17 11:30:00,42.33,42.49,42.18,42.19,166371.0,38.9049,39.052,38.7671,38.7763,166371.0
2017-04-17 12:00:00,42.19,42.47,42.19,42.4,129461.0,38.7763,39.0336,38.7763,38.9693,129461.0
2017-04-17 12:30:00,42.4,42.44,42.33,42.39,89283.0,38.9693,39.006,38.9049,38.9601,89283.0
2017-04-17 13:00:00,42.4,42.48,42.35,42.43,79230.0,38.9693,39.0428,38.9233,38.9969,79230.0
2017-04-17 13:30:00,42.44,42.48,42.36,42.44,87124.0,39.006,39.0428,38.9325,39.006,87124.0
2017-04-17 14:00:00,42.44,42.5,42.37,42.45,136781.0,39.006,39.0612,38.9417,39.0152,136781.0
2017-04-17 14:30:00,42.46,42.75,42.45,42.63,263970.0,39.0244,39.291,39.0152,39.1807,263970.0
2017-04-17 15:00:00,42.63,43.07,42.59,43.04,322888.0,39.1807,39.5851,39.1439,39.5575,322888.0
2017-04-17 15:30:00,43.05,43.3,43.01,43.22,554977.0,39.5667,39.7965,39.5299,39.7229,554977.0
2017-04-18 09:30:00,42.6,43.1,42.41,43.02,654701.0,39.1531,39.6126,38.9785,39.5391,654701.0
2017-04-18 10:00:00,43.03,43.06,42.38,42.5,390460.0,39.5483,39.5759,38.9509,39.0612,390460.0
2017-04-18 10:30:00,42.49,42.75,42.44,42.53,180793.0,39.052,39.291,39.006,39.0888,180793.0
2017-04-18 11:00:00,42.53,42.67,42.37,42.62,198421.0,39.0888,39.2174,38.9417,39.1715,198421.0
2017-04-18 11:30:00,42.6,42.63,42.06,42.09,359232.0,39.1531,39.1807,38.6568,38.6844,359232.0
2017-04-18 12:00:00,42.07,42.35,41.94,42.3,207648.0,38.666,38.9233,38.5465,38.8774,207648.0
2017-04-18 12:30:00,42.29,42.37,42.15,42.29,111870.0,38.8682,38.9417,38.7395,38.8682,111870.0
2017-04-18 13:00:00,42.29,42.48,42.19,42.48,98808.0,38.8682,39.0428,38.7763,39.0428,98808.0
2017-04-18 13:30:00,42.48,42.67,42.41,42.62,146336.0,39.0428,39.2174,38.9785,39.1715,146336.0
2017-04-18 14:00:00,42.63,42.81,42.63,42.76,146726.0,39.1807,39.3461,39.1807,39.3002,146726.0
2017-04-18 14:30:00,42.75,42.83,42.51,42.63,126217.0,39.291,39.3645,39.0704,39.1807,126217.0
2017-04-18 15:00:00,42.64,42.75,42.48,42.68,153394.0,39.1899,39.291,39.0428,39.2266,153394.0
2017-04-18 15:30:00,42.68,42.84,42.57,42.6,278812.0,39.2266,39.3737,39.1255,39.1531,278812.0
2017-04-19 09:30:00,43.11,43.51,43.08,43.46,579313.0,39.6218,39.9895,39.5943,39.9435,579313.0
2017-04-19 10:00:00,43.47,43.5,43.24,43.31,201113.0,39.9527,39.9803,39.7413,39.8056,201113.0
2017-04-19 10:30:00,43.32,43.32,42.96,43.09,259504.0,39.8148,39.8148,39.484,39.6034,259504.0
2017-04-19 11:00:00,43.1,43.2,42.95,43.19,131872.0,39.6126,39.7045,39.4748,39.6954,131872.0
2017-04-19 11:30:00,43.17,43.19,42.94,42.97,162473.0,39.677,39.6954,39.4656,39.4932,162473.0
2017-04-19 12:00:00,42.97,42.98,42.7,42.84,149888.0,39.4932,39.5023,39.245,39.3737,149888.0
2017-04-19 12:30:00,42.83,42.91,42.79,42.89,106347.0,39.3645,39.438,39.3277,39.4196,106347.0
2017-04-19 13:00:00,42.88,42.89,42.61,42.75,217796.0,39.4104,39.4196,39.1623,39.291,217796.0
2017-04-19 13:30:00,42.74,42.83,42.69,42.75,98667.0,39.2818,39.3645,39.2358,39.291,98667.0
2017-04-19 14:00:00,42.76,42.81,42.58,42.7,123319.0,39.3002,39.3461,39.1347,39.245,123319.0
2017-04-19 14:30:00,42.7,42.75,42.38,42.44,131839.0,39.245,39.291,38.9509,39.006,131839.0
2017-04-19 15:00:00,42.44,42.53,42.22,42.24,223621.0,39.006,39.0888,38.8038,38.8222,223621.0
2017-04-19 15:30:00,42.25,42.39,42.12,42.38,472425.0,38.8314,38.9601,38.7119,38.9509,472425.0
2017-04-20 09:30:00,43.0,43.22,42.56,42.68,493920.0,39.5207,39.7229,39.1163,39.2266,493920.0
2017-04-20 10:00:00,42.7,43.12,42.64,43.05,472520.0,39.245,39.631,39.1899,39.5667,472520.0
2017-04-20 10:30:00,43.05,43.26,42.89,43.2,271456.0,39.5667,39.7597,39.4196,39.7045,271456.0
2017-04-20 11:00:00,43.21,43.27,43.04,43.22,246071.0,39.7137,39.7689,39.5575,39.7229,246071.0
2017-04-20 11:30:00,43.23,43.45,43.21,43.41,229285.0,39.7321,39.9343,39.7137,39.8976,229285.0
2017-04-20 12:00:00,43.42,43.68,43.41,43.54,289479.0,39.9067,40.1457,39.8976,40.017,289479.0
2017-04-20 12:30:00,43.54,43.71,43.51,43.57,176068.0,40.017,40.1733,39.9895,40.0446,176068.0
2017-04-20 13:00:00,43.59,43.65,43.51,43.58,143567.0,40.063,40.1181,39.9895,40.0538,143567.0
2017-04-20 13:30:00,43.61,43.96,43.58,43.93,221785.0,40.0814,40.4031,40.0538,40.3755,221785.0
2017-04-20 14:00:00,43.94,43.98,43.75,43.95,244125.0,40.3847,40.4214,40.21,40.3939,244125.0
2017-04-20 14:30:00,43.95,43.99,43.84,43.84,204406.0,40.3939,40.4306,40.2928,40.2928,204406.0
2017-04-20 15:00:00,43.84,43.99,43.73,43.94,228519.0,40.2928,40.4306,40.1917,40.3847,228519.0
2017-04-20 15:30:00,43.95,44.1,43.91,43.94,452978.0,40.3939,40.5317,40.3571,40.3847,452978.0
2017-04-21 09:30:00,43.89,44.02,43.7,43.85,508889.0,40.3387,40.4582,40.1641,40.302,508889.0
2017-04-21 10:00:00,43.86,44.06,43.8,43.91,278790.0,40.3111,40.495,40.256,40.3571,278790.0
2017-04-21 10:30:00,43.91,43.92,43.57,43.68,232306.0,40.3571,40.3663,40.0446,40.1457,232306.0
2017-04-21 11:00:00,43.68,43.68,43.34,43.49,269660.0,40.1457,40.1457,39.8332,39.9711,269660.0
2017-04-21 11:30:00,43.5,43.56,43.43,43.51,102848.0,39.9803,40.0354,39.9159,39.9895,102848.0
2017-04-21 12:00:00,43.51,43.54,43.28,43.3,129557.0,39.9895,40.017,39.7781,39.7965,129557.0
2017-04-21 12:30:00,43.3,43.39,43.27,43.27,114262.0,39.7965,39.8792,39.7689,39.7689,114262.0
2017-04-21 13:00:00,43.29,43.32,42.91,43.08,289607.0,39.7873,39.8148,39.438,39.5943,289607.0
2017-04-21 13:30:00,43.1,43.46,42.99,43.43,195973.0,39.6126,39.9435,39.5115,39.9159,195973.0
2017-04-21 14:00:00,43.44,43.64,43.36,43.58,190366.0,39.9251,40.1089,39.8516,40.0538,190366.0
2017-04-21 14:30:00,43.59,43.6,43.33,43.44,170659.0,40.063,40.0722,39.824,39.9251,170659.0
2017-04-21 15:00:00,43.44,43.48,43.18,43.3,162097.0,39.9251,39.9619,39.6862,39.7965,162097.0
2017-04-21 15:30:00,43.29,43.44,43.05,43.08,328091.0,39.7873,39.9251,39.5667,39.5943,328091.0
2017-04-24 09:30:00,44.98,45.12,44.8,45.02,912714.0,41.3405,41.4692,41.1751,41.3773,912714.0
2017-04-24 10:00:00,45.03,45.25,44.78,44.85,471392.0,41.3865,41.5887,41.1567,41.221,471392.0
2017-04-24 10:30:00,44.84,44.86,44.6,44.78,235894.0,41.2119,41.2302,40.9913,41.1567,235894.0
2017-04-24 11:00:00,44.79,44.9,44.55,44.61,178856.0,41.1659,41.267,40.9453,41.0005,178856.0
2017-04-24 11:30:00,44.6,44.66,44.47,44.56,197278.0,40.9913,41.0464,40.8718,40.9545,197278.0
2017-04-24 12:00:00,44.56,44.78,44.56,44.67,120782.0,40.9545,41.1567,40.9545,41.0556,120782.0
2017-04-24 12:30:00,44.68,44.78,44.63,44.71,86764.0,41.0648,41.1567,41.0188,41.0924,86764.0
2017-04-24 13:00:00,44.71,44.84,44.7,44.8,190143.0,41.0924,41.2119,41.0832,41.1751,190143.0
2017-04-24 13:30:00,44.8,44.8,44.65,44.75,81741.0,41.1751,41.1751,41.0372,41.1291,81741.0
2017-04-24 14:00:00,44.75,44.91,44.66,44.86,219178.0,41.1291,41.2762,41.0464,41.2302,219178.0
2017-04-24 14:30:00,44.87,44.92,44.71,44.76,103512.0,41.2394,41.2854,41.0924,41.1383,103512.0
2017-04-24 15:00:00,44.76,44.95,44.74,44.92,187242.0,41.1383,41.313,41.1199,41.2854,187242.0
2017-04-24 15:30:00,44.91,44.94,44.77,44.81,278346.0,41.2762,41.3038,41.1475,41.1843,278346.0
2017-04-25 09:30:00,45.52,46.13,45.5,46.09,775434.0,41.8368,42.3975,41.8184,42.3607,775434.0
2017-04-25 10:00:00,46.09,46.22,45.98,46.0,400497.0,42.3607,42.4802,42.2596,42.278,400497.0
2017-04-25 10:30:00,46.01,46.03,45.83,45.98,366028.0,42.2872,42.3056,42.1217,42.2596,366028.0
2017-04-25 11:00:00,45.97,46.14,45.94,45.98,211453.0,42.2504,42.4067,42.2228,42.2596,211453.0
2017-04-25 11:30:00,45.98,45.98,45.78,45.9,154776.0,42.2596,42.2596,42.0758,42.1861,154776.0
2017-04-25 12:00:00,45.91,45.99,45.83,45.89,71998.0,42.1953,42.2688,42.1217,42.1769,71998.0
2017-04-25 12:30:00,45.88,45.88,45.67,45.7,176197.0,42.1677,42.1677,41.9747,42.0023,176197.0
2017-04-25 13:00:00,45.69,45.87,45.68,45.78,102832.0,41.9931,42.1585,41.9839,42.0758,102832.0
2017-04-25 13:30:00,45.78,45.94,45.72,45.91,116015.0,42.0758,42.2228,42.0206,42.1953,116015.0
2017-04-25 14:00:00,45.9,46.08,45.87,46.0,162652.0,42.1861,42.3515,42.1585,42.278,162652.0
2017-04-25 14:30:00,46.0,46.12,45.94,45.96,162274.0,42.278,42.3883,42.2228,42.2412,162274.0
2017-04-25 15:00:00,45.95,46.06,45.88,45.9,203957.0,42.232,42.3331,42.1677,42.1861,203957.0
2017-04-25 15:30:00,45.89,45.91,45.7,45.72,291139.0,42.1769,42.1953,42.0023,42.0206,291139.0
2017-04-26 09:30:00,45.81,45.81,45.42,45.78,278294.0,42.1034,42.1034,41.7449,42.0758,278294.0
2017-04-26 10:00:00,45.78,45.87,45.65,45.79,178772.0,42.0758,42.1585,41.9563,42.085,178772.0
2017-04-26 10:30:00,45.77,45.93,45.7,45.9,235208.0,42.0666,42.2137,42.0023,42.1861,235208.0
2017-04-26 11:00:00,45.89,46.38,45.82,46.3,283025.0,42.1769,42.6272,42.1126,42.5537,283025.0
2017-04-26 11:30:00,46.3,46.34,45.72,45.96,216861.0,42.5537,42.5905,42.0206,42.2412,216861.0
2017-04-26 12:00:00,45.96,46.12,45.87,45.98,109409.0,42.2412,42.3883,42.1585,42.2596,109409.0
2017-04-26 12:30:00,45.97,46.34,45.97,46.31,163112.0,42.2504,42.5905,42.2504,42.5629,163112.0
2017-04-26 13:00:00,46.31,46.47,46.28,46.3,196451.0,42.5629,42.71,42.5353,42.5537,196451.0
2017-04-26 13:30:00,46.31,46.54,46.07,46.12,360798.0,42.5629,42.7743,42.3423,42.3883,360798.0
2017-04-26 14:00:00,46.09,46.15,45.93,46.07,277190.0,42.3607,42.4159,42.2137,42.3423,277190.0
2017-04-26 14:30:00,46.07,46.33,46.05,46.17,127687.0,42.3423,42.5813,42.3239,42.4342,127687.0
2017-04-26 15:00:00,46.16,46.29,46.04,46.12,110018.0,42.425,42.5445,42.3148,42.3883,110018.0
2017-04-26 15:30:00,46.13,46.15,45.53,45.58,369916.0,42.3975,42.4159,41.846,41.892,369916.0
2017-04-27 09:30:00,45.96,46.13,45.57,45.58,345129.0,42.2412,42.3975,41.8828,41.892,345129.0
2017-04-27 10:00:00,45.6,45.62,45.16,45.22,285656.0,41.9104,41.9287,41.506,41.5611,285656.0
2017-04-27 10:30:00,45.22,45.3,44.75,44.99,309528.0,41.5611,41.6346,41.1291,41.3497,309528.0
2017-04-27 11:00:00,44.98,45.13,44.89,45.02,117844.0,41.3405,41.4784,41.2578,41.3773,117844.0
2017-04-27 11:30:00,45.02,45.07,44.79,44.94,152897.0,41.3773,41.4232,41.1659,41.3038,152897.0
2017-04-27 12:00:00,44.95,45.17,44.94,45.02,132579.0,41.313,41.5151,41.3038,41.3773,132579.0
2017-04-27 12:30:00,45.01,45.49,45.0,45.49,136662.0,41.3681,41.8093,41.3589,41.8093,136662.0
2017-04-27 13:00:00,45.47,45.51,45.36,45.49,115640.0,41.7909,41.8276,41.6898,41.8093,115640.0
2017-04-27 13:30:00,45.48,45.52,45.35,45.41,83287.0,41.8001,41.8368,41.6806,41.7357,83287.0
2017-04-27 14:00:00,45.4,45.43,45.3,45.39,71600.0,41.7265,41.7541,41.6346,41.7173,71600.0
2017-04-27 14:30:00,45.39,45.53,45.39,45.46,125712.0,41.7173,41.846,41.7173,41.7817,125712.0
2017-04-27 15:00:00,45.44,45.44,45.26,45.38,165526.0,41.7633,41.7633,41.5979,41.7082,165526.0
2017-04-27 15:30:00,45.38,45.39,45.17,45.28,264347.0,41.7082,41.7173,41.5151,41.6162,264347.0
2017-04-28 09:30:00,45.25,45.32,44.68,45.09,471336.0,41.5887,41.653,41.0648,41.4416,471336.0
2017-04-28 10:00:00,45.09,45.09,44.54,44.65,314480.0,41.4416,41.4416,40.9361,41.0372,314480.0
2017-04-28 10:30:00,44.66,44.68,44.46,44.51,345412.0,41.0464,41.0648,40.8626,40.9086,345412.0
2017-04-28 11:00:00,44.5,44.63,44.32,44.44,219496.0,40.8994,41.0188,40.7339,40.8442,219496.0
2017-04-28 11:30:00,44.44,44.47,44.23,44.32,206405.0,40.8442,40.8718,40.6512,40.7339,206405.0
2017-04-28 12:00:00,44.32,44.49,44.32,44.44,137152.0,40.7339,40.8902,40.7339,40.8442,137152.0
2017-04-28 12:30:00,44.44,44.44,44.26,44.35,96888.0,40.8442,40.8442,40.6788,40.7615,96888.0
2017-04-28 13:00:00,44.35,44.39,44.26,44.38,110748.0,40.7615,40.7983,40.6788,40.7891,110748.0
2017-04-28 13:30:00,44.36,44.4,44.21,44.24,100543.0,40.7707,40.8075,40.6328,40.6604,100543.0
2017-04-28 14:00:00,44.22,44.31,44.1,44.15,137447.0,40.642,40.7247,40.5317,40.5777,137447.0
2017-04-28 14:30:00,44.15,44.23,44.07,44.07,154266.0,40.5777,40.6512,40.5042,40.5042,154266.0
2017-04-28 15:00:00,44.07,44.28,44.05,44.12,162606.0,40.5042,40.6972,40.4858,40.5501,162606.0
2017-04-28 15:30:00,44.11,44.17,44.02,44.07,385769.0,40.5409,40.5961,40.4582,40.5042,385769.0
2017-05-01 09:30:00,44.47,44.6,44.25,44.31,259762.0,40.8718,40.9913,40.6696,40.7247,259762.0
2017-05-01 10:00:00,44.24,44.47,44.16,44.4,221028.0,40.6604,40.8718,40.5869,40.8075,221028.0
2017-05-01 10:30:00,44.39,44.65,44.39,44.62,171938.0,40.7983,41.0372,40.7983,41.0097,171938.0
2017-05-01 11:00:00,44.62,44.74,44.6,44.62,112602.0,41.0097,41.1199,40.9913,41.0097,112602.0
2017-05-01 11:30:00,44.62,44.77,44.54,44.7,141861.0,41.0097,41.1475,40.9361,41.0832,141861.0
2017-05-01 12:00:00,44.72,44.84,44.7,44.77,153619.0,41.1016,41.2119,41.0832,41.1475,153619.0
2017-05-01 12:30:00,44.76,44.83,44.1,44.53,903689.0,41.1383,41.2027,40.5317,40.9269,903689.0
2017-05-01 13:00:00,44.53,44.77,44.41,44.73,227444.0,40.9269,41.1475,40.8166,41.1108,227444.0
2017-05-01 13:30:00,44.73,45.0,44.7,45.0,192558.0,41.1108,41.3589,41.0832,41.3589,192558.0
2017-05-01 14:00:00,45.0,45.13,44.98,45.04,244675.0,41.3589,41.4784,41.3405,41.3957,244675.0
2017-05-01 14:30:00,45.02,45.07,44.86,44.95,124473.0,41.3773,41.4232,41.2302,41.313,124473.0
2017-05-01 15:00:00,44.96,45.01,44.82,44.83,179899.0,41.3221,41.3681,41.1935,41.2027,179899.0
2017-05-01 15:30:00,44.82,45.0,44.72,44.73,194821.0,41.1935,41.3589,41.1016,41.1108,194821.0
2017-05-02 09:30:00,44.87,45.05,44.44,44.44,438733.0,41.2394,41.4049,40.8442,40.8442,438733.0
2017-05-02 10:00:00,44.43,44.48,44.21,44.34,305630.0,40.835,40.881,40.6328,40.7523,305630.0
2017-05-02 10:30:00,44.34,44.52,44.23,44.38,199884.0,40.7523,40.9177,40.6512,40.7891,199884.0
2017-05-02 11:00:00,44.36,44.65,44.36,44.6,214410.0,40.7707,41.0372,40.7707,40.9913,214410.0
2017-05-02 11:30:00,44.6,44.67,44.46,44.52,114164.0,40.9913,41.0556,40.8626,40.9177,114164.0
2017-05-02 12:00:00,44.54,44.79,44.53,44.68,177176.0,40.9361,41.1659,40.9269,41.0648,177176.0
2017-05-02 12:30:00,44.68,44.76,44.66,44.74,115654.0,41.0648,41.1383,41.0464,41.1199,115654.0
2017-05-02 13:00:00,44.73,44.8,44.64,44.68,137813.0,41.1108,41.1751,41.028,41.0648,137813.0
2017-05-02 13:30:00,44.7,44.72,44.54,44.57,115325.0,41.0832,41.1016,40.9361,40.9637,115325.0
2017-05-02 14:00:00,44.56,44.69,44.55,44.58,103253.0,40.9545,41.074,40.9453,40.9729,103253.0
2017-05-02 14:30:00,44.57,44.58,44.41,44.48,108906.0,40.9637,40.9729,40.8166,40.881,108906.0
2017-05-02 15:00:00,44.48,44.56,44.4,44.53,168872.0,40.881,40.9545,40.8075,40.9269,168872.0
2017-05-02 15:30:00,44.5,44.71,44.32,44.71,276362.0,40.8994,41.0924,40.7339,41.0924,276362.0
2017-05-03 09:30:00,44.48,44.8,44.35,44.73,181505.0,40.881,41.1751,40.7615,41.1108,181505.0
2017-05-03 10:00:00,44.77,44.89,44.64,44.85,172824.0,41.1475,41.2578,41.028,41.221,172824.0
2017-05-03 10:30:00,44.85,44.87,44.46,44.54,147142.0,41.221,41.2394,40.8626,40.9361,147142.0
2017-05-03 11:00:00,44.54,44.58,44.4,44.48,162508.0,40.9361,40.9729,40.8075,40.881,162508.0
2017-05-03 11:30:00,44.47,44.63,44.43,44.59,81418.0,40.8718,41.0188,40.835,40.9821,81418.0
2017-05-03 12:00:00,44.58,44.66,44.5,44.56,104935.0,40.9729,41.0464,40.8994,40.9545,104935.0
2017-05-03 12:30:00,44.57,44.59,44.43,44.49,82823.0,40.9637,40.9821,40.835,40.8902,82823.0
2017-05-03 13:00:00,44.5,44.57,44.42,44.52,107135.0,40.8994,40.9637,40.8258,40.9177,107135.0
2017-05-03 13:30:00,44.51,44.57,44.46,44.57,55769.0,40.9086,40.9637,40.8626,40.9637,55769.0
2017-05-03 14:00:00,44.58,44.94,44.51,44.64,287905.0,40.9729,41.3038,40.9086,41.028,287905.0
2017-05-03 14:30:00,44.63,44.87,44.55,44.83,133989.0,41.0188,41.2394,40.9453,41.2027,133989.0
2017-05-03 15:00:00,44.83,44.9,44.67,44.74,148096.0,41.2027,41.267,41.0556,41.1199,148096.0
2017-05-03 15:30:00,44.73,44.97,44.71,44.88,289873.0,41.1108,41.3313,41.0924,41.2486,289873.0
2017-05-04 09:30:00,45.43,45.65,45.21,45.4,416381.0,41.7541,41.9563,41.5519,41.7265,416381.0
2017-05-04 10:00:00,45.41,45.47,45.15,45.42,242921.0,41.7357,41.7909,41.4968,41.7449,242921.0
2017-05-04 10:30:00,45.43,45.43,44.9,45.02,218543.0,41.7541,41.7541,41.267,41.3773,218543.0
2017-05-04 11:00:00,45.01,45.2,45.0,45.09,152148.0,41.3681,41.5427,41.3589,41.4416,152148.0
2017-05-04 11:30:00,45.09,45.22,44.95,44.96,136437.0,41.4416,41.5611,41.313,41.3221,136437.0
2017-05-04 12:00:00,44.96,45.01,44.45,44.67,295091.0,41.3221,41.3681,40.8534,41.0556,295091.0
2017-05-04 12:30:00,44.66,45.0,44.59,44.9,103934.0,41.0464,41.3589,40.9821,41.267,103934.0
2017-05-04 13:00:00,44.91,45.01,44.86,44.9,78801.0,41.2762,41.3681,41.2302,41.267,78801.0
2017-05-04 13:30:00,44.91,45.06,44.79,44.99,63000.0,41.2762,41.4141,41.1659,41.3497,63000.0
2017-05-04 14:00:00,45.02,45.19,44.86,45.08,190274.0,41.3773,41.5335,41.2302,41.4324,190274.0
2017-05-04 14:30:00,45.07,45.21,44.93,44.99,131455.0,41.4232,41.5519,41.2946,41.3497,131455.0
2017-05-04 15:00:00,44.98,45.02,44.88,44.93,86457.0,41.3405,41.3773,41.2486,41.2946,86457.0
2017-05-04 15:30:00,44.92,45.12,44.92,45.06,205442.0,41.2854,41.4692,41.2854,41.4141,205442.0
2017-05-05 09:30:00,45.47,45.49,44.9,44.95,369649.0,41.7909,41.8093,41.267,41.313,369649.0
2017-05-05 10:00:00,44.94,45.06,44.77,44.92,235722.0,41.3038,41.4141,41.1475,41.2854,235722.0
2017-05-05 10:30:00,44.92,44.98,44.79,44.91,169834.0,41.2854,41.3405,41.1659,41.2762,169834.0
2017-05-05 11:00:00,44.89,45.0,44.82,44.88,75446.0,41.2578,41.3589,41.1935,41.2486,75446.0
2017-05-05 11:30:00,44.88,45.12,44.83,45.09,92284.0,41.2486,41.4692,41.2027,41.4416,92284.0
2017-05-05 12:00:00,45.1,45.11,44.88,44.88,78784.0,41.4508,41.46,41.2486,41.2486,78784.0
2017-05-05 12:30:00,44.88,44.89,44.69,44.84,120334.0,41.2486,41.2578,41.074,41.2119,120334.0
2017-05-05 13:00:00,44.84,44.87,44.72,44.78,69969.0,41.2119,41.2394,41.1016,41.1567,69969.0
2017-05-05 13:30:00,44.77,44.85,44.74,44.81,43121.0,41.1475,41.221,41.1199,41.1843,43121.0
2017-05-05 14:00:00,44.8,44.92,44.78,44.89,50743.0,41.1751,41.2854,41.1567,41.2578,50743.0
2017-05-05 14:30:00,44.89,45.03,44.84,44.97,128273.0,41.2578,41.3865,41.2119,41.3313,128273.0
2017-05-05 15:00:00,44.95,45.09,44.91,45.04,157343.0,41.313,41.4416,41.2762,41.3957,157343.0
2017-05-05 15:30:00,45.03,45.16,45.03,45.15,241934.0,41.3865,41.506,41.3865,41.4968,241934.0
2017-05-08 09:30:00,45.43,45.44,44.87,44.91,278142.0,41.7541,41.7633,41.2394,41.2762,278142.0
2017-05-08 10:00:00,44.91,45.04,44.82,44.86,166161.0,41.2762,41.3957,41.1935,41.2302,166161.0
2017-05-08 10:30:00,44.86,45.0,44.75,44.81,178214.0,41.2302,41.3589,41.1291,41.1843,178214.0
2017-05-08 11:00:00,44.82,44.85,44.63,44.69,149628.0,41.1935,41.221,41.0188,41.074,149628.0
2017-05-08 11:30:00,44.69,44.79,44.62,44.73,75302.0,41.074,41.1659,41.0097,41.1108,75302.0
2017-05-08 12:00:00,44.73,44.77,44.56,44.58,68827.0,41.1108,41.1475,40.9545,40.9729,68827.0
2017-05-08 12:30:00,44.6,44.81,44.6,44.75,79902.0,40.9913,41.1843,40.9913,41.1291,79902.0
2017-05-08 13:00:00,44.76,44.85,44.73,44.79,42546.0,41.1383,41.221,41.1108,41.1659,42546.0
2017-05-08 13:30:00,44.79,44.98,44.79,44.97,55950.0,41.1659,41.3405,41.1659,41.3313,55950.0
2017-05-08 14:00:00,44.96,44.97,44.86,44.89,36602.0,41.3221,41.3313,41.2302,41.2578,36602.0
2017-05-08 14:30:00,44.89,44.9,44.78,44.81,62527.0,41.2578,41.267,41.1567,41.1843,62527.0
2017-05-08 15:00:00,44.81,44.88,44.74,44.82,79066.0,41.1843,41.2486,41.1199,41.1935,79066.0
2017-05-08 15:30:00,44.83,44.89,44.73,44.87,164198.0,41.2027,41.2578,41.1108,41.2394,164198.0
2017-05-09 09:30:00,45.06,45.18,44.91,45.09,305008.0,41.4141,41.5243,41.2762,41.4416,305008.0
2017-05-09 10:00:00,45.1,45.23,45.03,45.07,207941.0,41.4508,41.5703,41.3865,41.4232,207941.0
2017-05-09 10:30:00,45.06,45.1,44.81,44.95,124643.0,41.4141,41.4508,41.1843,41.313,124643.0
2017-05-09 11:00:00,44.95,44.96,44.67,44.74,98416.0,41.313,41.3221,41.0556,41.1199,98416.0
2017-05-09 11:30:00,44.74,44.99,44.74,44.99,73394.0,41.1199,41.3497,41.1199,41.3497,73394.0
2017-05-09 12:00:00,44.99,45.01,44.76,44.78,122896.0,41.3497,41.3681,41.1383,41.1567,122896.0
2017-05-09 12:30:00,44.78,44.8,44.63,44.66,134656.0,41.1567,41.1751,41.0188,41.0464,134656.0
2017-05-09 13:00:00,44.66,44.79,44.52,44.54,83380.0,41.0464,41.1659,40.9177,40.9361,83380.0
2017-05-09 13:30:00,44.54,44.75,44.52,44.72,74970.0,40.9361,41.1291,40.9177,41.1016,74970.0
2017-05-09 14:00:00,44.74,44.74,44.51,44.52,70671.0,41.1199,41.1199,40.9086,40.9177,70671.0
2017-05-09 14:30:00,44.54,44.64,44.52,44.61,58345.0,40.9361,41.028,40.9177,41.0005,58345.0
2017-05-09 15:00:00,44.63,44.68,44.48,44.49,108437.0,41.0188,41.0648,40.881,40.8902,108437.0
2017-05-09 15:30:00,44.5,44.5,43.96,44.32,345940.0,40.8994,40.8994,40.4031,40.7339,345940.0
2017-05-10 09:30:00,44.05,44.46,43.97,44.41,181717.0,40.4858,40.8626,40.4122,40.8166,181717.0
2017-05-10 10:00:00,44.41,44.63,44.33,44.35,165895.0,40.8166,41.0188,40.7431,40.7615,165895.0
2017-05-10 10:30:00,44.33,44.55,44.27,44.49,133635.0,40.7431,40.9453,40.688,40.8902,133635.0
2017-05-10 11:00:00,44.46,44.74,44.44,44.71,135500.0,40.8626,41.1199,40.8442,41.0924,135500.0
2017-05-10 11:30:00,44.7,44.73,44.55,44.56,69411.0,41.0832,41.1108,40.9453,40.9545,69411.0
2017-05-10 12:00:00,44.56,44.66,44.55,44.56,62356.0,40.9545,41.0464,40.9453,40.9545,62356.0
2017-05-10 12:30:00,44.56,44.63,44.55,44.61,38726.0,40.9545,41.0188,40.9453,41.0005,38726.0
2017-05-10 13:00:00,44.62,44.74,44.56,44.66,116403.0,41.0097,41.1199,40.9545,41.0464,116403.0
2017-05-10 13:30:00,44.66,44.74,44.6,44.7,120557.0,41.0464,41.1199,40.9913,41.0832,120557.0
2017-05-10 14:00:00,44.68,44.77,44.62,44.67,105691.0,41.0648,41.1475,41.0097,41.0556,105691.0
2017-05-10 14:30:00,44.68,44.82,44.68,44.74,120541.0,41.0648,41.1935,41.0648,41.1199,120541.0
2017-05-10 15:00:00,44.75,44.82,44.66,44.67,107495.0,41.1291,41.1935,41.0464,41.0556,107495.0
2017-05-10 15:30:00,44.67,44.78,44.65,44.75,214058.0,41.0556,41.1567,41.0372,41.1291,214058.0
2017-05-11 09:30:00,44.45,44.51,43.63,43.71,452366.0,40.8534,40.9086,40.0998,40.1733,452366.0
2017-05-11 10:00:00,43.71,43.78,43.32,43.35,423879.0,40.1733,40.2376,39.8148,39.8424,423879.0
2017-05-11 10:30:00,43.35,43.69,43.2,43.66,221548.0,39.8424,40.1549,39.7045,40.1273,221548.0
2017-05-11 11:00:00,43.7,44.06,43.67,43.99,229785.0,40.1641,40.495,40.1365,40.4306,229785.0
2017-05-11 11:30:00,43.98,44.04,43.82,43.94,91539.0,40.4214,40.4766,40.2744,40.3847,91539.0
2017-05-11 12:00:00,43.95,44.28,43.95,44.16,134709.0,40.3939,40.6972,40.3939,40.5869,134709.0
2017-05-11 12:30:00,44.16,44.24,44.05,44.06,79864.0,40.5869,40.6604,40.4858,40.495,79864.0
2017-05-11 13:00:00,44.05,44.19,44.0,44.0,78673.0,40.4858,40.6144,40.4398,40.4398,78673.0
2017-05-11 13:30:00,44.0,44.16,43.99,44.13,79833.0,40.4398,40.5869,40.4306,40.5593,79833.0
2017-05-11 14:00:00,44.15,44.32,44.06,44.22,112840.0,40.5777,40.7339,40.495,40.642,112840.0
2017-05-11 14:30:00,44.23,44.27,44.05,44.1,94999.0,40.6512,40.688,40.4858,40.5317,94999.0
2017-05-11 15:00:00,44.15,44.17,44.01,44.03,60990.0,40.5777,40.5961,40.449,40.4674,60990.0
2017-05-11 15:30:00,44.02,44.18,43.99,44.09,138534.0,40.4582,40.6053,40.4306,40.5225,138534.0
2017-05-12 09:30:00,43.71,43.9,43.38,43.55,292513.0,40.1733,40.3479,39.87,40.0262,292513.0
2017-05-12 10:00:00,43.56,43.61,43.16,43.21,259872.0,40.0354,40.0814,39.6678,39.7137,259872.0
2017-05-12 10:30:00,43.2,43.35,43.1,43.19,134818.0,39.7045,39.8424,39.6126,39.6954,134818.0
2017-05-12 11:00:00,43.18,43.28,43.08,43.24,126775.0,39.6862,39.7781,39.5943,39.7413,126775.0
2017-05-12 11:30:00,43.26,43.43,43.25,43.29,127067.0,39.7597,39.9159,39.7505,39.7873,127067.0
2017-05-12 12:00:00,43.28,43.42,43.25,43.36,77436.0,39.7781,39.9067,39.7505,39.8516,77436.0
2017-05-12 12:30:00,43.36,43.5,43.34,43.39,75621.0,39.8516,39.9803,39.8332,39.8792,75621.0
2017-05-12 13:00:00,43.4,43.45,43.34,43.39,59392.0,39.8884,39.9343,39.8332,39.8792,59392.0
2017-05-12 13:30:00,43.4,43.45,43.35,43.43,69749.0,39.8884,39.9343,39.8424,39.9159,69749.0
2017-05-12 14:00:00,43.44,43.49,43.38,43.42,86769.0,39.9251,39.9711,39.87,39.9067,86769.0
2017-05-12 14:30:00,43.42,43.61,43.42,43.58,96579.0,39.9067,40.0814,39.9067,40.0538,96579.0
2017-05-12 15:00:00,43.58,43.6,43.45,43.46,91594.0,40.0538,40.0722,39.9343,39.9435,91594.0
2017-05-12 15:30:00,43.46,43.58,43.39,43.57,249947.0,39.9435,40.0538,39.8792,40.0446,249947.0
2017-05-15 09:30:00,43.86,44.23,43.83,44.21,267058.0,40.3111,40.6512,40.2836,40.6328,267058.0
2017-05-15 10:00:00,44.21,44.56,44.2,44.45,217878.0,40.6328,40.9545,40.6236,40.8534,217878.0
2017-05-15 10:30:00,44.46,44.57,44.39,44.55,145387.0,40.8626,40.9637,40.7983,40.9453,145387.0
2017-05-15 11:00:00,44.58,44.67,44.51,44.58,112984.0,40.9729,41.0556,40.9086,40.9729,112984.0
2017-05-15 11:30:00,44.58,44.61,44.45,44.56,52978.0,40.9729,41.0005,40.8534,40.9545,52978.0
2017-05-15 12:00:00,44.56,44.66,44.48,44.51,40336.0,40.9545,41.0464,40.881,40.9086,40336.0
2017-05-15 12:30:00,44.51,44.63,44.46,44.56,42795.0,40.9086,41.0188,40.8626,40.9545,42795.0
2017-05-15 13:00:00,44.54,44.64,44.47,44.63,38990.0,40.9361,41.028,40.8718,41.0188,38990.0
2017-05-15 13:30:00,44.62,44.71,44.58,44.59,56314.0,41.0097,41.0924,40.9729,40.9821,56314.0
2017-05-15 14:00:00,44.58,44.59,44.33,44.33,69118.0,40.9729,40.9821,40.7431,40.7431,69118.0
2017-05-15 14:30:00,44.32,44.4,44.27,44.35,67359.0,40.7339,40.8075,40.688,40.7615,67359.0
2017-05-15 15:00:00,44.36,44.4,44.3,44.33,48415.0,40.7707,40.8075,40.7155,40.7431,48415.0
2017-05-15 15:30:00,44.34,44.58,44.33,44.52,189179.0,40.7523,40.9729,40.7431,40.9177,189179.0
2017-05-16 09:30:00,44.75,44.8,44.44,44.53,227143.0,41.1291,41.1751,40.8442,40.9269,227143.0
2017-05-16 10:00:00,44.53,44.64,44.31,44.33,282126.0,40.9269,41.028,40.7247,40.7431,282126.0
2017-05-16 10:30:00,44.34,44.42,44.08,44.14,142070.0,40.7523,40.8258,40.5133,40.5685,142070.0
2017-05-16 11:00:00,44.14,44.4,44.07,44.37,128936.0,40.5685,40.8075,40.5042,40.7799,128936.0
2017-05-16 11:30:00,44.35,44.57,44.27,44.51,81820.0,40.7615,40.9637,40.688,40.9086,81820.0
2017-05-16 12:00:00,44.54,44.54,44.42,44.47,52925.0,40.9361,40.9361,40.8258,40.8718,52925.0
2017-05-16 12:30:00,44.47,44.53,44.37,44.43,82226.0,40.8718,40.9269,40.7799,40.835,82226.0
2017-05-16 13:00:00,44.44,44.49,44.37,44.39,41105.0,40.8442,40.8902,40.7799,40.7983,41105.0
2017-05-16 13:30:00,44.42,44.46,44.36,44.38,43045.0,40.8258,40.8626,40.7707,40.7891,43045.0
2017-05-16 14:00:00,44.4,44.47,44.34,44.39,72064.0,40.8075,40.8718,40.7523,40.7983,72064.0
2017-05-16 14:30:00,44.39,44.45,44.36,44.44,46187.0,40.7983,40.8534,40.7707,40.8442,46187.0
2017-05-16 15:00:00,44.45,44.55,44.44,44.54,64117.0,40.8534,40.9453,40.8442,40.9361,64117.0
2017-05-16 15:30:00,44.54,44.61,44.48,44.49,160688.0,40.9361,41.0005,40.881,40.8902,160688.0
2017-05-17 09:30:00,42.9,43.33,42.56,42.57,694595.0,39.4288,39.824,39.1163,39.1255,694595.0
2017-05-17 10:00:00,42.56,42.71,42.33,42.56,413989.0,39.1163,39.2542,38.9049,39.1163,413989.0
2017-05-17 10:30:00,42.54,42.7,42.14,42.18,515847.0,39.098,39.245,38.7303,38.7671,515847.0
2017-05-17 11:00:00,42.18,42.59,42.15,42.47,310025.0,38.7671,39.1439,38.7395,39.0336,310025.0
2017-05-17 11:30:00,42.48,42.51,42.28,42.45,213679.0,39.0428,39.0704,38.859,39.0152,213679.0
2017-05-17 12:00:00,42.45,42.46,42.05,42.05,192224.0,39.0152,39.0244,38.6476,38.6476,192224.0
2017-05-17 12:30:00,42.05,42.35,41.95,42.32,221519.0,38.6476,38.9233,38.5557,38.8958,221519.0
2017-05-17 13:00:00,42.32,42.32,42.0,42.06,147611.0,38.8958,38.8958,38.6016,38.6568,147611.0
2017-05-17 13:30:00,42.07,42.1,41.75,41.81,233372.0,38.666,38.6936,38.3719,38.427,233372.0
2017-05-17 14:00:00,41.79,41.96,41.48,41.56,316030.0,38.4086,38.5649,38.1237,38.1972,316030.0
2017-05-17 14:30:00,41.59,41.81,41.38,41.77,351676.0,38.2248,38.427,38.0318,38.3903,351676.0
2017-05-17 15:00:00,41.75,42.14,41.68,41.89,311358.0,38.3719,38.7303,38.3075,38.5005,311358.0
2017-05-17 15:30:00,41.89,42.05,41.53,41.66,616220.0,38.5005,38.6476,38.1697,38.2892,616220.0
2017-05-18 09:30:00,41.58,42.03,41.32,41.49,470410.0,38.2156,38.6292,37.9767,38.1329,470410.0
2017-05-18 10:00:00,41.5,42.31,41.5,42.22,346687.0,38.1421,38.8866,38.1421,38.8038,346687.0
2017-05-18 10:30:00,42.23,42.31,41.89,42.09,165955.0,38.813,38.8866,38.5005,38.6844,165955.0
2017-05-18 11:00:00,42.1,42.22,41.84,41.84,119316.0,38.6936,38.8038,38.4546,38.4546,119316.0
2017-05-18 11:30:00,41.89,41.93,41.51,41.62,222589.0,38.5005,38.5373,38.1513,38.2524,222589.0
2017-05-18 12:00:00,41.64,41.82,41.45,41.79,178072.0,38.2708,38.4362,38.0961,38.4086,178072.0
2017-05-18 12:30:00,41.74,41.92,41.57,41.78,108549.0,38.3627,38.5281,38.2064,38.3994,108549.0
2017-05-18 13:00:00,41.81,41.88,41.61,41.63,139907.0,38.427,38.4914,38.2432,38.2616,139907.0
2017-05-18 13:30:00,41.64,42.03,41.57,41.95,148691.0,38.2708,38.6292,38.2064,38.5557,148691.0
2017-05-18 14:00:00,41.97,42.48,41.97,42.34,293359.0,38.5741,39.0428,38.5741,38.9141,293359.0
2017-05-18 14:30:00,42.35,42.56,42.32,42.34,195963.0,38.9233,39.1163,38.8958,38.9141,195963.0
2017-05-18 15:00:00,42.34,42.37,42.13,42.21,122786.0,38.9141,38.9417,38.7211,38.7947,122786.0
2017-05-18 15:30:00,42.24,42.4,41.95,41.98,341274.0,38.8222,38.9693,38.5557,38.5833,341274.0
2017-05-19 09:30:00,42.31,42.89,42.22,42.74,287469.0,38.8866,39.4196,38.8038,39.2818,287469.0
2017-05-19 10:00:00,42.76,42.98,42.76,42.91,219844.0,39.3002,39.5023,39.3002,39.438,219844.0
2017-05-19 10:30:00,42.96,43.01,42.78,42.99,118717.0,39.484,39.5299,39.3185,39.5115,118717.0
2017-05-19 11:00:00,42.98,43.17,42.89,43.17,154814.0,39.5023,39.677,39.4196,39.677,154814.0
2017-05-19 11:30:00,43.18,43.21,43.03,43.16,108851.0,39.6862,39.7137,39.5483,39.6678,108851.0
2017-05-19 12:00:00,43.19,43.32,43.16,43.28,103717.0,39.6954,39.8148,39.6678,39.7781,103717.0
2017-05-19 12:30:00,43.29,43.46,43.28,43.38,77931.0,39.7873,39.9435,39.7781,39.87,77931.0
2017-05-19 13:00:00,43.36,43.41,43.24,43.37,109076.0,39.8516,39.8976,39.7413,39.8608,109076.0
2017-05-19 13:30:00,43.37,43.38,43.26,43.37,77008.0,39.8608,39.87,39.7597,39.8608,77008.0
2017-05-19 14:00:00,43.36,43.43,43.22,43.3,123740.0,39.8516,39.9159,39.7229,39.7965,123740.0
2017-05-19 14:30:00,43.28,43.5,43.28,43.34,147969.0,39.7781,39.9803,39.7781,39.8332,147969.0
2017-05-19 15:00:00,43.37,43.38,42.85,42.87,285785.0,39.8608,39.87,39.3829,39.4013,285785.0
2017-05-19 15:30:00,42.87,42.93,42.76,42.89,251381.0,39.4013,39.4564,39.3002,39.4196,251381.0
2017-05-22 09:30:00,43.39,43.44,43.26,43.39,409509.0,39.8792,39.9251,39.7597,39.8792,409509.0
2017-05-22 10:00:00,43.38,43.51,43.07,43.19,214340.0,39.87,39.9895,39.5851,39.6954,214340.0
2017-05-22 10:30:00,43.2,43.21,42.86,43.0,164229.0,39.7045,39.7137,39.3921,39.5207,164229.0
2017-05-22 11:00:00,43.0,43.16,42.83,43.16,175377.0,39.5207,39.6678,39.3645,39.6678,175377.0
2017-05-22 11:30:00,43.15,43.39,43.15,43.37,96212.0,39.6586,39.8792,39.6586,39.8608,96212.0
2017-05-22 12:00:00,43.36,43.64,43.35,43.52,160474.0,39.8516,40.1089,39.8424,39.9987,160474.0
2017-05-22 12:30:00,43.53,43.54,43.31,43.32,94332.0,40.0078,40.017,39.8056,39.8148,94332.0
2017-05-22 13:00:00,43.32,43.44,43.29,43.4,85436.0,39.8148,39.9251,39.7873,39.8884,85436.0
2017-05-22 13:30:00,43.41,43.44,43.31,43.32,68490.0,39.8976,39.9251,39.8056,39.8148,68490.0
2017-05-22 14:00:00,43.3,43.41,43.27,43.36,106628.0,39.7965,39.8976,39.7689,39.8516,106628.0
2017-05-22 14:30:00,43.37,43.44,43.33,43.33,80252.0,39.8608,39.9251,39.824,39.824,80252.0
2017-05-22 15:00:00,43.33,43.39,43.3,43.38,58316.0,39.824,39.8792,39.7965,39.87,58316.0
2017-05-22 15:30:00,43.38,43.54,43.37,43.43,195573.0,39.87,40.017,39.8608,39.9159,195573.0
2017-05-23 09:30:00,43.6,43.64,43.19,43.31,211770.0,40.0722,40.1089,39.6954,39.8056,211770.0
2017-05-23 10:00:00,43.31,43.6,43.23,43.58,187436.0,39.8056,40.0722,39.7321,40.0538,187436.0
2017-05-23 10:30:00,43.56,43.73,43.54,43.7,148010.0,40.0354,40.1917,40.017,40.1641,148010.0
2017-05-23 11:00:00,43.7,43.9,43.65,43.89,116181.0,40.1641,40.3479,40.1181,40.3387,116181.0
2017-05-23 11:30:00,43.89,44.11,43.86,44.01,178582.0,40.3387,40.5409,40.3111,40.449,178582.0
2017-05-23 12:00:00,44.02,44.19,43.93,43.95,139713.0,40.4582,40.6144,40.3755,40.3939,139713.0
2017-05-23 12:30:00,43.94,44.03,43.88,43.89,115775.0,40.3847,40.4674,40.3295,40.3387,115775.0
2017-05-23 13:00:00,43.91,44.17,43.91,44.15,86446.0,40.3571,40.5961,40.3571,40.5777,86446.0
2017-05-23 13:30:00,44.15,44.16,44.03,44.1,39205.0,40.5777,40.5869,40.4674,40.5317,39205.0
2017-05-23 14:00:00,44.11,44.2,44.07,44.15,65709.0,40.5409,40.6236,40.5042,40.5777,65709.0
2017-05-23 14:30:00,44.16,44.51,44.13,44.37,220584.0,40.5869,40.9086,40.5593,40.7799,220584.0
2017-05-23 15:00:00,44.36,44.49,44.28,44.28,205485.0,40.7707,40.8902,40.6972,40.6972,205485.0
2017-05-23 15:30:00,44.28,44.3,44.16,44.2,226256.0,40.6972,40.7155,40.5869,40.6236,226256.0
2017-05-24 09:30:00,44.45,44.45,44.18,44.28,190327.0,40.8534,40.8534,40.6053,40.6972,190327.0
2017-05-24 10:00:00,44.29,44.36,44.14,44.35,128385.0,40.7064,40.7707,40.5685,40.7615,128385.0
2017-05-24 10:30:00,44.38,44.4,44.24,44.25,106082.0,40.7891,40.8075,40.6604,40.6696,106082.0
2017-05-24 11:00:00,44.28,44.31,44.14,44.29,72894.0,40.6972,40.7247,40.5685,40.7064,72894.0
2017-05-24 11:30:00,44.31,44.38,44.2,44.26,109563.0,40.7247,40.7891,40.6236,40.6788,109563.0
2017-05-24 12:00:00,44.26,44.47,44.24,44.44,125332.0,40.6788,40.8718,40.6604,40.8442,125332.0
2017-05-24 12:30:00,44.45,44.45,44.35,44.37,58850.0,40.8534,40.8534,40.7615,40.7799,58850.0
2017-05-24 13:00:00,44.36,44.39,44.23,44.32,77678.0,40.7707,40.7983,40.6512,40.7339,77678.0
2017-05-24 13:30:00,44.31,44.37,44.28,44.3,48025.0,40.7247,40.7799,40.6972,40.7155,48025.0
2017-05-24 14:00:00,44.31,44.47,44.07,44.41,258267.0,40.7247,40.8718,40.5042,40.8166,258267.0
2017-05-24 14:30:00,44.4,44.46,44.34,44.37,112764.0,40.8075,40.8626,40.7523,40.7799,112764.0
2017-05-24 15:00:00,44.38,44.42,44.21,44.41,154045.0,40.7891,40.8258,40.6328,40.8166,154045.0
2017-05-24 15:30:00,44.42,44.64,44.42,44.5,305112.0,40.8258,41.028,40.8258,40.8994,305112.0
2017-05-25 09:30:00,44.85,45.13,44.56,45.06,265241.0,41.221,41.4784,40.9545,41.4141,265241.0
2017-05-25 10:00:00,45.05,45.2,44.98,45.18,311938.0,41.4049,41.5427,41.3405,41.5243,311938.0
2017-05-25 10:30:00,45.18,45.3,44.98,44.99,303440.0,41.5243,41.6346,41.3405,41.3497,303440.0
2017-05-25 11:00:00,44.98,45.2,44.97,45.01,123516.0,41.3405,41.5427,41.3313,41.3681,123516.0
2017-05-25 11:30:00,45.05,45.07,44.7,44.72,207633.0,41.4049,41.4232,41.0832,41.1016,207633.0
2017-05-25 12:00:00,44.73,44.99,44.69,44.95,194167.0,41.1108,41.3497,41.074,41.313,194167.0
2017-05-25 12:30:00,44.94,45.11,44.93,45.04,114943.0,41.3038,41.46,41.2946,41.3957,114943.0
2017-05-25 13:00:00,45.03,45.05,44.89,44.94,97642.0,41.3865,41.4049,41.2578,41.3038,97642.0
2017-05-25 13:30:00,44.93,45.0,44.82,45.0,67760.0,41.2946,41.3589,41.1935,41.3589,67760.0
2017-05-25 14:00:00,45.0,45.1,44.91,45.01,78528.0,41.3589,41.4508,41.2762,41.3681,78528.0
2017-05-25 14:30:00,44.99,45.13,44.97,45.05,81324.0,41.3497,41.4784,41.3313,41.4049,81324.0
2017-05-25 15:00:00,45.05,45.08,44.93,44.94,159826.0,41.4049,41.4324,41.2946,41.3038,159826.0
2017-05-25 15:30:00,44.93,45.13,44.85,44.9,288999.0,41.2946,41.4784,41.221,41.267,288999.0
2017-05-26 09:30:00,44.53,44.91,44.3,44.9,223628.0,40.9269,41.2762,40.7155,41.267,223628.0
2017-05-26 10:00:00,44.91,44.91,44.64,44.67,122500.0,41.2762,41.2762,41.028,41.0556,122500.0
2017-05-26 10:30:00,44.69,44.93,44.58,44.59,67957.0,41.074,41.2946,40.9729,40.9821,67957.0
2017-05-26 11:00:00,44.58,44.81,44.58,44.78,50656.0,40.9729,41.1843,40.9729,41.1567,50656.0
2017-05-26 11:30:00,44.78,44.81,44.54,44.55,81836.0,41.1567,41.1843,40.9361,40.9453,81836.0
2017-05-26 12:00:00,44.56,44.79,44.56,44.78,50622.0,40.9545,41.1659,40.9545,41.1567,50622.0
2017-05-26 12:30:00,44.78,44.85,44.73,44.77,35269.0,41.1567,41.221,41.1108,41.1475,35269.0
2017-05-26 13:00:00,44.75,44.84,44.7,44.74,44393.0,41.1291,41.2119,41.0832,41.1199,44393.0
2017-05-26 13:30:00,44.75,44.77,44.68,44.68,59766.0,41.1291,41.1475,41.0648,41.0648,59766.0
2017-05-26 14:00:00,44.69,44.8,44.67,44.79,49859.0,41.074,41.1751,41.0556,41.1659,49859.0
2017-05-26 14:30:00,44.78,44.79,44.7,44.74,66218.0,41.1567,41.1659,41.0832,41.1199,66218.0
2017-05-26 15:00:00,44.74,44.81,44.63,44.7,71651.0,41.1199,41.1843,41.0188,41.0832,71651.0
2017-05-26 15:30:00,44.7,44.72,44.6,44.63,143691.0,41.0832,41.1016,40.9913,41.0188,143691.0
2017-05-30 09:30:00,44.5,44.5,44.1,44.17,196620.0,40.8994,40.8994,40.5317,40.5961,196620.0
2017-05-30 10:00:00,44.18,44.22,43.68,43.71,242570.0,40.6053,40.642,40.1457,40.1733,242570.0
2017-05-30 10:30:00,43.74,44.04,43.73,44.0,89861.0,40.2009,40.4766,40.1917,40.4398,89861.0
2017-05-30 11:00:00,44.0,44.14,43.99,44.02,107750.0,40.4398,40.5685,40.4306,40.4582,107750.0
2017-05-30 11:30:00,44.02,44.15,43.99,44.05,67052.0,40.4582,40.5777,40.4306,40.4858,67052.0
2017-05-30 12:00:00,44.06,44.17,44.01,44.14,67645.0,40.495,40.5961,40.449,40.5685,67645.0
2017-05-30 12:30:00,44.14,44.2,44.07,44.11,54439.0,40.5685,40.6236,40.5042,40.5409,54439.0
2017-05-30 13:00:00,44.11,44.13,44.01,44.04,38853.0,40.5409,40.5593,40.449,40.4766,38853.0
2017-05-30 13:30:00,44.04,44.13,44.04,44.06,44962.0,40.4766,40.5593,40.4766,40.495,44962.0
2017-05-30 14:00:00,44.06,44.08,43.92,43.93,53934.0,40.495,40.5133,40.3663,40.3755,53934.0
2017-05-30 14:30:00,43.94,43.94,43.84,43.92,42385.0,40.3847,40.3847,40.2928,40.3663,42385.0
2017-05-30 15:00:00,43.93,44.04,43.91,43.94,63668.0,40.3755,40.4766,40.3571,40.3847,63668.0
2017-05-30 15:30:00,43.95,43.97,43.81,43.88,183763.0,40.3939,40.4122,40.2652,40.3295,183763.0
2017-05-31 09:30:00,43.95,44.0,42.73,42.8,529138.0,40.3939,40.4398,39.2726,39.3369,529138.0
2017-05-31 10:00:00,42.81,42.87,42.52,42.68,341804.0,39.3461,39.4013,39.0796,39.2266,341804.0
2017-05-31 10:30:00,42.7,43.16,42.62,43.14,221792.0,39.245,39.6678,39.1715,39.6494,221792.0
2017-05-31 11:00:00,43.17,43.19,42.79,42.91,152066.0,39.677,39.6954,39.3277,39.438,152066.0
2017-05-31 11:30:00,42.92,42.95,42.69,42.89,148162.0,39.4472,39.4748,39.2358,39.4196,148162.0
2017-05-31 12:00:00,42.89,43.07,42.89,42.99,114000.0,39.4196,39.5851,39.4196,39.5115,114000.0
2017-05-31 12:30:00,42.98,43.04,42.91,42.95,66825.0,39.5023,39.5575,39.438,39.4748,66825.0
2017-05-31 13:00:00,42.96,43.11,42.89,42.94,80129.0,39.484,39.6218,39.4196,39.4656,80129.0
2017-05-31 13:30:00,42.93,43.02,42.85,42.88,94443.0,39.4564,39.5391,39.3829,39.4104,94443.0
2017-05-31 14:00:00,42.89,43.02,42.76,42.99,97588.0,39.4196,39.5391,39.3002,39.5115,97588.0
2017-05-31 14:30:00,42.99,43.1,42.88,42.89,104969.0,39.5115,39.6126,39.4104,39.4196,104969.0
2017-05-31 15:00:00,42.89,43.18,42.87,43.12,147045.0,39.4196,39.6862,39.4013,39.631,147045.0
2017-05-31 15:30:00,43.14,43.39,43.11,43.36,240214.0,39.6494,39.8792,39.6218,39.8516,240214.0
2017-06-01 09:30:00,43.71,43.79,43.24,43.41,228767.0,40.1733,40.2468,39.7413,39.8976,228767.0
2017-06-01 10:00:00,43.42,43.78,43.15,43.74,215546.0,39.9067,40.2376,39.6586,40.2009,215546.0
2017-06-01 10:30:00,43.72,43.73,43.41,43.52,93217.0,40.1825,40.1917,39.8976,39.9987,93217.0
2017-06-01 11:00:00,43.54,43.68,43.5,43.61,110322.0,40.017,40.1457,39.9803,40.0814,110322.0
2017-06-01 11:30:00,43.63,43.93,43.61,43.85,132824.0,40.0998,40.3755,40.0814,40.302,132824.0
2017-06-01 12:00:00,43.85,43.96,43.79,43.84,128059.0,40.302,40.4031,40.2468,40.2928,128059.0
2017-06-01 12:30:00,43.84,44.08,43.83,44.06,122172.0,40.2928,40.5133,40.2836,40.495,122172.0
2017-06-01 13:00:00,44.06,44.36,44.06,44.3,189877.0,40.495,40.7707,40.495,40.7155,189877.0
2017-06-01 13:30:00,44.3,44.41,44.26,44.27,104599.0,40.7155,40.8166,40.6788,40.688,104599.0
2017-06-01 14:00:00,44.26,44.48,44.26,44.44,114557.0,40.6788,40.881,40.6788,40.8442,114557.0
2017-06-01 14:30:00,44.42,44.53,44.37,44.38,170206.0,40.8258,40.9269,40.7799,40.7891,170206.0
2017-06-01 15:00:00,44.38,44.44,44.3,44.33,152556.0,40.7891,40.8442,40.7155,40.7431,152556.0
2017-06-01 15:30:00,44.34,44.66,44.29,44.66,393730.0,40.7523,41.0464,40.7064,41.0464,393730.0
2017-06-02 09:30:00,44.06,44.41,43.9,44.03,452607.0,40.495,40.8166,40.3479,40.4674,452607.0
2017-06-02 10:00:00,44.04,44.38,44.02,44.27,245280.0,40.4766,40.7891,40.4582,40.688,245280.0
2017-06-02 10:30:00,44.29,44.71,44.26,44.58,216196.0,40.7064,41.0924,40.6788,40.9729,216196.0
2017-06-02 11:00:00,44.59,44.67,44.4,44.46,203719.0,40.9821,41.0556,40.8075,40.8626,203719.0
2017-06-02 11:30:00,44.48,44.81,44.44,44.8,234839.0,40.881,41.1843,40.8442,41.1751,234839.0
2017-06-02 12:00:00,44.79,44.88,44.64,44.86,141651.0,41.1659,41.2486,41.028,41.2302,141651.0
2017-06-02 12:30:00,44.86,44.86,44.66,44.73,122303.0,41.2302,41.2302,41.0464,41.1108,122303.0
2017-06-02 13:00:00,44.76,44.77,44.67,44.74,79558.0,41.1383,41.1475,41.0556,41.1199,79558.0
2017-06-02 13:30:00,44.72,44.94,44.72,44.89,294501.0,41.1016,41.3038,41.1016,41.2578,294501.0
2017-06-02 14:00:00,44.86,44.94,44.73,44.74,117397.0,41.2302,41.3038,41.1108,41.1199,117397.0
2017-06-02 14:30:00,44.76,44.81,44.63,44.73,85247.0,41.1383,41.1843,41.0188,41.1108,85247.0
2017-06-02 15:00:00,44.73,44.78,44.68,44.69,153096.0,41.1108,41.1567,41.0648,41.074,153096.0
2017-06-02 15:30:00,44.69,44.78,44.4,44.52,357020.0,41.074,41.1567,40.8075,40.9177,357020.0
2017-06-05 09:30:00,44.54,44.83,44.4,44.78,153536.0,40.9361,41.2027,40.8075,41.1567,153536.0
2017-06-05 10:00:00,44.77,45.1,44.76,45.01,199201.0,41.1475,41.4508,41.1383,41.3681,199201.0
2017-06-05 10:30:00,45.02,45.09,44.91,45.08,111515.0,41.3773,41.4416,41.2762,41.4324,111515.0
2017-06-05 11:00:00,45.07,45.17,44.95,44.97,85136.0,41.4232,41.5151,41.313,41.3313,85136.0
2017-06-05 11:30:00,44.96,45.07,44.77,45.04,101700.0,41.3221,41.4232,41.1475,41.3957,101700.0
2017-06-05 12:00:00,45.05,45.19,45.02,45.05,92158.0,41.4049,41.5335,41.3773,41.4049,92158.0
2017-06-05 12:30:00,45.06,45.1,44.96,45.09,61557.0,41.4141,41.4508,41.3221,41.4416,61557.0
2017-06-05 13:00:00,45.1,45.15,45.03,45.06,86566.0,41.4508,41.4968,41.3865,41.4141,86566.0
2017-06-05 13:30:00,45.06,45.06,44.91,44.94,85468.0,41.4141,41.4141,41.2762,41.3038,85468.0
2017-06-05 14:00:00,44.95,44.99,44.86,44.91,47212.0,41.313,41.3497,41.2302,41.2762,47212.0
2017-06-05 14:30:00,44.91,44.99,44.86,44.89,51570.0,41.2762,41.3497,41.2302,41.2578,51570.0
2017-06-05 15:00:00,44.87,44.92,44.73,44.78,79507.0,41.2394,41.2854,41.1108,41.1567,79507.0
2017-06-05 15:30:00,44.78,44.79,44.54,44.59,166647.0,41.1567,41.1659,40.9361,40.9821,166647.0
2017-06-06 09:30:00,43.97,44.04,43.65,43.99,389942.0,40.4122,40.4766,40.1181,40.4306,389942.0
2017-06-06 10:00:00,43.99,44.27,43.82,44.19,192908.0,40.4306,40.688,40.2744,40.6144,192908.0
2017-06-06 10:30:00,44.18,44.19,43.9,43.93,126904.0,40.6053,40.6144,40.3479,40.3755,126904.0
2017-06-06 11:00:00,43.93,43.98,43.78,43.92,131445.0,40.3755,40.4214,40.2376,40.3663,131445.0
2017-06-06 11:30:00,43.93,44.2,43.9,44.07,77729.0,40.3755,40.6236,40.3479,40.5042,77729.0
2017-06-06 12:00:00,44.09,44.22,44.04,44.07,66967.0,40.5225,40.642,40.4766,40.5042,66967.0
2017-06-06 12:30:00,44.07,44.12,44.03,44.09,48503.0,40.5042,40.5501,40.4674,40.5225,48503.0
2017-06-06 13:00:00,44.11,44.11,43.94,44.01,73476.0,40.5409,40.5409,40.3847,40.449,73476.0
2017-06-06 13:30:00,44.02,44.04,43.93,44.04,65794.0,40.4582,40.4766,40.3755,40.4766,65794.0
2017-06-06 14:00:00,44.04,44.16,44.04,44.16,70602.0,40.4766,40.5869,40.4766,40.5869,70602.0
2017-06-06 14:30:00,44.13,44.4,44.13,44.28,156953.0,40.5593,40.8075,40.5593,40.6972,156953.0
2017-06-06 15:00:00,44.28,44.35,44.21,44.24,156713.0,40.6972,40.7615,40.6328,40.6604,156713.0
2017-06-06 15:30:00,44.24,44.24,43.95,44.0,239844.0,40.6604,40.6604,40.3939,40.4398,239844.0
2017-06-07 09:30:00,44.35,44.54,44.06,44.53,212731.0,40.7615,40.9361,40.495,40.9269,212731.0
2017-06-07 10:00:00,44.53,44.75,44.42,44.61,192277.0,40.9269,41.1291,40.8258,41.0005,192277.0
2017-06-07 10:30:00,44.61,44.79,44.42,44.77,270905.0,41.0005,41.1659,40.8258,41.1475,270905.0
2017-06-07 11:00:00,44.73,44.77,44.5,44.51,123092.0,41.1108,41.1475,40.8994,40.9086,123092.0
2017-06-07 11:30:00,44.51,44.74,44.5,44.74,201170.0,40.9086,41.1199,40.8994,41.1199,201170.0
2017-06-07 12:00:00,44.73,44.94,44.67,44.82,130194.0,41.1108,41.3038,41.0556,41.1935,130194.0
2017-06-07 12:30:00,44.81,44.83,44.48,44.62,176228.0,41.1843,41.2027,40.881,41.0097,176228.0
2017-06-07 13:00:00,44.6,44.78,44.59,44.72,171393.0,40.9913,41.1567,40.9821,41.1016,171393.0
2017-06-07 13:30:00,44.72,44.92,44.64,44.82,122406.0,41.1016,41.2854,41.028,41.1935,122406.0
2017-06-07 14:00:00,44.83,44.98,44.76,44.82,130313.0,41.2027,41.3405,41.1383,41.1935,130313.0
2017-06-07 14:30:00,44.83,45.0,44.82,44.93,110134.0,41.2027,41.3589,41.1935,41.2946,110134.0
2017-06-07 15:00:00,44.93,45.01,44.83,44.99,216398.0,41.2946,41.3681,41.2027,41.3497,216398.0
2017-06-07 15:30:00,45.0,45.03,44.79,44.83,386402.0,41.3589,41.3865,41.1659,41.2027,386402.0
2017-06-08 09:30:00,44.8,45.58,44.71,45.49,530377.0,41.1751,41.892,41.0924,41.8093,530377.0
2017-06-08 10:00:00,45.5,45.68,45.2,45.28,327870.0,41.8184,41.9839,41.5427,41.6162,327870.0
2017-06-08 10:30:00,45.27,45.5,45.26,45.32,158439.0,41.6071,41.8184,41.5979,41.653,158439.0
2017-06-08 11:00:00,45.33,45.86,45.32,45.8,302957.0,41.6622,42.1493,41.653,42.0942,302957.0
2017-06-08 11:30:00,45.8,45.97,45.71,45.81,370964.0,42.0942,42.2504,42.0115,42.1034,370964.0
2017-06-08 12:00:00,45.81,46.27,45.81,46.08,444096.0,42.1034,42.5261,42.1034,42.3515,444096.0
2017-06-08 12:30:00,46.06,46.31,46.06,46.31,186302.0,42.3331,42.5629,42.3331,42.5629,186302.0
2017-06-08 13:00:00,46.3,46.31,46.05,46.09,186346.0,42.5537,42.5629,42.3239,42.3607,186346.0
2017-06-08 13:30:00,46.09,46.28,46.06,46.27,91504.0,42.3607,42.5353,42.3331,42.5261,91504.0
2017-06-08 14:00:00,46.27,46.34,45.83,45.86,240761.0,42.5261,42.5905,42.1217,42.1493,240761.0
2017-06-08 14:30:00,45.87,45.98,45.69,45.84,205935.0,42.1585,42.2596,41.9931,42.1309,205935.0
2017-06-08 15:00:00,45.85,45.95,45.71,45.88,254657.0,42.1401,42.232,42.0115,42.1677,254657.0
2017-06-08 15:30:00,45.88,45.94,45.75,45.83,293795.0,42.1677,42.2228,42.0482,42.1217,293795.0
2017-06-09 09:30:00,46.35,47.18,46.23,47.06,856959.0,42.5997,43.3625,42.4894,43.2522,856959.0
2017-06-09 10:00:00,47.07,47.36,46.97,47.33,549317.0,43.2614,43.5279,43.1695,43.5004,549317.0
2017-06-09 10:30:00,47.33,47.49,47.18,47.32,629739.0,43.5004,43.6474,43.3625,43.4912,629739.0
2017-06-09 11:00:00,47.32,47.54,47.25,47.44,612545.0,43.4912,43.6934,43.4269,43.6015,612545.0
2017-06-09 11:30:00,47.44,47.5,47.31,47.31,295371.0,43.6015,43.6566,43.482,43.482,295371.0
2017-06-09 12:00:00,47.33,47.59,47.21,47.32,534698.0,43.5004,43.7393,43.3901,43.4912,534698.0
2017-06-09 12:30:00,47.32,47.5,47.19,47.47,275166.0,43.4912,43.6566,43.3717,43.629,275166.0
2017-06-09 13:00:00,47.48,47.57,47.32,47.43,306530.0,43.6382,43.721,43.4912,43.5923,306530.0
2017-06-09 13:30:00,47.43,47.53,46.95,46.97,410419.0,43.5923,43.6842,43.1511,43.1695,410419.0
2017-06-09 14:00:00,46.96,47.34,46.95,47.24,304028.0,43.1603,43.5096,43.1511,43.4177,304028.0
2017-06-09 14:30:00,47.22,47.3,46.54,46.7,787117.0,43.3993,43.4728,42.7743,42.9214,787117.0
2017-06-09 15:00:00,46.72,47.32,46.7,47.31,383753.0,42.9397,43.4912,42.9214,43.482,383753.0
2017-06-09 15:30:00,47.31,47.6,47.02,47.54,791052.0,43.482,43.7485,43.2155,43.6934,791052.0
2017-06-12 09:30:00,47.6,48.13,47.45,47.53,691088.0,43.7485,44.2356,43.6107,43.6842,691088.0
2017-06-12 10:00:00,47.5,47.88,47.37,47.85,458438.0,43.6566,44.0059,43.5371,43.9783,458438.0
2017-06-12 10:30:00,47.84,47.97,47.56,47.97,247035.0,43.9691,44.0886,43.7118,44.0886,247035.0
2017-06-12 11:00:00,47.96,48.03,47.43,47.5,295805.0,44.0794,44.1437,43.5923,43.6566,295805.0
2017-06-12 11:30:00,47.5,47.6,47.11,47.39,286321.0,43.6566,43.7485,43.2982,43.5555,286321.0
2017-06-12 12:00:00,47.39,47.51,47.23,47.43,217903.0,43.5555,43.6658,43.4085,43.5923,217903.0
2017-06-12 12:30:00,47.44,47.52,47.2,47.23,91032.0,43.6015,43.675,43.3809,43.4085,91032.0
2017-06-12 13:00:00,47.23,47.46,47.22,47.39,78061.0,43.4085,43.6199,43.3993,43.5555,78061.0
2017-06-12 13:30:00,47.4,47.49,47.3,47.3,88608.0,43.5647,43.6474,43.4728,43.4728,88608.0
2017-06-12 14:00:00,47.3,47.46,47.27,47.31,97626.0,43.4728,43.6199,43.4452,43.482,97626.0
2017-06-12 14:30:00,47.29,47.56,47.26,47.55,85507.0,43.4636,43.7118,43.436,43.7026,85507.0
2017-06-12 15:00:00,47.54,47.71,47.46,47.54,161546.0,43.6934,43.8496,43.6199,43.6934,161546.0
2017-06-12 15:30:00,47.54,47.74,47.52,47.72,288316.0,43.6934,43.8772,43.675,43.8588,288316.0
2017-06-13 09:30:00,48.21,48.56,47.98,48.29,541781.0,44.3092,44.6309,44.0978,44.3827,541781.0
2017-06-13 10:00:00,48.29,48.42,48.11,48.37,170574.0,44.3827,44.5022,44.2173,44.4562,170574.0
2017-06-13 10:30:00,48.39,48.4,48.2,48.27,227838.0,44.4746,44.4838,44.3,44.3643,227838.0
2017-06-13 11:00:00,48.26,48.53,48.22,48.33,213240.0,44.3551,44.6033,44.3184,44.4195,213240.0
2017-06-13 11:30:00,48.33,48.53,48.31,48.47,233339.0,44.4195,44.6033,44.4011,44.5481,233339.0
2017-06-13 12:00:00,48.47,48.48,48.33,48.41,207596.0,44.5481,44.5573,44.4195,44.493,207596.0
2017-06-13 12:30:00,48.41,48.57,48.4,48.56,171558.0,44.493,44.64,44.4838,44.6309,171558.0
2017-06-13 13:00:00,48.56,48.61,48.45,48.49,142219.0,44.6309,44.6768,44.5298,44.5665,142219.0
2017-06-13 13:30:00,48.51,48.53,48.39,48.48,149862.0,44.5849,44.6033,44.4746,44.5573,149862.0
2017-06-13 14:00:00,48.48,48.6,48.37,48.38,127600.0,44.5573,44.6676,44.4562,44.4654,127600.0
2017-06-13 14:30:00,48.38,48.49,48.28,48.34,139667.0,44.4654,44.5665,44.3735,44.4287,139667.0
2017-06-13 15:00:00,48.32,48.5,48.24,48.49,159192.0,44.4103,44.5757,44.3367,44.5665,159192.0
2017-06-13 15:30:00,48.48,48.52,48.27,48.45,295485.0,44.5573,44.5941,44.3643,44.5298,295485.0
2017-06-14 09:30:00,48.06,48.24,47.67,48.08,417019.0,44.1713,44.3367,43.8129,44.1897,417019.0
2017-06-14 10:00:00,48.11,48.23,47.9,48.04,224919.0,44.2173,44.3276,44.0243,44.1529,224919.0
2017-06-14 10:30:00,48.05,48.15,47.63,47.78,233451.0,44.1621,44.254,43.7761,43.914,233451.0
2017-06-14 11:00:00,47.78,47.84,47.67,47.83,141610.0,43.914,43.9691,43.8129,43.9599,141610.0
2017-06-14 11:30:00,47.84,47.85,47.42,47.5,193064.0,43.9691,43.9783,43.5831,43.6566,193064.0
2017-06-14 12:00:00,47.49,47.51,47.27,47.5,167504.0,43.6474,43.6658,43.4452,43.6566,167504.0
2017-06-14 12:30:00,47.5,47.75,47.5,47.74,84011.0,43.6566,43.8864,43.6566,43.8772,84011.0
2017-06-14 13:00:00,47.75,47.88,47.63,47.72,109060.0,43.8864,44.0059,43.7761,43.8588,109060.0
2017-06-14 13:30:00,47.73,47.99,47.65,47.9,165309.0,43.868,44.107,43.7945,44.0243,165309.0
2017-06-14 14:00:00,47.95,48.44,47.77,48.4,415948.0,44.0702,44.5206,43.9048,44.4838,415948.0
2017-06-14 14:30:00,48.4,48.6,47.99,48.22,807496.0,44.4838,44.6676,44.107,44.3184,807496.0
2017-06-14 15:00:00,48.2,48.64,48.08,48.63,532048.0,44.3,44.7044,44.1897,44.6952,532048.0
2017-06-14 15:30:00,48.63,48.82,48.47,48.69,551487.0,44.6952,44.8698,44.5481,44.7503,551487.0
2017-06-15 09:30:00,47.69,48.66,47.3,48.64,452447.0,43.8312,44.7228,43.4728,44.7044,452447.0
2017-06-15 10:00:00,48.63,48.76,47.96,48.1,443524.0,44.6952,44.8147,44.0794,44.2081,443524.0
2017-06-15 10:30:00,48.1,48.25,47.85,48.13,245487.0,44.2081,44.3459,43.9783,44.2356,245487.0
2017-06-15 11:00:00,48.15,48.51,48.15,48.48,209189.0,44.254,44.5849,44.254,44.5573,209189.0
2017-06-15 11:30:00,48.49,48.53,48.38,48.4,140406.0,44.5665,44.6033,44.4654,44.4838,140406.0
2017-06-15 12:00:00,48.4,48.44,48.1,48.14,148823.0,44.4838,44.5206,44.2081,44.2448,148823.0
2017-06-15 12:30:00,48.13,48.36,48.1,48.27,125824.0,44.2356,44.447,44.2081,44.3643,125824.0
2017-06-15 13:00:00,48.28,48.41,48.25,48.29,130977.0,44.3735,44.493,44.3459,44.3827,130977.0
2017-06-15 13:30:00,48.3,48.47,48.27,48.34,86590.0,44.3919,44.5481,44.3643,44.4287,86590.0
2017-06-15 14:00:00,48.33,48.48,48.28,48.4,96534.0,44.4195,44.5573,44.3735,44.4838,96534.0
2017-06-15 14:30:00,48.38,48.52,48.34,48.44,115495.0,44.4654,44.5941,44.4287,44.5206,115495.0
2017-06-15 15:00:00,48.45,48.65,48.43,48.53,151552.0,44.5298,44.7136,44.5114,44.6033,151552.0
2017-06-15 15:30:00,48.53,48.55,48.18,48.36,303536.0,44.6033,44.6217,44.2816,44.447,303536.0
2017-06-16 09:30:00,48.53,48.53,47.9,48.02,274320.0,44.6033,44.6033,44.0243,44.1345,274320.0
2017-06-16 10:00:00,48.02,48.18,47.89,48.1,191610.0,44.1345,44.2816,44.0151,44.2081,191610.0
2017-06-16 10:30:00,48.1,48.38,48.02,48.24,147498.0,44.2081,44.4654,44.1345,44.3367,147498.0
2017-06-16 11:00:00,48.24,48.28,48.13,48.24,98062.0,44.3367,44.3735,44.2356,44.3367,98062.0
2017-06-16 11:30:00,48.25,48.42,48.19,48.42,122208.0,44.3459,44.5022,44.2908,44.5022,122208.0
2017-06-16 12:00:00,48.44,48.53,48.28,48.31,146800.0,44.5206,44.6033,44.3735,44.4011,146800.0
2017-06-16 12:30:00,48.29,48.36,48.17,48.19,78615.0,44.3827,44.447,44.2724,44.2908,78615.0
2017-06-16 13:00:00,48.2,48.27,48.1,48.17,74104.0,44.3,44.3643,44.2081,44.2724,74104.0
2017-06-16 13:30:00,48.18,48.19,48.06,48.15,66226.0,44.2816,44.2908,44.1713,44.254,66226.0
2017-06-16 14:00:00,48.14,48.16,48.05,48.07,60208.0,44.2448,44.2632,44.1621,44.1805,60208.0
2017-06-16 14:30:00,48.05,48.19,47.98,48.13,156665.0,44.1621,44.2908,44.0978,44.2356,156665.0
2017-06-16 15:00:00,48.14,48.24,48.06,48.08,104694.0,44.2448,44.3367,44.1713,44.1897,104694.0
2017-06-16 15:30:00,48.07,48.23,48.02,48.23,227194.0,44.1805,44.3276,44.1345,44.3276,227194.0
2017-06-19 09:30:00,48.9,49.16,48.76,49.14,699271.0,44.9433,45.1823,44.8147,45.1639,699271.0
2017-06-19 10:00:00,49.12,49.42,49.06,49.34,583174.0,45.1455,45.4213,45.0904,45.3477,583174.0
2017-06-19 10:30:00,49.35,49.5,49.18,49.18,264236.0,45.3569,45.4948,45.2007,45.2007,264236.0
2017-06-19 11:00:00,49.17,49.19,48.97,49.0,209587.0,45.1915,45.2099,45.0077,45.0353,209587.0
2017-06-19 11:30:00,49.0,49.25,49.0,49.22,283113.0,45.0353,45.265,45.0353,45.2375,283113.0
2017-06-19 12:00:00,49.22,49.31,49.2,49.26,138645.0,45.2375,45.3202,45.2191,45.2742,138645.0
2017-06-19 12:30:00,49.26,49.33,49.15,49.29,148580.0,45.2742,45.3386,45.1731,45.3018,148580.0
2017-06-19 13:00:00,49.3,49.42,49.3,49.38,121853.0,45.311,45.4213,45.311,45.3845,121853.0
2017-06-19 13:30:00,49.4,49.48,49.29,49.34,110940.0,45.4029,45.4764,45.3018,45.3477,110940.0
2017-06-19 14:00:00,49.33,49.34,49.0,49.11,145699.0,45.3386,45.3477,45.0353,45.1364,145699.0
2017-06-19 14:30:00,49.11,49.19,49.04,49.12,128027.0,45.1364,45.2099,45.072,45.1455,128027.0
2017-06-19 15:00:00,49.13,49.25,49.1,49.19,173114.0,45.1547,45.265,45.1272,45.2099,173114.0
2017-06-19 15:30:00,49.2,49.36,49.16,49.28,324233.0,45.2191,45.3661,45.1823,45.2926,324233.0
2017-06-20 09:30:00,49.14,49.18,48.81,48.82,287647.0,45.1639,45.2007,44.8606,44.8698,287647.0
2017-06-20 10:00:00,48.82,49.0,48.73,48.73,122554.0,44.8698,45.0353,44.7871,44.7871,122554.0
2017-06-20 10:30:00,48.73,48.88,48.69,48.76,121417.0,44.7871,44.925,44.7503,44.8147,121417.0
2017-06-20 11:00:00,48.75,48.77,48.47,48.62,109498.0,44.8055,44.8239,44.5481,44.686,109498.0
2017-06-20 11:30:00,48.62,48.78,48.6,48.68,121805.0,44.686,44.8331,44.6676,44.7411,121805.0
2017-06-20 12:00:00,48.68,48.73,48.51,48.55,81628.0,44.7411,44.7871,44.5849,44.6217,81628.0
2017-06-20 12:30:00,48.56,48.72,48.44,48.72,133741.0,44.6309,44.7779,44.5206,44.7779,133741.0
2017-06-20 13:00:00,48.72,48.77,48.65,48.67,72819.0,44.7779,44.8239,44.7136,44.732,72819.0
2017-06-20 13:30:00,48.67,48.77,48.64,48.68,70173.0,44.732,44.8239,44.7044,44.7411,70173.0
2017-06-20 14:00:00,48.7,48.76,48.51,48.53,57508.0,44.7595,44.8147,44.5849,44.6033,57508.0
2017-06-20 14:30:00,48.53,48.61,48.45,48.48,100130.0,44.6033,44.6768,44.5298,44.5573,100130.0
2017-06-20 15:00:00,48.48,48.56,48.4,48.48,230322.0,44.5573,44.6309,44.4838,44.5573,230322.0
2017-06-20 15:30:00,48.48,48.5,48.25,48.34,258674.0,44.5573,44.5757,44.3459,44.4287,258674.0
2017-06-21 09:30:00,48.49,48.54,47.84,48.01,325079.0,44.5665,44.6125,43.9691,44.1254,325079.0
2017-06-21 10:00:00,48.02,48.11,47.88,48.05,146123.0,44.1345,44.2173,44.0059,44.1621,146123.0
2017-06-21 10:30:00,48.04,48.26,47.94,47.97,175357.0,44.1529,44.3551,44.061,44.0886,175357.0
2017-06-21 11:00:00,47.95,47.95,47.49,47.7,194834.0,44.0702,44.0702,43.6474,43.8404,194834.0
2017-06-21 11:30:00,47.71,48.01,47.69,47.99,133471.0,43.8496,44.1254,43.8312,44.107,133471.0
2017-06-21 12:00:00,47.97,47.99,47.74,47.82,71175.0,44.0886,44.107,43.8772,43.9507,71175.0
2017-06-21 12:30:00,47.81,47.84,47.57,47.58,104025.0,43.9415,43.9691,43.721,43.7301,104025.0
2017-06-21 13:00:00,47.59,47.65,47.49,47.57,111305.0,43.7393,43.7945,43.6474,43.721,111305.0
2017-06-21 13:30:00,47.59,47.6,47.22,47.32,163595.0,43.7393,43.7485,43.3993,43.4912,163595.0
2017-06-21 14:00:00,47.3,47.43,47.25,47.36,90936.0,43.4728,43.5923,43.4269,43.5279,90936.0
2017-06-21 14:30:00,47.35,47.58,47.31,47.55,99565.0,43.5188,43.7301,43.482,43.7026,99565.0
2017-06-21 15:00:00,47.53,47.6,47.45,47.58,151254.0,43.6842,43.7485,43.6107,43.7301,151254.0
2017-06-21 15:30:00,47.59,47.6,47.37,47.51,381707.0,43.7393,43.7485,43.5371,43.6658,381707.0
2017-06-22 09:30:00,47.34,47.38,46.85,47.17,364481.0,43.5096,43.5463,43.0592,43.3533,364481.0
2017-06-22 10:00:00,47.17,47.17,46.76,46.79,187132.0,43.3533,43.3533,42.9765,43.0041,187132.0
2017-06-22 10:30:00,46.76,47.06,46.59,46.95,269047.0,42.9765,43.2522,42.8203,43.1511,269047.0
2017-06-22 11:00:00,46.95,47.23,46.88,47.17,139475.0,43.1511,43.4085,43.0868,43.3533,139475.0
2017-06-22 11:30:00,47.16,47.17,47.01,47.08,80558.0,43.3441,43.3533,43.2063,43.2706,80558.0
2017-06-22 12:00:00,47.09,47.11,46.98,47.05,57585.0,43.2798,43.2982,43.1787,43.243,57585.0
2017-06-22 12:30:00,47.05,47.06,46.92,46.98,74655.0,43.243,43.2522,43.1236,43.1787,74655.0
2017-06-22 13:00:00,46.98,47.13,46.97,47.12,56805.0,43.1787,43.3166,43.1695,43.3074,56805.0
2017-06-22 13:30:00,47.12,47.17,47.04,47.14,71189.0,43.3074,43.3533,43.2338,43.3258,71189.0
2017-06-22 14:00:00,47.15,47.18,47.02,47.14,64527.0,43.3349,43.3625,43.2155,43.3258,64527.0
2017-06-22 14:30:00,47.13,47.19,47.05,47.18,44698.0,43.3166,43.3717,43.243,43.3625,44698.0
2017-06-22 15:00:00,47.19,47.31,47.06,47.11,206106.0,43.3717,43.482,43.2522,43.2982,206106.0
2017-06-22 15:30:00,47.11,47.11,46.87,46.95,293057.0,43.2982,43.2982,43.0776,43.1511,293057.0
2017-06-23 09:30:00,47.34,47.38,46.88,46.99,297801.0,43.5096,43.5463,43.0868,43.1879,297801.0
2017-06-23 10:00:00,46.99,47.18,46.91,46.99,143279.0,43.1879,43.3625,43.1144,43.1879,143279.0
2017-06-23 10:30:00,46.99,47.37,46.99,47.26,129476.0,43.1879,43.5371,43.1879,43.436,129476.0
2017-06-23 11:00:00,47.26,47.39,47.22,47.32,145292.0,43.436,43.5555,43.3993,43.4912,145292.0
2017-06-23 11:30:00,47.32,47.32,47.11,47.12,71194.0,43.4912,43.4912,43.2982,43.3074,71194.0
2017-06-23 12:00:00,47.12,47.14,47.04,47.06,56939.0,43.3074,43.3258,43.2338,43.2522,56939.0
2017-06-23 12:30:00,47.06,47.1,46.93,46.97,96945.0,43.2522,43.289,43.1327,43.1695,96945.0
2017-06-23 13:00:00,46.96,46.98,46.87,46.92,69822.0,43.1603,43.1787,43.0776,43.1236,69822.0
2017-06-23 13:30:00,46.92,47.13,46.92,47.04,76510.0,43.1236,43.3166,43.1236,43.2338,76510.0
2017-06-23 14:00:00,47.04,47.1,46.99,47.0,82054.0,43.2338,43.289,43.1879,43.1971,82054.0
2017-06-23 14:30:00,46.99,47.03,46.88,46.9,61488.0,43.1879,43.2247,43.0868,43.1052,61488.0
2017-06-23 15:00:00,46.89,46.9,46.61,46.63,185997.0,43.096,43.1052,42.8386,42.857,185997.0
2017-06-23 15:30:00,46.64,46.85,46.48,46.77,309573.0,42.8662,43.0592,42.7192,42.9857,309573.0
2017-06-26 09:30:00,47.2,47.94,47.1,47.91,545150.0,43.3809,44.061,43.289,44.0334,545150.0
2017-06-26 10:00:00,47.91,47.91,47.49,47.63,220414.0,44.0334,44.0334,43.6474,43.7761,220414.0
2017-06-26 10:30:00,47.64,47.64,47.17,47.21,141972.0,43.7853,43.7853,43.3533,43.3901,141972.0
2017-06-26 11:00:00,47.22,47.3,46.84,47.23,181052.0,43.3993,43.4728,43.05,43.4085,181052.0
2017-06-26 11:30:00,47.24,47.58,47.19,47.49,147733.0,43.4177,43.7301,43.3717,43.6474,147733.0
2017-06-26 12:00:00,47.49,47.59,47.43,47.43,87658.0,43.6474,43.7393,43.5923,43.5923,87658.0
2017-06-26 12:30:00,47.43,47.47,47.37,47.47,83711.0,43.5923,43.629,43.5371,43.629,83711.0
2017-06-26 13:00:00,47.48,47.54,47.36,47.45,80332.0,43.6382,43.6934,43.5279,43.6107,80332.0
2017-06-26 13:30:00,47.44,47.5,47.32,47.38,35189.0,43.6015,43.6566,43.4912,43.5463,35189.0
2017-06-26 14:00:00,47.37,47.54,47.37,47.54,41507.0,43.5371,43.6934,43.5371,43.6934,41507.0
2017-06-26 14:30:00,47.53,47.61,47.45,47.58,79775.0,43.6842,43.7577,43.6107,43.7301,79775.0
2017-06-26 15:00:00,47.58,47.67,47.48,47.5,75947.0,43.7301,43.8129,43.6382,43.6566,75947.0
2017-06-26 15:30:00,47.5,47.56,47.36,47.39,204562.0,43.6566,43.7118,43.5279,43.5555,204562.0
2017-06-27 09:30:00,47.65,47.97,47.53,47.96,496636.0,43.7945,44.0886,43.6842,44.0794,496636.0
2017-06-27 10:00:00,47.97,47.99,47.7,47.7,249138.0,44.0886,44.107,43.8404,43.8404,249138.0
2017-06-27 10:30:00,47.71,48.08,47.63,47.99,205511.0,43.8496,44.1897,43.7761,44.107,205511.0
2017-06-27 11:00:00,48.0,48.37,47.99,48.36,252778.0,44.1162,44.4562,44.107,44.447,252778.0
2017-06-27 11:30:00,48.36,48.63,48.34,48.6,184056.0,44.447,44.6952,44.4287,44.6676,184056.0
2017-06-27 12:00:00,48.58,48.63,48.47,48.55,85777.0,44.6492,44.6952,44.5481,44.6217,85777.0
2017-06-27 12:30:00,48.56,48.58,48.28,48.35,136941.0,44.6309,44.6492,44.3735,44.4378,136941.0
2017-06-27 13:00:00,48.35,48.45,48.23,48.36,143782.0,44.4378,44.5298,44.3276,44.447,143782.0
2017-06-27 13:30:00,48.37,48.37,47.94,48.17,264951.0,44.4562,44.4562,44.061,44.2724,264951.0
2017-06-27 14:00:00,48.18,48.19,47.8,48.12,232944.0,44.2816,44.2908,43.9323,44.2265,232944.0
2017-06-27 14:30:00,48.12,48.14,47.93,47.95,120843.0,44.2265,44.2448,44.0518,44.0702,120843.0
2017-06-27 15:00:00,47.93,48.05,47.8,47.91,140416.0,44.0518,44.1621,43.9323,44.0334,140416.0
2017-06-27 15:30:00,47.91,47.95,47.61,47.61,311039.0,44.0334,44.0702,43.7577,43.7577,311039.0
2017-06-28 09:30:00,48.26,49.09,48.21,49.04,522217.0,44.3551,45.118,44.3092,45.072,522217.0
2017-06-28 10:00:00,49.02,49.09,48.74,48.74,413426.0,45.0536,45.118,44.7963,44.7963,413426.0
2017-06-28 10:30:00,48.75,49.01,48.75,48.9,153577.0,44.8055,45.0444,44.8055,44.9433,153577.0
2017-06-28 11:00:00,48.9,49.22,48.88,49.19,218862.0,44.9433,45.2375,44.925,45.2099,218862.0
2017-06-28 11:30:00,49.19,49.28,49.13,49.16,126454.0,45.2099,45.2926,45.1547,45.1823,126454.0
2017-06-28 12:00:00,49.17,49.47,49.17,49.36,316135.0,45.1915,45.4672,45.1915,45.3661,316135.0
2017-06-28 12:30:00,49.36,49.43,49.33,49.35,220494.0,45.3661,45.4305,45.3386,45.3569,220494.0
2017-06-28 13:00:00,49.35,49.41,49.3,49.36,114426.0,45.3569,45.4121,45.311,45.3661,114426.0
2017-06-28 13:30:00,49.38,49.48,49.36,49.42,117931.0,45.3845,45.4764,45.3661,45.4213,117931.0
2017-06-28 14:00:00,49.43,49.43,49.21,49.22,122753.0,45.4305,45.4305,45.2283,45.2375,122753.0
2017-06-28 14:30:00,49.22,49.34,49.2,49.27,83560.0,45.2375,45.3477,45.2191,45.2834,83560.0
2017-06-28 15:00:00,49.27,49.46,49.26,49.44,150956.0,45.2834,45.458,45.2742,45.4397,150956.0
2017-06-28 15:30:00,49.45,49.51,49.34,49.4,481653.0,45.4488,45.504,45.3477,45.4029,481653.0
2017-06-29 09:30:00,51.65,51.65,50.36,50.57,1309542.0,47.4708,47.4708,46.2852,46.4782,1309542.0
2017-06-29 10:00:00,50.57,50.57,50.02,50.37,587663.0,46.4782,46.4782,45.9727,46.2944,587663.0
2017-06-29 10:30:00,50.38,50.52,50.19,50.29,560232.0,46.3036,46.4323,46.129,46.2209,560232.0
2017-06-29 11:00:00,50.29,50.38,49.71,49.79,446149.0,46.2209,46.3036,45.6878,45.7613,446149.0
2017-06-29 11:30:00,49.77,49.8,49.06,49.11,560457.0,45.7429,45.7705,45.0904,45.1364,560457.0
2017-06-29 12:00:00,49.13,49.45,48.89,49.18,358516.0,45.1547,45.4488,44.9342,45.2007,358516.0
2017-06-29 12:30:00,49.18,49.3,49.01,49.11,237788.0,45.2007,45.311,45.0444,45.1364,237788.0
2017-06-29 13:00:00,49.09,49.34,48.59,48.7,382817.0,45.118,45.3477,44.6584,44.7595,382817.0
2017-06-29 13:30:00,48.72,49.47,48.72,49.4,329639.0,44.7779,45.4672,44.7779,45.4029,329639.0
2017-06-29 14:00:00,49.4,49.75,49.25,49.73,342985.0,45.4029,45.7246,45.265,45.7062,342985.0
2017-06-29 14:30:00,49.73,49.78,49.52,49.71,254570.0,45.7062,45.7521,45.5132,45.6878,254570.0
2017-06-29 15:00:00,49.7,49.91,49.56,49.67,401759.0,45.6786,45.8716,45.5499,45.651,401759.0
2017-06-29 15:30:00,49.68,49.88,49.46,49.51,353218.0,45.6602,45.844,45.458,45.504,353218.0
2017-06-30 09:30:00,50.2,50.25,49.59,49.64,611757.0,46.1382,46.1841,45.5775,45.6235,611757.0
2017-06-30 10:00:00,49.65,49.67,49.32,49.34,321315.0,45.6327,45.651,45.3294,45.3477,321315.0
2017-06-30 10:30:00,49.39,49.56,49.18,49.35,244111.0,45.3937,45.5499,45.2007,45.3569,244111.0
2017-06-30 11:00:00,49.35,49.43,49.27,49.27,132848.0,45.3569,45.4305,45.2834,45.2834,132848.0
2017-06-30 11:30:00,49.27,49.58,49.23,49.54,109020.0,45.2834,45.5683,45.2466,45.5316,109020.0
2017-06-30 12:00:00,49.54,49.54,49.35,49.41,137542.0,45.5316,45.5316,45.3569,45.4121,137542.0
2017-06-30 12:30:00,49.43,49.53,49.25,49.33,194148.0,45.4305,45.5224,45.265,45.3386,194148.0
2017-06-30 13:00:00,49.34,49.5,49.3,49.5,82769.0,45.3477,45.4948,45.311,45.4948,82769.0
2017-06-30 13:30:00,49.5,49.5,49.35,49.35,112831.0,45.4948,45.4948,45.3569,45.3569,112831.0
2017-06-30 14:00:00,49.33,49.38,49.23,49.35,93414.0,45.3386,45.3845,45.2466,45.3569,93414.0
2017-06-30 14:30:00,49.36,49.71,49.35,49.7,158032.0,45.3661,45.6878,45.3569,45.6786,158032.0
2017-06-30 15:00:00,49.71,49.76,49.62,49.75,338769.0,45.6878,45.7338,45.6051,45.7246,338769.0
2017-06-30 15:30:00,49.74,49.92,49.35,49.36,520989.0,45.7154,45.8808,45.3569,45.3661,520989.0
2017-07-03 09:30:00,49.95,50.69,49.86,50.45,474162.0,45.9084,46.5885,45.8257,46.3679,474162.0
2017-07-03 10:00:00,50.52,51.02,50.49,50.78,423389.0,46.4323,46.8918,46.4047,46.6712,423389.0
2017-07-03 10:30:00,50.78,51.4,50.78,51.38,431973.0,46.6712,47.2411,46.6712,47.2227,431973.0
2017-07-03 11:00:00,51.38,51.54,51.26,51.53,505786.0,47.2227,47.3697,47.1124,47.3605,505786.0
2017-07-03 11:30:00,51.53,51.67,51.34,51.36,266443.0,47.3605,47.4892,47.1859,47.2043,266443.0
2017-07-03 12:00:00,51.36,51.4,50.74,50.97,307139.0,47.2043,47.2411,46.6345,46.8459,307139.0
2017-07-03 12:30:00,50.96,51.25,50.93,50.97,333015.0,46.8367,47.1032,46.8091,46.8459,333015.0
2017-07-05 09:30:00,51.32,51.35,50.46,50.86,743573.0,47.1675,47.1951,46.3771,46.7448,743573.0
2017-07-05 10:00:00,50.86,50.86,50.49,50.85,354284.0,46.7448,46.7448,46.4047,46.7356,354284.0
2017-07-05 10:30:00,50.85,51.23,50.72,51.22,286347.0,46.7356,47.0848,46.6161,47.0756,286347.0
2017-07-05 11:00:00,51.22,51.38,50.96,51.04,214006.0,47.0756,47.2227,46.8367,46.9102,214006.0
2017-07-05 11:30:00,51.03,51.1,50.94,50.95,62814.0,46.901,46.9653,46.8183,46.8275,62814.0
2017-07-05 12:00:00,50.94,50.98,50.81,50.92,178305.0,46.8183,46.855,46.6988,46.7999,178305.0
2017-07-05 12:30:00,50.93,51.17,50.93,51.1,81923.0,46.8091,47.0297,46.8091,46.9653,81923.0
2017-07-05 13:00:00,51.07,51.15,51.0,51.08,60200.0,46.9378,47.0113,46.8734,46.947,60200.0
2017-07-05 13:30:00,51.09,51.14,50.96,50.97,81190.0,46.9561,47.0021,46.8367,46.8459,81190.0
2017-07-05 14:00:00,51.0,51.22,50.96,51.13,148949.0,46.8734,47.0756,46.8367,46.9929,148949.0
2017-07-05 14:30:00,51.12,51.22,50.94,50.97,154252.0,46.9837,47.0756,46.8183,46.8459,154252.0
2017-07-05 15:00:00,50.97,51.09,50.84,51.02,116668.0,46.8459,46.9561,46.7264,46.8918,116668.0
2017-07-05 15:30:00,51.03,51.14,50.97,50.99,208570.0,46.901,47.0021,46.8459,46.8642,208570.0
2017-07-06 09:30:00,50.85,50.87,50.07,50.2,456150.0,46.7356,46.7539,46.0187,46.1382,456150.0
2017-07-06 10:00:00,50.21,50.67,50.09,50.5,421561.0,46.1473,46.5701,46.0371,46.4139,421561.0
2017-07-06 10:30:00,50.5,50.5,50.22,50.34,218118.0,46.4139,46.4139,46.1565,46.2668,218118.0
2017-07-06 11:00:00,50.34,50.72,50.34,50.5,165081.0,46.2668,46.6161,46.2668,46.4139,165081.0
2017-07-06 11:30:00,50.5,50.71,50.4,50.71,129199.0,46.4139,46.6069,46.322,46.6069,129199.0
2017-07-06 12:00:00,50.71,50.84,50.52,50.52,197449.0,46.6069,46.7264,46.4323,46.4323,197449.0
2017-07-06 12:30:00,50.5,50.75,50.5,50.67,109596.0,46.4139,46.6437,46.4139,46.5701,109596.0
2017-07-06 13:00:00,50.68,50.89,50.65,50.85,113969.0,46.5793,46.7723,46.5517,46.7356,113969.0
2017-07-06 13:30:00,50.84,50.84,50.32,50.35,221013.0,46.7264,46.7264,46.2484,46.276,221013.0
2017-07-06 14:00:00,50.34,50.36,50.0,50.1,181752.0,46.2668,46.2852,45.9543,46.0462,181752.0
2017-07-06 14:30:00,50.09,50.2,49.92,50.17,265742.0,46.0371,46.1382,45.8808,46.1106,265742.0
2017-07-06 15:00:00,50.16,50.19,49.73,49.73,143379.0,46.1014,46.129,45.7062,45.7062,143379.0
2017-07-06 15:30:00,49.73,49.74,49.48,49.54,474637.0,45.7062,45.7154,45.4764,45.5316,474637.0
2017-07-07 09:30:00,50.16,50.28,49.68,50.01,424827.0,46.1014,46.2117,45.6602,45.9635,424827.0
2017-07-07 10:00:00,50.0,50.08,49.64,49.83,169742.0,45.9543,46.0279,45.6235,45.7981,169742.0
2017-07-07 10:30:00,49.86,49.99,49.79,49.89,111187.0,45.8257,45.9451,45.7613,45.8532,111187.0
2017-07-07 11:00:00,49.88,50.26,49.84,50.23,115328.0,45.844,46.1933,45.8073,46.1657,115328.0
2017-07-07 11:30:00,50.24,50.5,50.16,50.43,142978.0,46.1749,46.4139,46.1014,46.3495,142978.0
2017-07-07 12:00:00,50.45,50.62,50.42,50.6,150391.0,46.3679,46.5242,46.3404,46.5058,150391.0
2017-07-07 12:30:00,50.6,50.64,50.53,50.58,121958.0,46.5058,46.5426,46.4415,46.4874,121958.0
2017-07-07 13:00:00,50.58,50.67,50.55,50.59,158102.0,46.4874,46.5701,46.4598,46.4966,158102.0
2017-07-07 13:30:00,50.59,50.67,50.51,50.57,83863.0,46.4966,46.5701,46.4231,46.4782,83863.0
2017-07-07 14:00:00,50.57,50.61,50.47,50.48,56972.0,46.4782,46.515,46.3863,46.3955,56972.0
2017-07-07 14:30:00,50.48,50.53,50.32,50.32,98076.0,46.3955,46.4415,46.2484,46.2484,98076.0
2017-07-07 15:00:00,50.32,50.34,50.17,50.26,76344.0,46.2484,46.2668,46.1106,46.1933,76344.0
2017-07-07 15:30:00,50.25,50.48,50.24,50.4,230165.0,46.1841,46.3955,46.1749,46.322,230165.0
2017-07-10 09:30:00,50.25,50.5,50.12,50.33,343785.0,46.1841,46.4139,46.0646,46.2576,343785.0
2017-07-10 10:00:00,50.34,50.43,50.17,50.35,214186.0,46.2668,46.3495,46.1106,46.276,214186.0
2017-07-10 10:30:00,50.35,50.43,50.21,50.36,152012.0,46.276,46.3495,46.1473,46.2852,152012.0
2017-07-10 11:00:00,50.36,50.48,50.19,50.21,144942.0,46.2852,46.3955,46.129,46.1473,144942.0
2017-07-10 11:30:00,50.2,50.34,50.13,50.3,147480.0,46.1382,46.2668,46.0738,46.2301,147480.0
2017-07-10 12:00:00,50.3,50.48,50.25,50.43,88549.0,46.2301,46.3955,46.1841,46.3495,88549.0
2017-07-10 12:30:00,50.43,50.52,50.39,50.52,102313.0,46.3495,46.4323,46.3128,46.4323,102313.0
2017-07-10 13:00:00,50.53,50.55,50.36,50.43,93306.0,46.4415,46.4598,46.2852,46.3495,93306.0
2017-07-10 13:30:00,50.43,50.52,50.37,50.47,66575.0,46.3495,46.4323,46.2944,46.3863,66575.0
2017-07-10 14:00:00,50.47,50.52,50.38,50.38,82488.0,46.3863,46.4323,46.3036,46.3036,82488.0
2017-07-10 14:30:00,50.37,50.43,50.33,50.36,54189.0,46.2944,46.3495,46.2576,46.2852,54189.0
2017-07-10 15:00:00,50.36,50.48,50.19,50.21,105547.0,46.2852,46.3955,46.129,46.1473,105547.0
2017-07-10 15:30:00,50.22,50.4,50.11,50.14,205995.0,46.1565,46.322,46.0554,46.083,205995.0
2017-07-11 09:30:00,50.14,50.14,49.54,49.62,281574.0,46.083,46.083,45.5316,45.6051,281574.0
2017-07-11 10:00:00,49.61,49.72,49.45,49.46,190932.0,45.5959,45.697,45.4488,45.458,190932.0
2017-07-11 10:30:00,49.46,49.75,49.46,49.75,138464.0,45.458,45.7246,45.458,45.7246,138464.0
2017-07-11 11:00:00,49.75,49.87,48.81,49.06,421688.0,45.7246,45.8349,44.8606,45.0904,421688.0
2017-07-11 11:30:00,49.03,49.52,49.02,49.45,216002.0,45.0628,45.5132,45.0536,45.4488,216002.0
2017-07-11 12:00:00,49.44,49.51,49.32,49.4,99150.0,45.4397,45.504,45.3294,45.4029,99150.0
2017-07-11 12:30:00,49.42,49.44,49.19,49.36,88275.0,45.4213,45.4397,45.2099,45.3661,88275.0
2017-07-11 13:00:00,49.37,49.45,49.26,49.26,60995.0,45.3753,45.4488,45.2742,45.2742,60995.0
2017-07-11 13:30:00,49.27,49.59,49.12,49.57,119773.0,45.2834,45.5775,45.1455,45.5591,119773.0
2017-07-11 14:00:00,49.58,49.61,49.37,49.47,75753.0,45.5683,45.5959,45.3753,45.4672,75753.0
2017-07-11 14:30:00,49.46,49.61,49.35,49.6,61393.0,45.458,45.5959,45.3569,45.5867,61393.0
2017-07-11 15:00:00,49.6,49.65,49.52,49.58,73319.0,45.5867,45.6327,45.5132,45.5683,73319.0
2017-07-11 15:30:00,49.58,49.76,49.49,49.52,148347.0,45.5683,45.7338,45.4856,45.5132,148347.0
2017-07-12 09:30:00,49.5,50.19,49.35,50.19,385790.0,45.4948,46.129,45.3569,46.129,385790.0
2017-07-12 10:00:00,50.2,50.4,50.12,50.31,292056.0,46.1382,46.322,46.0646,46.2393,292056.0
2017-07-12 10:30:00,50.31,50.38,50.04,50.05,179445.0,46.2393,46.3036,45.9911,46.0003,179445.0
2017-07-12 11:00:00,50.05,50.27,50.01,50.19,57374.0,46.0003,46.2025,45.9635,46.129,57374.0
2017-07-12 11:30:00,50.18,50.23,50.0,50.14,59254.0,46.1198,46.1657,45.9543,46.083,59254.0
2017-07-12 12:00:00,50.14,50.26,49.9,50.08,108281.0,46.083,46.1933,45.8624,46.0279,108281.0
2017-07-12 12:30:00,50.08,50.12,49.97,50.11,65580.0,46.0279,46.0646,45.9268,46.0554,65580.0
2017-07-12 13:00:00,50.12,50.15,50.05,50.12,39629.0,46.0646,46.0922,46.0003,46.0646,39629.0
2017-07-12 13:30:00,50.12,50.22,50.1,50.22,47424.0,46.0646,46.1565,46.0462,46.1565,47424.0
2017-07-12 14:00:00,50.22,50.26,50.11,50.22,81814.0,46.1565,46.1933,46.0554,46.1565,81814.0
2017-07-12 14:30:00,50.19,50.21,50.14,50.18,60913.0,46.129,46.1473,46.083,46.1198,60913.0
2017-07-12 15:00:00,50.17,50.25,50.13,50.24,85869.0,46.1106,46.1841,46.0738,46.1749,85869.0
2017-07-12 15:30:00,50.24,50.27,50.11,50.14,179245.0,46.1749,46.2025,46.0554,46.083,179245.0
2017-07-13 09:30:00,50.29,50.73,50.24,50.44,280910.0,46.2209,46.6253,46.1749,46.3587,280910.0
2017-07-13 10:00:00,50.43,50.71,50.38,50.38,189607.0,46.3495,46.6069,46.3036,46.3036,189607.0
2017-07-13 10:30:00,50.38,50.59,50.3,50.55,105196.0,46.3036,46.4966,46.2301,46.4598,105196.0
2017-07-13 11:00:00,50.53,50.66,50.43,50.66,102992.0,46.4415,46.5609,46.3495,46.5609,102992.0
2017-07-13 11:30:00,50.65,50.74,50.57,50.68,131059.0,46.5517,46.6345,46.4782,46.5793,131059.0
2017-07-13 12:00:00,50.66,50.82,50.66,50.78,93151.0,46.5609,46.708,46.5609,46.6712,93151.0
2017-07-13 12:30:00,50.77,50.83,50.67,50.75,63314.0,46.662,46.7172,46.5701,46.6437,63314.0
2017-07-13 13:00:00,50.75,50.85,50.71,50.72,107188.0,46.6437,46.7356,46.6069,46.6161,107188.0
2017-07-13 13:30:00,50.72,50.76,50.65,50.76,92875.0,46.6161,46.6528,46.5517,46.6528,92875.0
2017-07-13 14:00:00,50.72,50.78,50.63,50.71,89800.0,46.6161,46.6712,46.5334,46.6069,89800.0
2017-07-13 14:30:00,50.7,50.76,50.69,50.74,82917.0,46.5977,46.6528,46.5885,46.6345,82917.0
2017-07-13 15:00:00,50.73,50.89,50.69,50.86,121577.0,46.6253,46.7723,46.5885,46.7448,121577.0
2017-07-13 15:30:00,50.86,50.94,50.83,50.93,312530.0,46.7448,46.8183,46.7172,46.8091,312530.0
2017-07-14 09:30:00,49.97,50.33,49.36,50.29,610993.0,45.9268,46.2576,45.3661,46.2209,610993.0
2017-07-14 10:00:00,50.28,50.34,50.08,50.16,206877.0,46.2117,46.2668,46.0279,46.1014,206877.0
2017-07-14 10:30:00,50.17,50.46,50.12,50.42,246104.0,46.1106,46.3771,46.0646,46.3404,246104.0
2017-07-14 11:00:00,50.36,50.53,50.32,50.33,106033.0,46.2852,46.4415,46.2484,46.2576,106033.0
2017-07-14 11:30:00,50.34,50.47,50.31,50.34,88958.0,46.2668,46.3863,46.2393,46.2668,88958.0
2017-07-14 12:00:00,50.33,50.34,50.18,50.28,107292.0,46.2576,46.2668,46.1198,46.2117,107292.0
2017-07-14 12:30:00,50.3,50.49,50.29,50.48,66258.0,46.2301,46.4047,46.2209,46.3955,66258.0
2017-07-14 13:00:00,50.49,50.76,50.48,50.72,126122.0,46.4047,46.6528,46.3955,46.6161,126122.0
2017-07-14 13:30:00,50.69,50.73,50.51,50.64,93471.0,46.5885,46.6253,46.4231,46.5426,93471.0
2017-07-14 14:00:00,50.65,50.75,50.61,50.67,72877.0,46.5517,46.6437,46.515,46.5701,72877.0
2017-07-14 14:30:00,50.66,50.77,50.61,50.74,111981.0,46.5609,46.662,46.515,46.6345,111981.0
2017-07-14 15:00:00,50.75,51.07,50.72,51.06,173129.0,46.6437,46.9378,46.6161,46.9286,173129.0
2017-07-14 15:30:00,51.06,51.14,50.68,50.76,365045.0,46.9286,47.0021,46.5793,46.6528,365045.0
2017-07-17 09:30:00,50.52,50.61,50.18,50.43,353536.0,46.4323,46.515,46.1198,46.3495,353536.0
2017-07-17 10:00:00,50.41,50.56,50.36,50.5,196797.0,46.3312,46.469,46.2852,46.4139,196797.0
2017-07-17 10:30:00,50.5,50.76,50.46,50.74,150726.0,46.4139,46.6528,46.3771,46.6345,150726.0
2017-07-17 11:00:00,50.72,50.88,50.7,50.75,77882.0,46.6161,46.7631,46.5977,46.6437,77882.0
2017-07-17 11:30:00,50.75,50.78,50.58,50.72,54615.0,46.6437,46.6712,46.4874,46.6161,54615.0
2017-07-17 12:00:00,50.73,50.81,50.71,50.81,56827.0,46.6253,46.6988,46.6069,46.6988,56827.0
2017-07-17 12:30:00,50.81,50.83,50.73,50.78,39124.0,46.6988,46.7172,46.6253,46.6712,39124.0
2017-07-17 13:00:00,50.78,50.94,50.75,50.86,85794.0,46.6712,46.8183,46.6437,46.7448,85794.0
2017-07-17 13:30:00,50.86,50.91,50.82,50.82,70308.0,46.7448,46.7907,46.708,46.708,70308.0
2017-07-17 14:00:00,50.81,50.91,50.7,50.91,75953.0,46.6988,46.7907,46.5977,46.7907,75953.0
2017-07-17 14:30:00,50.87,50.92,50.74,50.75,144758.0,46.7539,46.7999,46.6345,46.6437,144758.0
2017-07-17 15:00:00,50.76,50.77,50.56,50.58,105482.0,46.6528,46.662,46.469,46.4874,105482.0
2017-07-17 15:30:00,50.57,50.73,50.54,50.66,181528.0,46.4782,46.6253,46.4506,46.5609,181528.0
2017-07-18 09:30:00,50.14,50.64,49.91,50.27,483691.0,46.083,46.5426,45.8716,46.2025,483691.0
2017-07-18 10:00:00,50.28,50.51,50.19,50.25,169303.0,46.2117,46.4231,46.129,46.1841,169303.0
2017-07-18 10:30:00,50.24,50.24,49.85,50.18,399344.0,46.1749,46.1749,45.8165,46.1198,399344.0
2017-07-18 11:00:00,50.18,50.27,49.99,50.2,191991.0,46.1198,46.2025,45.9451,46.1382,191991.0
2017-07-18 11:30:00,50.19,50.22,50.07,50.11,149840.0,46.129,46.1565,46.0187,46.0554,149840.0
2017-07-18 12:00:00,50.15,50.31,50.1,50.25,135975.0,46.0922,46.2393,46.0462,46.1841,135975.0
2017-07-18 12:30:00,50.24,50.28,50.16,50.21,88919.0,46.1749,46.2117,46.1014,46.1473,88919.0
2017-07-18 13:00:00,50.19,50.46,50.15,50.42,114213.0,46.129,46.3771,46.0922,46.3404,114213.0
2017-07-18 13:30:00,50.43,50.63,50.41,50.53,161073.0,46.3495,46.5334,46.3312,46.4415,161073.0
2017-07-18 14:00:00,50.54,50.62,50.4,50.44,104385.0,46.4506,46.5242,46.322,46.3587,104385.0
2017-07-18 14:30:00,50.41,50.54,50.39,50.47,41830.0,46.3312,46.4506,46.3128,46.3863,41830.0
2017-07-18 15:00:00,50.47,50.59,50.45,50.53,64010.0,46.3863,46.4966,46.3679,46.4415,64010.0
2017-07-18 15:30:00,50.53,50.54,50.4,50.51,249664.0,46.4415,46.4506,46.322,46.4231,249664.0
2017-07-19 09:30:00,50.8,51.02,50.63,50.89,247887.0,46.6896,46.8918,46.5334,46.7723,247887.0
2017-07-19 10:00:00,50.89,51.01,50.73,50.95,126047.0,46.7723,46.8826,46.6253,46.8275,126047.0
2017-07-19 10:30:00,50.96,51.03,50.8,50.86,87589.0,46.8367,46.901,46.6896,46.7448,87589.0
2017-07-19 11:00:00,50.88,50.98,50.73,50.76,111325.0,46.7631,46.855,46.6253,46.6528,111325.0
2017-07-19 11:30:00,50.76,50.87,50.76,50.76,77768.0,46.6528,46.7539,46.6528,46.6528,77768.0
2017-07-19 12:00:00,50.76,50.83,50.69,50.71,123543.0,46.6528,46.7172,46.5885,46.6069,123543.0
2017-07-19 12:30:00,50.71,50.72,50.48,50.54,97039.0,46.6069,46.6161,46.3955,46.4506,97039.0
2017-07-19 13:00:00,50.53,50.71,50.53,50.63,51561.0,46.4415,46.6069,46.4415,46.5334,51561.0
2017-07-19 13:30:00,50.62,50.73,50.6,50.66,51650.0,46.5242,46.6253,46.5058,46.5609,51650.0
2017-07-19 14:00:00,50.66,50.78,50.65,50.75,49511.0,46.5609,46.6712,46.5517,46.6437,49511.0
2017-07-19 14:30:00,50.76,50.84,50.73,50.79,64889.0,46.6528,46.7264,46.6253,46.6804,64889.0
2017-07-19 15:00:00,50.79,50.98,50.79,50.95,98509.0,46.6804,46.855,46.6804,46.8275,98509.0
2017-07-19 15:30:00,50.96,51.0,50.89,50.99,243781.0,46.8367,46.8734,46.7723,46.8642,243781.0
2017-07-20 09:30:00,51.09,51.29,50.97,51.24,336843.0,46.9561,47.14,46.8459,47.094,336843.0
2017-07-20 10:00:00,51.23,51.47,51.18,51.42,243272.0,47.0848,47.3054,47.0389,47.2594,243272.0
2017-07-20 10:30:00,51.42,51.42,50.85,51.21,230271.0,47.2594,47.2594,46.7356,47.0664,230271.0
2017-07-20 11:00:00,51.2,51.32,50.84,50.92,166007.0,47.0572,47.1675,46.7264,46.7999,166007.0
2017-07-20 11:30:00,50.93,50.96,50.74,50.94,61278.0,46.8091,46.8367,46.6345,46.8183,61278.0
2017-07-20 12:00:00,50.91,50.98,50.85,50.96,52322.0,46.7907,46.855,46.7356,46.8367,52322.0
2017-07-20 12:30:00,50.96,51.04,50.93,50.94,63435.0,46.8367,46.9102,46.8091,46.8183,63435.0
2017-07-20 13:00:00,50.94,51.05,50.88,51.01,73824.0,46.8183,46.9194,46.7631,46.8826,73824.0
2017-07-20 13:30:00,51.01,51.17,50.97,51.09,87908.0,46.8826,47.0297,46.8459,46.9561,87908.0
2017-07-20 14:00:00,51.09,51.12,51.02,51.05,50955.0,46.9561,46.9837,46.8918,46.9194,50955.0
2017-07-20 14:30:00,51.05,51.2,51.03,51.16,77859.0,46.9194,47.0572,46.901,47.0205,77859.0
2017-07-20 15:00:00,51.14,51.19,51.09,51.18,83378.0,47.0021,47.0481,46.9561,47.0389,83378.0
2017-07-20 15:30:00,51.18,51.18,50.86,50.93,213915.0,47.0389,47.0389,46.7448,46.8091,213915.0
2017-07-21 09:30:00,50.55,51.27,50.5,50.9,160104.0,46.4598,47.1216,46.4139,46.7815,160104.0
2017-07-21 10:00:00,50.89,50.92,50.66,50.87,232157.0,46.7723,46.7999,46.5609,46.7539,232157.0
2017-07-21 10:30:00,50.87,50.93,50.63,50.7,100794.0,46.7539,46.8091,46.5334,46.5977,100794.0
2017-07-21 11:00:00,50.69,50.99,50.67,50.87,78388.0,46.5885,46.8642,46.5701,46.7539,78388.0
2017-07-21 11:30:00,50.88,51.0,50.78,50.94,51920.0,46.7631,46.8734,46.6712,46.8183,51920.0
2017-07-21 12:00:00,50.98,51.03,50.86,50.91,35784.0,46.855,46.901,46.7448,46.7907,35784.0
2017-07-21 12:30:00,50.9,51.02,50.81,50.98,56074.0,46.7815,46.8918,46.6988,46.855,56074.0
2017-07-21 13:00:00,50.97,51.1,50.96,51.06,68106.0,46.8459,46.9653,46.8367,46.9286,68106.0
2017-07-21 13:30:00,51.04,51.11,50.99,51.04,97007.0,46.9102,46.9745,46.8642,46.9102,97007.0
2017-07-21 14:00:00,51.04,51.07,50.9,50.92,84045.0,46.9102,46.9378,46.7815,46.7999,84045.0
2017-07-21 14:30:00,50.92,50.96,50.85,50.93,34150.0,46.7999,46.8367,46.7356,46.8091,34150.0
2017-07-21 15:00:00,50.93,50.95,50.72,50.74,67951.0,46.8091,46.8275,46.6161,46.6345,67951.0
2017-07-21 15:30:00,50.75,50.98,50.75,50.97,206910.0,46.6437,46.855,46.6437,46.8459,206910.0
2017-07-24 09:30:00,50.89,51.25,50.88,51.24,165607.0,46.7723,47.1032,46.7631,47.094,165607.0
2017-07-24 10:00:00,51.24,51.3,51.13,51.23,110031.0,47.094,47.1492,46.9929,47.0848,110031.0
2017-07-24 10:30:00,51.23,51.28,51.13,51.13,116002.0,47.0848,47.1308,46.9929,46.9929,116002.0
2017-07-24 11:00:00,51.14,51.21,51.04,51.17,102297.0,47.0021,47.0664,46.9102,47.0297,102297.0
2017-07-24 11:30:00,51.17,51.28,51.16,51.25,47044.0,47.0297,47.1308,47.0205,47.1032,47044.0
2017-07-24 12:00:00,51.25,51.34,51.23,51.32,86206.0,47.1032,47.1859,47.0848,47.1675,86206.0
2017-07-24 12:30:00,51.34,51.35,51.22,51.29,39595.0,47.1859,47.1951,47.0756,47.14,39595.0
2017-07-24 13:00:00,51.3,51.36,51.27,51.34,55154.0,47.1492,47.2043,47.1216,47.1859,55154.0
2017-07-24 13:30:00,51.32,51.45,51.3,51.43,92857.0,47.1675,47.287,47.1492,47.2686,92857.0
2017-07-24 14:00:00,51.43,51.56,51.41,51.51,128607.0,47.2686,47.3881,47.2503,47.3422,128607.0
2017-07-24 14:30:00,51.52,51.55,51.44,51.45,101305.0,47.3514,47.3789,47.2778,47.287,101305.0
2017-07-24 15:00:00,51.46,51.57,51.38,51.57,96280.0,47.2962,47.3973,47.2227,47.3973,96280.0
2017-07-24 15:30:00,51.56,51.59,51.37,51.45,212142.0,47.3881,47.4157,47.2135,47.287,212142.0
2017-07-25 09:30:00,52.5,52.95,52.45,52.66,526673.0,48.2521,48.6656,48.2061,48.3991,526673.0
2017-07-25 10:00:00,52.66,52.77,52.43,52.65,262866.0,48.3991,48.5002,48.1877,48.3899,262866.0
2017-07-25 10:30:00,52.66,52.86,52.54,52.86,142248.0,48.3991,48.5829,48.2888,48.5829,142248.0
2017-07-25 11:00:00,52.86,53.11,52.79,53.06,308438.0,48.5829,48.8127,48.5186,48.7667,308438.0
2017-07-25 11:30:00,53.05,53.18,52.92,53.15,174913.0,48.7576,48.877,48.6381,48.8495,174913.0
2017-07-25 12:00:00,53.15,53.21,53.05,53.08,116610.0,48.8495,48.9046,48.7576,48.7851,116610.0
2017-07-25 12:30:00,53.08,53.11,52.83,52.89,119998.0,48.7851,48.8127,48.5554,48.6105,119998.0
2017-07-25 13:00:00,52.88,52.88,52.73,52.78,108780.0,48.6013,48.6013,48.4634,48.5094,108780.0
2017-07-25 13:30:00,52.8,52.87,52.7,52.73,101855.0,48.5278,48.5921,48.4359,48.4634,101855.0
2017-07-25 14:00:00,52.73,52.92,52.72,52.83,105583.0,48.4634,48.6381,48.4543,48.5554,105583.0
2017-07-25 14:30:00,52.83,52.83,52.71,52.82,101174.0,48.5554,48.5554,48.4451,48.5462,101174.0
2017-07-25 15:00:00,52.82,52.9,52.76,52.8,93716.0,48.5462,48.6197,48.491,48.5278,93716.0
2017-07-25 15:30:00,52.81,52.85,52.67,52.75,194597.0,48.537,48.5737,48.4083,48.4818,194597.0
2017-07-26 09:30:00,53.17,53.2,52.82,53.07,299440.0,48.8678,48.8954,48.5462,48.7759,299440.0
2017-07-26 10:00:00,53.09,53.29,53.02,53.13,155767.0,48.7943,48.9781,48.73,48.8311,155767.0
2017-07-26 10:30:00,53.16,53.17,52.68,52.76,211949.0,48.8587,48.8678,48.4175,48.491,211949.0
2017-07-26 11:00:00,52.76,52.88,52.69,52.8,71771.0,48.491,48.6013,48.4267,48.5278,71771.0
2017-07-26 11:30:00,52.8,52.91,52.76,52.8,124303.0,48.5278,48.6289,48.491,48.5278,124303.0
2017-07-26 12:00:00,52.8,52.95,52.77,52.83,55542.0,48.5278,48.6656,48.5002,48.5554,55542.0
2017-07-26 12:30:00,52.85,52.91,52.76,52.77,56454.0,48.5737,48.6289,48.491,48.5002,56454.0
2017-07-26 13:00:00,52.77,52.8,52.62,52.63,80145.0,48.5002,48.5278,48.3623,48.3715,80145.0
2017-07-26 13:30:00,52.62,52.75,52.58,52.61,55742.0,48.3623,48.4818,48.3256,48.3532,55742.0
2017-07-26 14:00:00,52.68,52.85,52.63,52.85,130424.0,48.4175,48.5737,48.3715,48.5737,130424.0
2017-07-26 14:30:00,52.86,52.88,52.61,52.62,147466.0,48.5829,48.6013,48.3532,48.3623,147466.0
2017-07-26 15:00:00,52.6,52.65,52.38,52.4,211483.0,48.344,48.3899,48.1418,48.1601,211483.0
2017-07-26 15:30:00,52.4,52.47,52.1,52.33,271078.0,48.1601,48.2245,47.8844,48.0958,271078.0
2017-07-27 09:30:00,52.5,52.58,51.83,51.97,338420.0,48.2521,48.3256,47.6363,47.7649,338420.0
2017-07-27 10:00:00,51.95,52.16,51.82,52.15,147094.0,47.7466,47.9396,47.6271,47.9304,147094.0
2017-07-27 10:30:00,52.16,52.28,52.03,52.13,151362.0,47.9396,48.0499,47.8201,47.912,151362.0
2017-07-27 11:00:00,52.13,52.15,51.79,51.86,85842.0,47.912,47.9304,47.5995,47.6638,85842.0
2017-07-27 11:30:00,51.88,52.09,51.87,52.02,98383.0,47.6822,47.8752,47.673,47.8109,98383.0
2017-07-27 12:00:00,52.01,52.08,51.97,52.03,42017.0,47.8017,47.866,47.7649,47.8201,42017.0
2017-07-27 12:30:00,52.04,52.06,51.8,51.84,127102.0,47.8293,47.8477,47.6087,47.6455,127102.0
2017-07-27 13:00:00,51.84,51.96,51.31,51.45,253651.0,47.6455,47.7557,47.1583,47.287,253651.0
2017-07-27 13:30:00,51.44,51.52,51.12,51.24,200044.0,47.2778,47.3514,46.9837,47.094,200044.0
2017-07-27 14:00:00,51.27,51.49,51.09,51.16,143860.0,47.1216,47.3238,46.9561,47.0205,143860.0
2017-07-27 14:30:00,51.15,51.22,50.92,51.21,163681.0,47.0113,47.0756,46.7999,47.0664,163681.0
2017-07-27 15:00:00,51.18,51.53,51.07,51.53,103846.0,47.0389,47.3605,46.9378,47.3605,103846.0
2017-07-27 15:30:00,51.49,51.66,51.43,51.64,223454.0,47.3238,47.48,47.2686,47.4616,223454.0
2017-07-28 09:30:00,51.38,51.66,51.15,51.19,192726.0,47.2227,47.48,47.0113,47.0481,192726.0
2017-07-28 10:00:00,51.19,51.29,51.01,51.23,129568.0,47.0481,47.14,46.8826,47.0848,129568.0
2017-07-28 10:30:00,51.26,51.58,51.24,51.42,102806.0,47.1124,47.4065,47.094,47.2594,102806.0
2017-07-28 11:00:00,51.45,51.61,51.38,51.43,109591.0,47.287,47.4341,47.2227,47.2686,109591.0
2017-07-28 11:30:00,51.41,51.59,51.41,51.51,72130.0,47.2503,47.4157,47.2503,47.3422,72130.0
2017-07-28 12:00:00,51.54,51.72,51.49,51.58,76284.0,47.3697,47.5352,47.3238,47.4065,76284.0
2017-07-28 12:30:00,51.59,51.6,51.49,51.52,48641.0,47.4157,47.4249,47.3238,47.3514,48641.0
2017-07-28 13:00:00,51.51,51.52,51.35,51.35,55803.0,47.3422,47.3514,47.1951,47.1951,55803.0
2017-07-28 13:30:00,51.37,51.5,51.36,51.49,33893.0,47.2135,47.333,47.2043,47.3238,33893.0
2017-07-28 14:00:00,51.5,51.68,51.5,51.67,49775.0,47.333,47.4984,47.333,47.4892,49775.0
2017-07-28 14:30:00,51.66,51.75,51.63,51.68,65281.0,47.48,47.5627,47.4525,47.4984,65281.0
2017-07-28 15:00:00,51.68,51.7,51.58,51.58,65327.0,47.4984,47.5168,47.4065,47.4065,65327.0
2017-07-28 15:30:00,51.58,51.68,51.54,51.54,183418.0,47.4065,47.4984,47.3697,47.3697,183418.0
2017-07-31 09:30:00,52.06,52.34,51.81,51.91,242429.0,47.8477,48.105,47.6179,47.7098,242429.0
2017-07-31 10:00:00,51.91,52.07,51.81,52.02,162531.0,47.7098,47.8568,47.6179,47.8109,162531.0
2017-07-31 10:30:00,52.02,52.05,51.79,51.88,158754.0,47.8109,47.8385,47.5995,47.6822,158754.0
2017-07-31 11:00:00,51.89,52.08,51.86,52.05,56201.0,47.6914,47.866,47.6638,47.8385,56201.0
2017-07-31 11:30:00,52.04,52.11,51.96,51.98,85321.0,47.8293,47.8936,47.7557,47.7741,85321.0
2017-07-31 12:00:00,51.97,52.18,51.95,52.14,46077.0,47.7649,47.9579,47.7466,47.9212,46077.0
2017-07-31 12:30:00,52.14,52.28,52.14,52.24,106323.0,47.9212,48.0499,47.9212,48.0131,106323.0
2017-07-31 13:00:00,52.24,52.44,52.23,52.42,120536.0,48.0131,48.1969,48.0039,48.1785,120536.0
2017-07-31 13:30:00,52.4,52.54,52.4,52.5,83399.0,48.1601,48.2888,48.1601,48.2521,83399.0
2017-07-31 14:00:00,52.5,52.53,52.4,52.46,87137.0,48.2521,48.2796,48.1601,48.2153,87137.0
2017-07-31 14:30:00,52.47,52.48,52.23,52.26,121697.0,48.2245,48.2337,48.0039,48.0315,121697.0
2017-07-31 15:00:00,52.27,52.49,52.2,52.48,149824.0,48.0407,48.2429,47.9763,48.2337,149824.0
2017-07-31 15:30:00,52.48,52.56,52.23,52.26,229371.0,48.2337,48.3072,48.0039,48.0315,229371.0
2017-08-01 09:30:00,52.88,53.15,52.79,52.95,383743.0,48.6013,48.8495,48.5186,48.6656,383743.0
2017-08-01 10:00:00,52.96,53.11,52.61,52.7,215272.0,48.6748,48.8127,48.3532,48.4359,215272.0
2017-08-01 10:30:00,52.71,52.91,52.67,52.88,131061.0,48.4451,48.6289,48.4083,48.6013,131061.0
2017-08-01 11:00:00,52.86,52.95,52.55,52.66,116865.0,48.5829,48.6656,48.298,48.3991,116865.0
2017-08-01 11:30:00,52.68,53.07,52.68,53.06,106092.0,48.4175,48.7759,48.4175,48.7667,106092.0
2017-08-01 12:00:00,53.05,53.25,53.02,53.18,134429.0,48.7576,48.9414,48.73,48.877,134429.0
2017-08-01 12:30:00,53.19,53.23,53.1,53.16,63197.0,48.8862,48.923,48.8035,48.8587,63197.0
2017-08-01 13:00:00,53.17,53.28,53.17,53.22,65681.0,48.8678,48.9689,48.8678,48.9138,65681.0
2017-08-01 13:30:00,53.23,53.28,53.17,53.28,60702.0,48.923,48.9689,48.8678,48.9689,60702.0
2017-08-01 14:00:00,53.27,53.33,53.26,53.3,165038.0,48.9598,49.0149,48.9506,48.9873,165038.0
2017-08-01 14:30:00,53.3,53.35,53.24,53.34,68758.0,48.9873,49.0333,48.9322,49.0241,68758.0
2017-08-01 15:00:00,53.34,53.35,53.13,53.16,103118.0,49.0241,49.0333,48.8311,48.8587,103118.0
2017-08-01 15:30:00,53.15,53.38,53.13,53.33,192126.0,48.8495,49.0609,48.8311,49.0149,192126.0
2017-08-02 09:30:00,53.45,53.48,53.09,53.2,251270.0,49.1252,49.1528,48.7943,48.8954,251270.0
2017-08-02 10:00:00,53.2,53.43,52.99,53.04,221426.0,48.8954,49.1068,48.7024,48.7484,221426.0
2017-08-02 10:30:00,53.06,53.08,52.62,52.78,227621.0,48.7667,48.7851,48.3623,48.5094,227621.0
2017-08-02 11:00:00,52.79,53.09,52.71,53.08,157411.0,48.5186,48.7943,48.4451,48.7851,157411.0
2017-08-02 11:30:00,53.08,53.14,52.92,52.94,113762.0,48.7851,48.8403,48.6381,48.6565,113762.0
2017-08-02 12:00:00,52.94,52.96,52.66,52.66,90942.0,48.6565,48.6748,48.3991,48.3991,90942.0
2017-08-02 12:30:00,52.66,52.85,52.65,52.84,48647.0,48.3991,48.5737,48.3899,48.5645,48647.0
2017-08-02 13:00:00,52.85,52.89,52.79,52.88,48928.0,48.5737,48.6105,48.5186,48.6013,48928.0
2017-08-02 13:30:00,52.88,52.99,52.83,52.98,65423.0,48.6013,48.7024,48.5554,48.6932,65423.0
2017-08-02 14:00:00,52.97,53.04,52.89,52.89,42611.0,48.684,48.7484,48.6105,48.6105,42611.0
2017-08-02 14:30:00,52.89,53.08,52.88,53.01,61176.0,48.6105,48.7851,48.6013,48.7208,61176.0
2017-08-02 15:00:00,53.0,53.1,52.98,53.1,48004.0,48.7116,48.8035,48.6932,48.8035,48004.0
2017-08-02 15:30:00,53.09,53.28,53.03,53.24,156740.0,48.7943,48.9689,48.7392,48.9322,156740.0
2017-08-03 09:30:00,53.09,53.15,52.57,52.77,238470.0,48.7943,48.8495,48.3164,48.5002,238470.0
2017-08-03 10:00:00,52.76,52.97,52.65,52.97,205113.0,48.491,48.684,48.3899,48.684,205113.0
2017-08-03 10:30:00,52.98,53.03,52.82,52.85,124911.0,48.6932,48.7392,48.5462,48.5737,124911.0
2017-08-03 11:00:00,52.83,52.95,52.73,52.81,75884.0,48.5554,48.6656,48.4634,48.537,75884.0
2017-08-03 11:30:00,52.8,52.83,52.69,52.76,66813.0,48.5278,48.5554,48.4267,48.491,66813.0
2017-08-03 12:00:00,52.74,52.87,52.63,52.82,69432.0,48.4726,48.5921,48.3715,48.5462,69432.0
2017-08-03 12:30:00,52.86,52.97,52.82,52.89,48139.0,48.5829,48.684,48.5462,48.6105,48139.0
2017-08-03 13:00:00,52.89,53.0,52.83,52.91,56042.0,48.6105,48.7116,48.5554,48.6289,56042.0
2017-08-03 13:30:00,52.91,53.03,52.84,52.96,89023.0,48.6289,48.7392,48.5645,48.6748,89023.0
2017-08-03 14:00:00,52.95,52.95,52.84,52.84,70722.0,48.6656,48.6656,48.5645,48.5645,70722.0
2017-08-03 14:30:00,52.83,52.86,52.67,52.69,48355.0,48.5554,48.5829,48.4083,48.4267,48355.0
2017-08-03 15:00:00,52.68,52.87,52.68,52.82,48960.0,48.4175,48.5921,48.4175,48.5462,48960.0
2017-08-03 15:30:00,52.83,52.83,52.52,52.66,238305.0,48.5554,48.5554,48.2704,48.3991,238305.0
2017-08-04 09:30:00,53.5,53.71,53.28,53.4,617787.0,49.1711,49.3642,48.9689,49.0792,617787.0
2017-08-04 10:00:00,53.39,53.77,53.38,53.73,424872.0,49.07,49.4193,49.0609,49.3825,424872.0
2017-08-04 10:30:00,53.72,53.9,53.61,53.76,220881.0,49.3733,49.5388,49.2722,49.4101,220881.0
2017-08-04 11:00:00,53.77,53.83,53.68,53.75,160090.0,49.4193,49.4744,49.3366,49.4009,160090.0
2017-08-04 11:30:00,53.74,53.79,53.65,53.71,134224.0,49.3917,49.4377,49.309,49.3642,134224.0
2017-08-04 12:00:00,53.71,53.78,53.69,53.74,87061.0,49.3642,49.4285,49.3458,49.3917,87061.0
2017-08-04 12:30:00,53.71,53.71,53.58,53.67,83459.0,49.3642,49.3642,49.2447,49.3274,83459.0
2017-08-04 13:00:00,53.67,53.7,53.59,53.63,90619.0,49.3274,49.355,49.2539,49.2906,90619.0
2017-08-04 13:30:00,53.64,53.69,53.61,53.68,33099.0,49.2998,49.3458,49.2722,49.3366,33099.0
2017-08-04 14:00:00,53.69,53.71,53.21,53.3,266964.0,49.3458,49.3642,48.9046,48.9873,266964.0
2017-08-04 14:30:00,53.29,53.39,53.26,53.36,112845.0,48.9781,49.07,48.9506,49.0425,112845.0
2017-08-04 15:00:00,53.34,53.39,53.23,53.33,93648.0,49.0241,49.07,48.923,49.0149,93648.0
2017-08-04 15:30:00,53.32,53.52,53.29,53.44,216389.0,49.0057,49.1895,48.9781,49.116,216389.0
2017-08-07 09:30:00,53.66,53.78,53.15,53.34,229347.0,49.3182,49.4285,48.8495,49.0241,229347.0
2017-08-07 10:00:00,53.36,53.5,53.27,53.27,184468.0,49.0425,49.1711,48.9598,48.9598,184468.0
2017-08-07 10:30:00,53.26,53.34,53.18,53.23,84920.0,48.9506,49.0241,48.877,48.923,84920.0
2017-08-07 11:00:00,53.23,53.24,53.05,53.07,167683.0,48.923,48.9322,48.7576,48.7759,167683.0
2017-08-07 11:30:00,53.09,53.26,53.06,53.23,56621.0,48.7943,48.9506,48.7667,48.923,56621.0
2017-08-07 12:00:00,53.25,53.33,53.21,53.29,61367.0,48.9414,49.0149,48.9046,48.9781,61367.0
2017-08-07 12:30:00,53.29,53.43,53.29,53.42,41452.0,48.9781,49.1068,48.9781,49.0976,41452.0
2017-08-07 13:00:00,53.42,53.42,53.33,53.37,34495.0,49.0976,49.0976,49.0149,49.0517,34495.0
2017-08-07 13:30:00,53.37,53.39,53.22,53.27,49827.0,49.0517,49.07,48.9138,48.9598,49827.0
2017-08-07 14:00:00,53.27,53.42,53.21,53.42,40017.0,48.9598,49.0976,48.9046,49.0976,40017.0
2017-08-07 14:30:00,53.43,53.46,53.38,53.4,46463.0,49.1068,49.1344,49.0609,49.0792,46463.0
2017-08-07 15:00:00,53.39,53.41,53.32,53.41,82642.0,49.07,49.0884,49.0057,49.0884,82642.0
2017-08-07 15:30:00,53.39,53.4,53.29,53.33,162915.0,49.07,49.0792,48.9781,49.0149,162915.0
2017-08-08 09:30:00,53.35,53.35,52.96,53.15,187846.0,49.0333,49.0333,48.6748,48.8495,187846.0
2017-08-08 10:00:00,53.15,53.47,53.13,53.42,139373.0,48.8495,49.1436,48.8311,49.0976,139373.0
2017-08-08 10:30:00,53.42,53.9,53.36,53.89,182077.0,49.0976,49.5388,49.0425,49.5296,182077.0
2017-08-08 11:00:00,53.9,54.06,53.81,53.9,113452.0,49.5388,49.6858,49.4561,49.5388,113452.0
2017-08-08 11:30:00,53.9,54.19,53.9,54.14,156447.0,49.5388,49.8053,49.5388,49.7594,156447.0
2017-08-08 12:00:00,54.15,54.24,53.81,53.85,168340.0,49.7685,49.8513,49.4561,49.4928,168340.0
2017-08-08 12:30:00,53.85,53.91,53.43,53.45,133738.0,49.4928,49.548,49.1068,49.1252,133738.0
2017-08-08 13:00:00,53.46,53.49,53.21,53.22,129798.0,49.1344,49.162,48.9046,48.9138,129798.0
2017-08-08 13:30:00,53.21,53.38,53.03,53.32,144462.0,48.9046,49.0609,48.7392,49.0057,144462.0
2017-08-08 14:00:00,53.34,53.44,53.22,53.41,55942.0,49.0241,49.116,48.9138,49.0884,55942.0
2017-08-08 14:30:00,53.43,53.48,53.22,53.25,69010.0,49.1068,49.1528,48.9138,48.9414,69010.0
2017-08-08 15:00:00,53.24,53.28,52.93,53.01,183106.0,48.9322,48.9689,48.6473,48.7208,183106.0
2017-08-08 15:30:00,52.99,53.01,52.68,52.92,442142.0,48.7024,48.7208,48.4175,48.6381,442142.0
2017-08-09 09:30:00,52.01,52.48,51.84,52.37,451053.0,47.8017,48.2337,47.6455,48.1326,451053.0
2017-08-09 10:00:00,52.39,52.46,52.15,52.31,130740.0,48.151,48.2153,47.9304,48.0774,130740.0
2017-08-09 10:30:00,52.32,52.57,52.29,52.46,132319.0,48.0866,48.3164,48.059,48.2153,132319.0
2017-08-09 11:00:00,52.46,52.47,52.19,52.21,91676.0,48.2153,48.2245,47.9671,47.9855,91676.0
2017-08-09 11:30:00,52.21,52.52,52.19,52.4,107849.0,47.9855,48.2704,47.9671,48.1601,107849.0
2017-08-09 12:00:00,52.41,52.54,52.32,52.39,51072.0,48.1693,48.2888,48.0866,48.151,51072.0
2017-08-09 12:30:00,52.38,52.43,52.27,52.3,91276.0,48.1418,48.1877,48.0407,48.0682,91276.0
2017-08-09 13:00:00,52.31,52.44,52.27,52.31,75145.0,48.0774,48.1969,48.0407,48.0774,75145.0
2017-08-09 13:30:00,52.31,52.41,52.25,52.27,62556.0,48.0774,48.1693,48.0223,48.0407,62556.0
2017-08-09 14:00:00,52.28,52.29,52.15,52.2,83739.0,48.0499,48.059,47.9304,47.9763,83739.0
2017-08-09 14:30:00,52.21,52.26,52.07,52.23,94943.0,47.9855,48.0315,47.8568,48.0039,94943.0
2017-08-09 15:00:00,52.24,52.39,52.14,52.36,103805.0,48.0131,48.151,47.9212,48.1234,103805.0
2017-08-09 15:30:00,52.37,52.74,52.29,52.71,293727.0,48.1326,48.4726,48.059,48.4451,293727.0
2017-08-10 09:30:00,52.0,52.08,51.58,51.66,362203.0,47.7925,47.866,47.4065,47.48,362203.0
2017-08-10 10:00:00,51.67,51.71,51.09,51.38,325612.0,47.4892,47.526,46.9561,47.2227,325612.0
2017-08-10 10:30:00,51.4,51.53,51.24,51.32,152545.0,47.2411,47.3605,47.094,47.1675,152545.0
2017-08-10 11:00:00,51.29,51.35,50.82,50.96,170304.0,47.14,47.1951,46.708,46.8367,170304.0
2017-08-10 11:30:00,50.96,51.22,50.9,51.08,144006.0,46.8367,47.0756,46.7815,46.947,144006.0
2017-08-10 12:00:00,51.06,51.12,50.84,50.85,190969.0,46.9286,46.9837,46.7264,46.7356,190969.0
2017-08-10 12:30:00,50.85,51.13,50.7,51.12,234116.0,46.7356,46.9929,46.5977,46.9837,234116.0
2017-08-10 13:00:00,51.11,51.28,51.05,51.26,109887.0,46.9745,47.1308,46.9194,47.1124,109887.0
2017-08-10 13:30:00,51.25,51.29,51.0,51.1,72712.0,47.1032,47.14,46.8734,46.9653,72712.0
2017-08-10 14:00:00,51.08,51.29,50.94,51.13,109722.0,46.947,47.14,46.8183,46.9929,109722.0
2017-08-10 14:30:00,51.14,51.4,51.01,51.06,143070.0,47.0021,47.2411,46.8826,46.9286,143070.0
2017-08-10 15:00:00,51.05,51.13,50.57,50.65,160710.0,46.9194,46.9929,46.4782,46.5517,160710.0
2017-08-10 15:30:00,50.66,50.73,50.21,50.28,546434.0,46.5609,46.6253,46.1473,46.2117,546434.0
2017-08-11 09:30:00,50.49,50.62,49.91,49.98,398237.0,46.4047,46.5242,45.8716,45.936,398237.0
2017-08-11 10:00:00,49.98,50.35,49.84,49.88,201520.0,45.936,46.276,45.8073,45.844,201520.0
2017-08-11 10:30:00,49.91,50.18,49.86,50.11,122339.0,45.8716,46.1198,45.8257,46.0554,122339.0
2017-08-11 11:00:00,50.1,50.13,49.67,49.67,135710.0,46.0462,46.0738,45.651,45.651,135710.0
2017-08-11 11:30:00,49.7,49.91,49.6,49.65,88948.0,45.6786,45.8716,45.5867,45.6327,88948.0
2017-08-11 12:00:00,49.66,49.82,49.57,49.66,122854.0,45.6418,45.7889,45.5591,45.6418,122854.0
2017-08-11 12:30:00,49.66,49.79,49.63,49.69,42454.0,45.6418,45.7613,45.6143,45.6694,42454.0
2017-08-11 13:00:00,49.69,49.85,49.68,49.68,67239.0,45.6694,45.8165,45.6602,45.6602,67239.0
2017-08-11 13:30:00,49.69,49.74,49.55,49.67,59063.0,45.6694,45.7154,45.5407,45.651,59063.0
2017-08-11 14:00:00,49.65,49.84,49.62,49.62,74938.0,45.6327,45.8073,45.6051,45.6051,74938.0
2017-08-11 14:30:00,49.64,49.65,49.36,49.42,160111.0,45.6235,45.6327,45.3661,45.4213,160111.0
2017-08-11 15:00:00,49.45,49.54,49.31,49.5,103778.0,45.4488,45.5316,45.3202,45.4948,103778.0
2017-08-11 15:30:00,49.51,49.81,49.43,49.63,244101.0,45.504,45.7797,45.4305,45.6143,244101.0
2017-08-14 09:30:00,50.65,51.56,50.61,51.53,417780.0,46.5517,47.3881,46.515,47.3605,417780.0
2017-08-14 10:00:00,51.52,51.67,51.39,51.48,170210.0,47.3514,47.4892,47.2319,47.3146,170210.0
2017-08-14 10:30:00,51.48,51.83,51.47,51.76,232468.0,47.3146,47.6363,47.3054,47.5719,232468.0
2017-08-14 11:00:00,51.76,51.94,51.67,51.92,113132.0,47.5719,47.7374,47.4892,47.719,113132.0
2017-08-14 11:30:00,51.93,52.05,51.83,51.97,118741.0,47.7282,47.8385,47.6363,47.7649,118741.0
2017-08-14 12:00:00,51.98,52.05,51.84,51.85,111870.0,47.7741,47.8385,47.6455,47.6546,111870.0
2017-08-14 12:30:00,51.85,51.86,51.69,51.74,95171.0,47.6546,47.6638,47.5076,47.5535,95171.0
2017-08-14 13:00:00,51.74,51.87,51.74,51.79,44252.0,47.5535,47.673,47.5535,47.5995,44252.0
2017-08-14 13:30:00,51.76,51.88,51.74,51.88,70692.0,47.5719,47.6822,47.5535,47.6822,70692.0
2017-08-14 14:00:00,51.89,51.97,51.79,51.85,73690.0,47.6914,47.7649,47.5995,47.6546,73690.0
2017-08-14 14:30:00,51.85,51.9,51.57,51.63,149485.0,47.6546,47.7006,47.3973,47.4525,149485.0
2017-08-14 15:00:00,51.64,51.89,51.61,51.87,71854.0,47.4616,47.6914,47.4341,47.673,71854.0
2017-08-14 15:30:00,51.86,51.91,51.68,51.72,264696.0,47.6638,47.7098,47.4984,47.5352,264696.0
2017-08-15 09:30:00,52.65,52.65,52.19,52.36,210554.0,48.3899,48.3899,47.9671,48.1234,210554.0
2017-08-15 10:00:00,52.36,52.38,51.87,52.12,156045.0,48.1234,48.1418,47.673,47.9028,156045.0
2017-08-15 10:30:00,52.12,52.12,51.91,51.93,93087.0,47.9028,47.9028,47.7098,47.7282,93087.0
2017-08-15 11:00:00,51.92,52.06,51.88,51.97,62924.0,47.719,47.8477,47.6822,47.7649,62924.0
2017-08-15 11:30:00,51.98,52.02,51.84,51.86,83055.0,47.7741,47.8109,47.6455,47.6638,83055.0
2017-08-15 12:00:00,51.87,52.04,51.85,52.02,53478.0,47.673,47.8293,47.6546,47.8109,53478.0
2017-08-15 12:30:00,52.01,52.06,51.93,51.97,81176.0,47.8017,47.8477,47.7282,47.7649,81176.0
2017-08-15 13:00:00,51.97,51.97,51.8,51.94,75728.0,47.7649,47.7649,47.6087,47.7374,75728.0
2017-08-15 13:30:00,51.93,51.98,51.84,51.94,50964.0,47.7282,47.7741,47.6455,47.7374,50964.0
2017-08-15 14:00:00,51.94,52.19,51.92,52.19,60620.0,47.7374,47.9671,47.719,47.9671,60620.0
2017-08-15 14:30:00,52.16,52.19,52.08,52.19,58755.0,47.9396,47.9671,47.866,47.9671,58755.0
2017-08-15 15:00:00,52.18,52.29,52.13,52.24,96753.0,47.9579,48.059,47.912,48.0131,96753.0
2017-08-15 15:30:00,52.23,52.29,51.98,52.01,107921.0,48.0039,48.059,47.7741,47.8017,107921.0
2017-08-16 09:30:00,52.47,52.75,52.35,52.65,227324.0,48.2245,48.4818,48.1142,48.3899,227324.0
2017-08-16 10:00:00,52.68,52.73,52.56,52.71,96655.0,48.4175,48.4634,48.3072,48.4451,96655.0
2017-08-16 10:30:00,52.72,52.72,52.53,52.56,64593.0,48.4543,48.4543,48.2796,48.3072,64593.0
2017-08-16 11:00:00,52.59,52.66,52.23,52.33,121176.0,48.3348,48.3991,48.0039,48.0958,121176.0
2017-08-16 11:30:00,52.32,52.59,52.3,52.55,62233.0,48.0866,48.3348,48.0682,48.298,62233.0
2017-08-16 12:00:00,52.56,52.74,52.55,52.63,70719.0,48.3072,48.4726,48.298,48.3715,70719.0
2017-08-16 12:30:00,52.63,52.66,52.35,52.4,48526.0,48.3715,48.3991,48.1142,48.1601,48526.0
2017-08-16 13:00:00,52.43,52.53,52.24,52.39,188018.0,48.1877,48.2796,48.0131,48.151,188018.0
2017-08-16 13:30:00,52.39,52.39,52.2,52.24,93267.0,48.151,48.151,47.9763,48.0131,93267.0
2017-08-16 14:00:00,52.26,52.38,51.76,51.91,297029.0,48.0315,48.1418,47.5719,47.7098,297029.0
2017-08-16 14:30:00,51.9,52.11,51.8,52.05,225961.0,47.7006,47.8936,47.6087,47.8385,225961.0
2017-08-16 15:00:00,52.07,52.09,51.89,52.0,82791.0,47.8568,47.8752,47.6914,47.7925,82791.0
2017-08-16 15:30:00,52.0,52.04,51.85,52.02,212309.0,47.7925,47.8293,47.6546,47.8109,212309.0
2017-08-17 09:30:00,51.5,51.89,51.38,51.38,221455.0,47.333,47.6914,47.2227,47.2227,221455.0
2017-08-17 10:00:00,51.38,51.59,50.86,51.13,366222.0,47.2227,47.4157,46.7448,46.9929,366222.0
2017-08-17 10:30:00,51.12,51.47,51.02,51.21,136360.0,46.9837,47.3054,46.8918,47.0664,136360.0
2017-08-17 11:00:00,51.23,51.63,51.21,51.35,104228.0,47.0848,47.4525,47.0664,47.1951,104228.0
2017-08-17 11:30:00,51.36,51.43,51.1,51.2,89243.0,47.2043,47.2686,46.9653,47.0572,89243.0
2017-08-17 12:00:00,51.2,51.33,50.84,50.91,105909.0,47.0572,47.1767,46.7264,46.7907,105909.0
2017-08-17 12:30:00,50.91,50.92,50.51,50.6,137546.0,46.7907,46.7999,46.4231,46.5058,137546.0
2017-08-17 13:00:00,50.64,50.65,50.44,50.53,173884.0,46.5426,46.5517,46.3587,46.4415,173884.0
2017-08-17 13:30:00,50.53,50.78,50.5,50.67,93635.0,46.4415,46.6712,46.4139,46.5701,93635.0
2017-08-17 14:00:00,50.69,50.72,50.32,50.53,117027.0,46.5885,46.6161,46.2484,46.4415,117027.0
2017-08-17 14:30:00,50.49,50.55,50.25,50.44,71101.0,46.4047,46.4598,46.1841,46.3587,71101.0
2017-08-17 15:00:00,50.42,50.42,49.97,50.04,183976.0,46.3404,46.3404,45.9268,45.9911,183976.0
2017-08-17 15:30:00,50.05,50.17,49.6,49.69,419402.0,46.0003,46.1106,45.5867,45.6694,419402.0
2017-08-18 09:30:00,49.3,49.44,48.88,49.12,328388.0,45.311,45.4397,44.925,45.1455,328388.0
2017-08-18 10:00:00,49.09,49.62,49.08,49.21,168995.0,45.118,45.6051,45.1088,45.2283,168995.0
2017-08-18 10:30:00,49.2,49.37,49.05,49.21,144004.0,45.2191,45.3753,45.0812,45.2283,144004.0
2017-08-18 11:00:00,49.21,49.72,49.0,49.65,229057.0,45.2283,45.697,45.0353,45.6327,229057.0
2017-08-18 11:30:00,49.66,49.94,49.55,49.82,136762.0,45.6418,45.8992,45.5407,45.7889,136762.0
2017-08-18 12:00:00,49.83,49.84,49.59,49.8,83234.0,45.7981,45.8073,45.5775,45.7705,83234.0
2017-08-18 12:30:00,49.82,50.25,49.76,50.03,173332.0,45.7889,46.1841,45.7338,45.9819,173332.0
2017-08-18 13:00:00,50.03,50.13,49.84,49.92,131132.0,45.9819,46.0738,45.8073,45.8808,131132.0
2017-08-18 13:30:00,49.89,49.96,49.67,49.67,89446.0,45.8532,45.9176,45.651,45.651,89446.0
2017-08-18 14:00:00,49.67,49.81,49.63,49.72,63070.0,45.651,45.7797,45.6143,45.697,63070.0
2017-08-18 14:30:00,49.73,49.81,49.59,49.6,72856.0,45.7062,45.7797,45.5775,45.5867,72856.0
2017-08-18 15:00:00,49.6,49.78,49.46,49.56,84973.0,45.5867,45.7521,45.458,45.5499,84973.0
2017-08-18 15:30:00,49.55,49.72,49.33,49.36,250196.0,45.5407,45.697,45.3386,45.3661,250196.0
2017-08-21 09:30:00,49.49,49.49,49.07,49.1,164056.0,45.4856,45.4856,45.0996,45.1272,164056.0
2017-08-21 10:00:00,49.11,49.15,48.85,48.97,157588.0,45.1364,45.1731,44.8974,45.0077,157588.0
2017-08-21 10:30:00,48.96,49.19,48.94,49.11,131731.0,44.9985,45.2099,44.9801,45.1364,131731.0
2017-08-21 11:00:00,49.11,49.33,49.0,49.2,70324.0,45.1364,45.3386,45.0353,45.2191,70324.0
2017-08-21 11:30:00,49.23,49.41,49.14,49.32,80783.0,45.2466,45.4121,45.1639,45.3294,80783.0
2017-08-21 12:00:00,49.33,49.58,49.27,49.56,67054.0,45.3386,45.5683,45.2834,45.5499,67054.0
2017-08-21 12:30:00,49.56,49.59,49.38,49.4,54290.0,45.5499,45.5775,45.3845,45.4029,54290.0
2017-08-21 13:00:00,49.41,49.42,49.29,49.38,56338.0,45.4121,45.4213,45.3018,45.3845,56338.0
2017-08-21 13:30:00,49.37,49.42,49.08,49.1,66914.0,45.3753,45.4213,45.1088,45.1272,66914.0
2017-08-21 14:00:00,49.12,49.28,49.11,49.26,53243.0,45.1455,45.2926,45.1364,45.2742,53243.0
2017-08-21 14:30:00,49.26,49.36,49.19,49.32,63005.0,45.2742,45.3661,45.2099,45.3294,63005.0
2017-08-21 15:00:00,49.32,49.49,49.2,49.49,99806.0,45.3294,45.4856,45.2191,45.4856,99806.0
2017-08-21 15:30:00,49.49,49.59,49.44,49.48,195501.0,45.4856,45.5775,45.4397,45.4764,195501.0
2017-08-22 09:30:00,50.06,50.32,49.9,50.2,189597.0,46.0095,46.2484,45.8624,46.1382,189597.0
2017-08-22 10:00:00,50.21,50.37,50.19,50.19,129312.0,46.1473,46.2944,46.129,46.129,129312.0
2017-08-22 10:30:00,50.2,50.26,50.07,50.23,84762.0,46.1382,46.1933,46.0187,46.1657,84762.0
2017-08-22 11:00:00,50.24,50.28,50.07,50.11,55023.0,46.1749,46.2117,46.0187,46.0554,55023.0
2017-08-22 11:30:00,50.12,50.35,50.1,50.29,63118.0,46.0646,46.276,46.0462,46.2209,63118.0
2017-08-22 12:00:00,50.28,50.42,50.26,50.3,46812.0,46.2117,46.3404,46.1933,46.2301,46812.0
2017-08-22 12:30:00,50.29,50.4,50.25,50.39,41813.0,46.2209,46.322,46.1841,46.3128,41813.0
2017-08-22 13:00:00,50.41,50.48,50.39,50.46,55259.0,46.3312,46.3955,46.3128,46.3771,55259.0
2017-08-22 13:30:00,50.47,50.47,50.33,50.38,28804.0,46.3863,46.3863,46.2576,46.3036,28804.0
2017-08-22 14:00:00,50.37,50.46,50.29,50.44,50946.0,46.2944,46.3771,46.2209,46.3587,50946.0
2017-08-22 14:30:00,50.43,50.59,50.43,50.55,90013.0,46.3495,46.4966,46.3495,46.4598,90013.0
2017-08-22 15:00:00,50.55,50.67,50.54,50.63,98181.0,46.4598,46.5701,46.4506,46.5334,98181.0
2017-08-22 15:30:00,50.63,50.9,50.61,50.68,297838.0,46.5334,46.7815,46.515,46.5793,297838.0
2017-08-23 09:30:00,49.79,50.6,49.68,50.6,130222.0,45.7613,46.5058,45.6602,46.5058,130222.0
2017-08-23 10:00:00,50.59,50.79,50.36,50.63,122360.0,46.4966,46.6804,46.2852,46.5334,122360.0
2017-08-23 10:30:00,50.66,50.88,50.59,50.78,112402.0,46.5609,46.7631,46.4966,46.6712,112402.0
2017-08-23 11:00:00,50.78,51.02,50.71,51.01,122553.0,46.6712,46.8918,46.6069,46.8826,122553.0
2017-08-23 11:30:00,51.01,51.18,50.94,51.15,73451.0,46.8826,47.0389,46.8183,47.0113,73451.0
2017-08-23 12:00:00,51.13,51.21,51.08,51.11,71486.0,46.9929,47.0664,46.947,46.9745,71486.0
2017-08-23 12:30:00,51.1,51.12,50.88,50.94,50504.0,46.9653,46.9837,46.7631,46.8183,50504.0
2017-08-23 13:00:00,50.95,50.97,50.76,50.82,43672.0,46.8275,46.8459,46.6528,46.708,43672.0
2017-08-23 13:30:00,50.84,50.85,50.66,50.77,36143.0,46.7264,46.7356,46.5609,46.662,36143.0
2017-08-23 14:00:00,50.77,50.91,50.73,50.82,29875.0,46.662,46.7907,46.6253,46.708,29875.0
2017-08-23 14:30:00,50.82,50.9,50.76,50.82,45388.0,46.708,46.7815,46.6528,46.708,45388.0
2017-08-23 15:00:00,50.83,50.9,50.79,50.87,66038.0,46.7172,46.7815,46.6804,46.7539,66038.0
2017-08-23 15:30:00,50.87,50.96,50.62,50.62,160283.0,46.7539,46.8367,46.5242,46.5242,160283.0
2017-08-24 09:30:00,51.08,51.25,50.52,50.57,148315.0,46.947,47.1032,46.4323,46.4782,148315.0
2017-08-24 10:00:00,50.55,50.9,50.54,50.84,109888.0,46.4598,46.7815,46.4506,46.7264,109888.0
2017-08-24 10:30:00,50.85,51.14,50.82,51.06,81062.0,46.7356,47.0021,46.708,46.9286,81062.0
2017-08-24 11:00:00,51.06,51.12,50.68,50.8,61617.0,46.9286,46.9837,46.5793,46.6896,61617.0
2017-08-24 11:30:00,50.8,50.81,50.6,50.79,111255.0,46.6896,46.6988,46.5058,46.6804,111255.0
2017-08-24 12:00:00,50.8,50.94,50.75,50.83,33571.0,46.6896,46.8183,46.6437,46.7172,33571.0
2017-08-24 12:30:00,50.82,50.9,50.71,50.71,26761.0,46.708,46.7815,46.6069,46.6069,26761.0
2017-08-24 13:00:00,50.7,50.92,50.65,50.84,50058.0,46.5977,46.7999,46.5517,46.7264,50058.0
2017-08-24 13:30:00,50.85,50.86,50.75,50.76,23139.0,46.7356,46.7448,46.6437,46.6528,23139.0
2017-08-24 14:00:00,50.76,50.82,50.65,50.72,36067.0,46.6528,46.708,46.5517,46.6161,36067.0
2017-08-24 14:30:00,50.69,50.77,50.63,50.74,25287.0,46.5885,46.662,46.5334,46.6345,25287.0
2017-08-24 15:00:00,50.74,50.75,50.6,50.68,42630.0,46.6345,46.6437,46.5058,46.5793,42630.0
2017-08-24 15:30:00,50.69,50.7,50.44,50.51,153050.0,46.5885,46.5977,46.3587,46.4231,153050.0
2017-08-25 09:30:00,50.97,51.42,50.97,51.33,166544.0,46.8459,47.2594,46.8459,47.1767,166544.0
2017-08-25 10:00:00,51.33,51.41,51.2,51.24,163183.0,47.1767,47.2503,47.0572,47.094,163183.0
2017-08-25 10:30:00,51.25,51.29,50.96,51.08,118761.0,47.1032,47.14,46.8367,46.947,118761.0
2017-08-25 11:00:00,51.07,51.07,50.77,50.86,109661.0,46.9378,46.9378,46.662,46.7448,109661.0
2017-08-25 11:30:00,50.84,51.02,50.75,50.86,80573.0,46.7264,46.8918,46.6437,46.7448,80573.0
2017-08-25 12:00:00,50.85,51.03,50.85,50.98,33760.0,46.7356,46.901,46.7356,46.855,33760.0
2017-08-25 12:30:00,50.97,51.04,50.9,50.96,39914.0,46.8459,46.9102,46.7815,46.8367,39914.0
2017-08-25 13:00:00,50.98,51.12,50.98,51.11,47825.0,46.855,46.9837,46.855,46.9745,47825.0
2017-08-25 13:30:00,51.11,51.14,51.06,51.12,28814.0,46.9745,47.0021,46.9286,46.9837,28814.0
2017-08-25 14:00:00,51.13,51.33,51.13,51.29,57841.0,46.9929,47.1767,46.9929,47.14,57841.0
2017-08-25 14:30:00,51.29,51.3,51.22,51.24,47366.0,47.14,47.1492,47.0756,47.094,47366.0
2017-08-25 15:00:00,51.25,51.41,51.14,51.33,144074.0,47.1032,47.2503,47.0021,47.1767,144074.0
2017-08-25 15:30:00,51.32,51.33,50.9,50.94,195271.0,47.1675,47.1767,46.7815,46.8183,195271.0
2017-08-28 09:30:00,51.19,51.19,50.68,50.73,162909.0,47.0481,47.0481,46.5793,46.6253,162909.0
2017-08-28 10:00:00,50.74,50.76,50.46,50.49,139054.0,46.6345,46.6528,46.3771,46.4047,139054.0
2017-08-28 10:30:00,50.48,50.57,50.31,50.46,100780.0,46.3955,46.4782,46.2393,46.3771,100780.0
2017-08-28 11:00:00,50.46,50.49,50.18,50.23,89157.0,46.3771,46.4047,46.1198,46.1657,89157.0
2017-08-28 11:30:00,50.22,50.32,50.13,50.24,81310.0,46.1565,46.2484,46.0738,46.1749,81310.0
2017-08-28 12:00:00,50.23,50.28,49.95,50.05,65322.0,46.1657,46.2117,45.9084,46.0003,65322.0
2017-08-28 12:30:00,50.04,50.12,50.0,50.1,47390.0,45.9911,46.0646,45.9543,46.0462,47390.0
2017-08-28 13:00:00,50.07,50.2,50.07,50.09,35245.0,46.0187,46.1382,46.0187,46.0371,35245.0
2017-08-28 13:30:00,50.08,50.13,49.96,50.09,43912.0,46.0279,46.0738,45.9176,46.0371,43912.0
2017-08-28 14:00:00,50.1,50.15,49.97,50.03,59779.0,46.0462,46.0922,45.9268,45.9819,59779.0
2017-08-28 14:30:00,50.01,50.1,49.95,50.03,65854.0,45.9635,46.0462,45.9084,45.9819,65854.0
2017-08-28 15:00:00,50.03,50.17,50.02,50.17,59319.0,45.9819,46.1106,45.9727,46.1106,59319.0
2017-08-28 15:30:00,50.17,50.35,50.15,50.35,181245.0,46.1106,46.276,46.0922,46.276,181245.0
2017-08-29 09:30:00,49.09,49.51,48.82,49.28,272355.0,45.118,45.504,44.8698,45.2926,272355.0
2017-08-29 10:00:00,49.29,49.34,49.06,49.24,112750.0,45.3018,45.3477,45.0904,45.2558,112750.0
2017-08-29 10:30:00,49.25,49.67,49.24,49.59,147111.0,45.265,45.651,45.2558,45.5775,147111.0
2017-08-29 11:00:00,49.58,49.75,49.42,49.42,87631.0,45.5683,45.7246,45.4213,45.4213,87631.0
2017-08-29 11:30:00,49.42,49.6,49.33,49.45,92412.0,45.4213,45.5867,45.3386,45.4488,92412.0
2017-08-29 12:00:00,49.45,49.54,49.35,49.51,50441.0,45.4488,45.5316,45.3569,45.504,50441.0
2017-08-29 12:30:00,49.53,49.76,49.53,49.71,76636.0,45.5224,45.7338,45.5224,45.6878,76636.0
2017-08-29 13:00:00,49.74,49.95,49.68,49.92,79162.0,45.7154,45.9084,45.6602,45.8808,79162.0
2017-08-29 13:30:00,49.91,49.95,49.73,49.83,64414.0,45.8716,45.9084,45.7062,45.7981,64414.0
2017-08-29 14:00:00,49.82,49.92,49.78,49.85,60581.0,45.7889,45.8808,45.7521,45.8165,60581.0
2017-08-29 14:30:00,49.82,49.98,49.81,49.9,75650.0,45.7889,45.936,45.7797,45.8624,75650.0
2017-08-29 15:00:00,49.9,50.05,49.83,49.99,119843.0,45.8624,46.0003,45.7981,45.9451,119843.0
2017-08-29 15:30:00,49.98,50.0,49.78,49.84,176213.0,45.936,45.9543,45.7521,45.8073,176213.0
2017-08-30 09:30:00,50.1,50.31,49.85,50.18,169459.0,46.0462,46.2393,45.8165,46.1198,169459.0
2017-08-30 10:00:00,50.18,50.31,50.09,50.27,92668.0,46.1198,46.2393,46.0371,46.2025,92668.0
2017-08-30 10:30:00,50.25,50.42,50.14,50.33,67160.0,46.1841,46.3404,46.083,46.2576,67160.0
2017-08-30 11:00:00,50.35,50.54,50.28,50.53,63711.0,46.276,46.4506,46.2117,46.4415,63711.0
2017-08-30 11:30:00,50.54,50.55,50.36,50.43,85141.0,46.4506,46.4598,46.2852,46.3495,85141.0
2017-08-30 12:00:00,50.42,50.47,50.36,50.41,43992.0,46.3404,46.3863,46.2852,46.3312,43992.0
2017-08-30 12:30:00,50.42,50.59,50.41,50.59,88714.0,46.3404,46.4966,46.3312,46.4966,88714.0
2017-08-30 13:00:00,50.59,50.82,50.59,50.77,71731.0,46.4966,46.708,46.4966,46.662,71731.0
2017-08-30 13:30:00,50.79,50.82,50.7,50.71,82920.0,46.6804,46.708,46.5977,46.6069,82920.0
2017-08-30 14:00:00,50.72,50.72,50.6,50.62,40281.0,46.6161,46.6161,46.5058,46.5242,40281.0
2017-08-30 14:30:00,50.63,50.76,50.61,50.73,62019.0,46.5334,46.6528,46.515,46.6253,62019.0
2017-08-30 15:00:00,50.75,50.76,50.54,50.66,128308.0,46.6437,46.6528,46.4506,46.5609,128308.0
2017-08-30 15:30:00,50.65,50.69,50.39,50.52,181581.0,46.5517,46.5885,46.3128,46.4323,181581.0
2017-08-31 09:30:00,50.87,51.09,50.75,50.85,177839.0,46.7539,46.9561,46.6437,46.7356,177839.0
2017-08-31 10:00:00,50.85,51.09,50.82,50.84,93930.0,46.7356,46.9561,46.708,46.7264,93930.0
2017-08-31 10:30:00,50.83,50.83,50.5,50.75,123889.0,46.7172,46.7172,46.4139,46.6437,123889.0
2017-08-31 11:00:00,50.75,50.86,50.66,50.79,55706.0,46.6437,46.7448,46.5609,46.6804,55706.0
2017-08-31 11:30:00,50.77,50.8,50.56,50.73,78523.0,46.662,46.6896,46.469,46.6253,78523.0
2017-08-31 12:00:00,50.73,50.8,50.68,50.75,65017.0,46.6253,46.6896,46.5793,46.6437,65017.0
2017-08-31 12:30:00,50.76,50.76,50.59,50.59,37840.0,46.6528,46.6528,46.4966,46.4966,37840.0
2017-08-31 13:00:00,50.6,50.65,50.47,50.52,89236.0,46.5058,46.5517,46.3863,46.4323,89236.0
2017-08-31 13:30:00,50.52,50.64,50.49,50.63,35657.0,46.4323,46.5426,46.4047,46.5334,35657.0
2017-08-31 14:00:00,50.63,50.71,50.54,50.7,86035.0,46.5334,46.6069,46.4506,46.5977,86035.0
2017-08-31 14:30:00,50.7,50.91,50.68,50.9,55097.0,46.5977,46.7907,46.5793,46.7815,55097.0
2017-08-31 15:00:00,50.91,50.99,50.73,50.98,90072.0,46.7907,46.8642,46.6253,46.855,90072.0
2017-08-31 15:30:00,51.0,51.07,50.65,50.75,224176.0,46.8734,46.9378,46.5517,46.6437,224176.0
2017-09-01 09:30:00,51.0,51.31,50.85,51.28,183999.0,46.8734,47.1583,46.7356,47.1308,183999.0
2017-09-01 10:00:00,51.33,51.63,51.31,51.57,232109.0,47.1767,47.4525,47.1583,47.3973,232109.0
2017-09-01 10:30:00,51.57,51.78,51.52,51.74,192830.0,47.3973,47.5903,47.3514,47.5535,192830.0
2017-09-01 11:00:00,51.73,51.78,51.49,51.5,129695.0,47.5444,47.5903,47.3238,47.333,129695.0
2017-09-01 11:30:00,51.49,51.59,51.4,51.58,98070.0,47.3238,47.4157,47.2411,47.4065,98070.0
2017-09-01 12:00:00,51.57,51.62,51.48,51.49,56901.0,47.3973,47.4433,47.3146,47.3238,56901.0
2017-09-01 12:30:00,51.49,51.74,51.47,51.73,84370.0,47.3238,47.5535,47.3054,47.5444,84370.0
2017-09-01 13:00:00,51.73,51.76,51.64,51.67,53802.0,47.5444,47.5719,47.4616,47.4892,53802.0
2017-09-01 13:30:00,51.69,51.71,51.55,51.56,36732.0,47.5076,47.526,47.3789,47.3881,36732.0
2017-09-01 14:00:00,51.57,51.57,51.48,51.52,44526.0,47.3973,47.3973,47.3146,47.3514,44526.0
2017-09-01 14:30:00,51.51,51.55,51.47,51.47,34981.0,47.3422,47.3789,47.3054,47.3054,34981.0
2017-09-01 15:00:00,51.46,51.49,51.41,51.44,60028.0,47.2962,47.3238,47.2503,47.2778,60028.0
2017-09-01 15:30:00,51.43,51.43,51.16,51.17,227682.0,47.2686,47.2686,47.0205,47.0297,227682.0
2017-09-05 09:30:00,50.34,50.52,49.69,49.84,323717.0,46.2668,46.4323,45.6694,45.8073,323717.0
2017-09-05 10:00:00,49.84,49.87,49.56,49.61,269420.0,45.8073,45.8349,45.5499,45.5959,269420.0
2017-09-05 10:30:00,49.61,49.63,49.31,49.39,254909.0,45.5959,45.6143,45.3202,45.3937,254909.0
2017-09-05 11:00:00,49.38,49.53,49.29,49.36,157024.0,45.3845,45.5224,45.3018,45.3661,157024.0
2017-09-05 11:30:00,49.35,49.45,49.33,49.41,105172.0,45.3569,45.4488,45.3386,45.4121,105172.0
2017-09-05 12:00:00,49.39,49.39,48.67,48.69,280518.0,45.3937,45.3937,44.732,44.7503,280518.0
2017-09-05 12:30:00,48.66,48.67,48.42,48.49,187641.0,44.7228,44.732,44.5022,44.5665,187641.0
2017-09-05 13:00:00,48.47,48.54,48.13,48.44,194049.0,44.5481,44.6125,44.2356,44.5206,194049.0
2017-09-05 13:30:00,48.44,48.59,48.24,48.58,110052.0,44.5206,44.6584,44.3367,44.6492,110052.0
2017-09-05 14:00:00,48.57,48.8,48.52,48.74,158326.0,44.64,44.8514,44.5941,44.7963,158326.0
2017-09-05 14:30:00,48.73,48.81,48.44,48.48,215850.0,44.7871,44.8606,44.5206,44.5573,215850.0
2017-09-05 15:00:00,48.47,48.56,48.27,48.52,210780.0,44.5481,44.6309,44.3643,44.5941,210780.0
2017-09-05 15:30:00,48.52,48.69,48.45,48.63,425936.0,44.5941,44.7503,44.5298,44.6952,425936.0
2017-09-06 09:30:00,49.05,49.39,49.0,49.24,255381.0,45.0812,45.3937,45.0353,45.2558,255381.0
2017-09-06 10:00:00,49.19,49.45,49.19,49.33,144292.0,45.2099,45.4488,45.2099,45.3386,144292.0
2017-09-06 10:30:00,49.33,49.43,49.05,49.2,150298.0,45.3386,45.4305,45.0812,45.2191,150298.0
2017-09-06 11:00:00,49.2,49.23,48.92,49.03,82450.0,45.2191,45.2466,44.9617,45.0628,82450.0
2017-09-06 11:30:00,48.99,49.05,48.71,48.8,68200.0,45.0261,45.0812,44.7687,44.8514,68200.0
2017-09-06 12:00:00,48.78,48.86,48.65,48.81,58118.0,44.8331,44.9066,44.7136,44.8606,58118.0
2017-09-06 12:30:00,48.78,49.14,48.73,49.09,73874.0,44.8331,45.1639,44.7871,45.118,73874.0
2017-09-06 13:00:00,49.14,49.38,49.12,49.28,109447.0,45.1639,45.3845,45.1455,45.2926,109447.0
2017-09-06 13:30:00,49.28,49.34,49.21,49.27,47764.0,45.2926,45.3477,45.2283,45.2834,47764.0
2017-09-06 14:00:00,49.28,49.45,49.26,49.33,99523.0,45.2926,45.4488,45.2742,45.3386,99523.0
2017-09-06 14:30:00,49.32,49.37,49.17,49.2,75133.0,45.3294,45.3753,45.1915,45.2191,75133.0
2017-09-06 15:00:00,49.2,49.3,49.11,49.2,66171.0,45.2191,45.311,45.1364,45.2191,66171.0
2017-09-06 15:30:00,49.2,49.2,48.84,48.87,181876.0,45.2191,45.2191,44.8882,44.9158,181876.0
2017-09-07 09:30:00,49.01,49.19,48.34,48.37,160780.0,45.0444,45.2099,44.4287,44.4562,160780.0
2017-09-07 10:00:00,48.38,48.38,47.48,47.5,456775.0,44.4654,44.4654,43.6382,43.6566,456775.0
2017-09-07 10:30:00,47.49,47.94,47.43,47.83,216658.0,43.6474,44.061,43.5923,43.9599,216658.0
2017-09-07 11:00:00,47.82,47.92,47.31,47.33,228802.0,43.9507,44.0426,43.482,43.5004,228802.0
2017-09-07 11:30:00,47.31,47.45,47.17,47.29,209061.0,43.482,43.6107,43.3533,43.4636,209061.0
2017-09-07 12:00:00,47.29,47.47,47.26,47.35,132695.0,43.4636,43.629,43.436,43.5188,132695.0
2017-09-07 12:30:00,47.36,47.56,47.27,47.5,107555.0,43.5279,43.7118,43.4452,43.6566,107555.0
2017-09-07 13:00:00,47.5,47.57,47.27,47.3,80415.0,43.6566,43.721,43.4452,43.4728,80415.0
2017-09-07 13:30:00,47.29,47.43,47.26,47.43,81367.0,43.4636,43.5923,43.436,43.5923,81367.0
2017-09-07 14:00:00,47.4,47.51,47.33,47.46,71344.0,43.5647,43.6658,43.5004,43.6199,71344.0
2017-09-07 14:30:00,47.46,47.55,47.4,47.49,79182.0,43.6199,43.7026,43.5647,43.6474,79182.0
2017-09-07 15:00:00,47.51,47.53,47.38,47.39,110212.0,43.6658,43.6842,43.5463,43.5555,110212.0
2017-09-07 15:30:00,47.4,47.66,47.35,47.66,234991.0,43.5647,43.8037,43.5188,43.8037,234991.0
2017-09-08 09:30:00,47.42,48.09,47.26,48.07,385811.0,43.5831,44.1989,43.436,44.1805,385811.0
2017-09-08 10:00:00,48.06,48.39,48.05,48.32,171648.0,44.1713,44.4746,44.1621,44.4103,171648.0
2017-09-08 10:30:00,48.3,48.57,48.22,48.57,160506.0,44.3919,44.64,44.3184,44.64,160506.0
2017-09-08 11:00:00,48.57,48.76,48.32,48.41,123304.0,44.64,44.8147,44.4103,44.493,123304.0
2017-09-08 11:30:00,48.4,48.56,48.39,48.39,53674.0,44.4838,44.6309,44.4746,44.4746,53674.0
2017-09-08 12:00:00,48.39,48.54,48.31,48.53,63809.0,44.4746,44.6125,44.4011,44.6033,63809.0
2017-09-08 12:30:00,48.52,48.68,48.5,48.66,47686.0,44.5941,44.7411,44.5757,44.7228,47686.0
2017-09-08 13:00:00,48.66,48.66,48.32,48.34,56607.0,44.7228,44.7228,44.4103,44.4287,56607.0
2017-09-08 13:30:00,48.32,48.46,48.28,48.45,64776.0,44.4103,44.5389,44.3735,44.5298,64776.0
2017-09-08 14:00:00,48.44,48.79,48.42,48.78,86941.0,44.5206,44.8422,44.5022,44.8331,86941.0
2017-09-08 14:30:00,48.78,48.85,48.58,48.65,146384.0,44.8331,44.8974,44.6492,44.7136,146384.0
2017-09-08 15:00:00,48.65,48.65,48.35,48.37,147241.0,44.7136,44.7136,44.4378,44.4562,147241.0
2017-09-08 15:30:00,48.36,48.39,48.26,48.31,194872.0,44.447,44.4746,44.3551,44.4011,194872.0
2017-09-11 09:30:00,49.6,50.41,49.46,50.01,381724.0,45.5867,46.3312,45.458,45.9635,381724.0
2017-09-11 10:00:00,50.03,50.32,49.99,50.23,220692.0,45.9819,46.2484,45.9451,46.1657,220692.0
2017-09-11 10:30:00,50.24,50.44,50.11,50.26,169017.0,46.1749,46.3587,46.0554,46.1933,169017.0
2017-09-11 11:00:00,50.29,50.5,50.16,50.36,128007.0,46.2209,46.4139,46.1014,46.2852,128007.0
2017-09-11 11:30:00,50.33,50.53,50.32,50.45,105783.0,46.2576,46.4415,46.2484,46.3679,105783.0
2017-09-11 12:00:00,50.45,50.78,50.36,50.76,131480.0,46.3679,46.6712,46.2852,46.6528,131480.0
2017-09-11 12:30:00,50.77,50.91,50.64,50.65,106655.0,46.662,46.7907,46.5426,46.5517,106655.0
2017-09-11 13:00:00,50.66,50.8,50.64,50.66,61095.0,46.5609,46.6896,46.5426,46.5609,61095.0
2017-09-11 13:30:00,50.66,50.73,50.6,50.7,85163.0,46.5609,46.6253,46.5058,46.5977,85163.0
2017-09-11 14:00:00,50.7,50.73,50.47,50.52,72708.0,46.5977,46.6253,46.3863,46.4323,72708.0
2017-09-11 14:30:00,50.51,50.65,50.49,50.5,110754.0,46.4231,46.5517,46.4047,46.4139,110754.0
2017-09-11 15:00:00,50.49,50.63,50.48,50.59,211673.0,46.4047,46.5334,46.3955,46.4966,211673.0
2017-09-11 15:30:00,50.58,50.65,50.44,50.59,334297.0,46.4874,46.5517,46.3587,46.4966,334297.0
2017-09-12 09:30:00,50.88,51.54,50.68,51.39,231717.0,46.7631,47.3697,46.5793,47.2319,231717.0
2017-09-12 10:00:00,51.38,51.51,51.2,51.28,167464.0,47.2227,47.3422,47.0572,47.1308,167464.0
2017-09-12 10:30:00,51.28,51.36,51.1,51.29,95332.0,47.1308,47.2043,46.9653,47.14,95332.0
2017-09-12 11:00:00,51.25,51.29,51.08,51.19,75785.0,47.1032,47.14,46.947,47.0481,75785.0
2017-09-12 11:30:00,51.21,51.61,51.21,51.52,110772.0,47.0664,47.4341,47.0664,47.3514,110772.0
2017-09-12 12:00:00,51.52,51.69,51.52,51.59,92506.0,47.3514,47.5076,47.3514,47.4157,92506.0
2017-09-12 12:30:00,51.59,51.67,51.57,51.65,108414.0,47.4157,47.4892,47.3973,47.4708,108414.0
2017-09-12 13:00:00,51.64,51.73,51.59,51.64,134712.0,47.4616,47.5444,47.4157,47.4616,134712.0
2017-09-12 13:30:00,51.64,51.69,51.51,51.55,90824.0,47.4616,47.5076,47.3422,47.3789,90824.0
2017-09-12 14:00:00,51.53,51.54,51.31,51.36,119225.0,47.3605,47.3697,47.1583,47.2043,119225.0
2017-09-12 14:30:00,51.37,51.62,51.37,51.6,97142.0,47.2135,47.4433,47.2135,47.4249,97142.0
2017-09-12 15:00:00,51.6,51.64,51.46,51.49,180193.0,47.4249,47.4616,47.2962,47.3238,180193.0
2017-09-12 15:30:00,51.49,51.63,51.47,51.63,255148.0,47.3238,47.4525,47.3054,47.4525,255148.0
2017-09-13 09:30:00,51.37,51.37,50.98,51.04,314888.0,47.2135,47.2135,46.855,46.9102,314888.0
2017-09-13 10:00:00,51.04,51.33,51.01,51.28,124448.0,46.9102,47.1767,46.8826,47.1308,124448.0
2017-09-13 10:30:00,51.27,51.55,51.27,51.45,92327.0,47.1216,47.3789,47.1216,47.287,92327.0
2017-09-13 11:00:00,51.46,51.48,51.36,51.41,59676.0,47.2962,47.3146,47.2043,47.2503,59676.0
2017-09-13 11:30:00,51.43,51.45,51.26,51.26,45899.0,47.2686,47.287,47.1124,47.1124,45899.0
2017-09-13 12:00:00,51.25,51.34,51.24,51.28,33122.0,47.1032,47.1859,47.094,47.1308,33122.0
2017-09-13 12:30:00,51.29,51.38,51.26,51.35,58091.0,47.14,47.2227,47.1124,47.1951,58091.0
2017-09-13 13:00:00,51.34,51.35,51.17,51.18,78520.0,47.1859,47.1951,47.0297,47.0389,78520.0
2017-09-13 13:30:00,51.19,51.19,51.11,51.17,66159.0,47.0481,47.0481,46.9745,47.0297,66159.0
2017-09-13 14:00:00,51.15,51.26,51.12,51.21,152364.0,47.0113,47.1124,46.9837,47.0664,152364.0
2017-09-13 14:30:00,51.21,51.42,51.2,51.4,66201.0,47.0664,47.2594,47.0572,47.2411,66201.0
2017-09-13 15:00:00,51.39,51.42,51.3,51.32,70050.0,47.2319,47.2594,47.1492,47.1675,70050.0
2017-09-13 15:30:00,51.32,51.46,51.3,51.45,159398.0,47.1675,47.2962,47.1492,47.287,159398.0
2017-09-14 09:30:00,51.37,51.47,51.17,51.37,169476.0,47.2135,47.3054,47.0297,47.2135,169476.0
2017-09-14 10:00:00,51.37,51.47,51.19,51.47,101069.0,47.2135,47.3054,47.0481,47.3054,101069.0
2017-09-14 10:30:00,51.48,51.55,51.28,51.28,63146.0,47.3146,47.3789,47.1308,47.1308,63146.0
2017-09-14 11:00:00,51.28,51.45,51.24,51.36,50569.0,47.1308,47.287,47.094,47.2043,50569.0
2017-09-14 11:30:00,51.36,51.4,51.28,51.34,50525.0,47.2043,47.2411,47.1308,47.1859,50525.0
2017-09-14 12:00:00,51.35,51.46,51.3,51.4,53066.0,47.1951,47.2962,47.1492,47.2411,53066.0
2017-09-14 12:30:00,51.4,51.48,51.33,51.43,61145.0,47.2411,47.3146,47.1767,47.2686,61145.0
2017-09-14 13:00:00,51.43,51.43,51.26,51.36,55164.0,47.2686,47.2686,47.1124,47.2043,55164.0
2017-09-14 13:30:00,51.35,51.35,51.17,51.19,57026.0,47.1951,47.1951,47.0297,47.0481,57026.0
2017-09-14 14:00:00,51.19,51.3,51.15,51.25,67294.0,47.0481,47.1492,47.0113,47.1032,67294.0
2017-09-14 14:30:00,51.24,51.29,51.19,51.19,49843.0,47.094,47.14,47.0481,47.0481,49843.0
2017-09-14 15:00:00,51.21,51.33,51.19,51.26,78023.0,47.0664,47.1767,47.0481,47.1124,78023.0
2017-09-14 15:30:00,51.26,51.33,51.17,51.27,139101.0,47.1124,47.1767,47.0297,47.1216,139101.0
2017-09-15 09:30:00,51.05,51.54,51.05,51.24,127256.0,46.9194,47.3697,46.9194,47.094,127256.0
2017-09-15 10:00:00,51.23,51.3,51.08,51.25,120195.0,47.0848,47.1492,46.947,47.1032,120195.0
2017-09-15 10:30:00,51.24,51.29,51.05,51.2,112133.0,47.094,47.14,46.9194,47.0572,112133.0
2017-09-15 11:00:00,51.19,51.22,51.07,51.19,89762.0,47.0481,47.0756,46.9378,47.0481,89762.0
2017-09-15 11:30:00,51.22,51.28,51.16,51.27,65117.0,47.0756,47.1308,47.0205,47.1216,65117.0
2017-09-15 12:00:00,51.27,51.3,51.2,51.3,45408.0,47.1216,47.1492,47.0572,47.1492,45408.0
2017-09-15 12:30:00,51.29,51.47,51.28,51.42,38381.0,47.14,47.3054,47.1308,47.2594,38381.0
2017-09-15 13:00:00,51.41,51.49,51.41,51.47,38376.0,47.2503,47.3238,47.2503,47.3054,38376.0
2017-09-15 13:30:00,51.47,51.5,51.43,51.44,41250.0,47.3054,47.333,47.2686,47.2778,41250.0
2017-09-15 14:00:00,51.43,51.56,51.43,51.53,62200.0,47.2686,47.3881,47.2686,47.3605,62200.0
2017-09-15 14:30:00,51.53,51.57,51.47,51.52,57252.0,47.3605,47.3973,47.3054,47.3514,57252.0
2017-09-15 15:00:00,51.52,51.63,51.47,51.62,56146.0,47.3514,47.4525,47.3054,47.4433,56146.0
2017-09-15 15:30:00,51.61,51.77,51.61,51.71,377619.0,47.4341,47.5811,47.4341,47.526,377619.0
2017-09-18 09:30:00,52.08,52.5,52.08,52.39,315465.0,47.866,48.2521,47.866,48.151,315465.0
2017-09-18 10:00:00,52.37,52.43,52.29,52.32,129498.0,48.1326,48.1877,48.059,48.0866,129498.0
2017-09-18 10:30:00,52.31,52.41,52.25,52.26,150064.0,48.0774,48.1693,48.0223,48.0315,150064.0
2017-09-18 11:00:00,52.25,52.55,52.25,52.55,95252.0,48.0223,48.298,48.0223,48.298,95252.0
2017-09-18 11:30:00,52.55,52.61,52.54,52.6,68778.0,48.298,48.3532,48.2888,48.344,68778.0
2017-09-18 12:00:00,52.61,52.67,52.58,52.61,75140.0,48.3532,48.4083,48.3256,48.3532,75140.0
2017-09-18 12:30:00,52.6,52.62,52.52,52.57,80455.0,48.344,48.3623,48.2704,48.3164,80455.0
2017-09-18 13:00:00,52.59,52.64,52.56,52.64,87419.0,48.3348,48.3807,48.3072,48.3807,87419.0
2017-09-18 13:30:00,52.63,52.84,52.6,52.79,119709.0,48.3715,48.5645,48.344,48.5186,119709.0
2017-09-18 14:00:00,52.78,52.83,52.61,52.79,109148.0,48.5094,48.5554,48.3532,48.5186,109148.0
2017-09-18 14:30:00,52.81,52.83,52.63,52.71,113698.0,48.537,48.5554,48.3715,48.4451,113698.0
2017-09-18 15:00:00,52.71,52.8,52.67,52.73,128572.0,48.4451,48.5278,48.4083,48.4634,128572.0
2017-09-18 15:30:00,52.73,52.82,52.66,52.71,253524.0,48.4634,48.5462,48.3991,48.4451,253524.0
2017-09-19 09:30:00,52.85,53.21,52.71,53.12,238592.0,48.5737,48.9046,48.4451,48.8219,238592.0
2017-09-19 10:00:00,53.11,53.31,53.0,53.03,174473.0,48.8127,48.9965,48.7116,48.7392,174473.0
2017-09-19 10:30:00,53.04,53.17,53.02,53.09,149576.0,48.7484,48.8678,48.73,48.7943,149576.0
2017-09-19 11:00:00,53.08,53.26,52.94,53.24,133821.0,48.7851,48.9506,48.6565,48.9322,133821.0
2017-09-19 11:30:00,53.23,53.34,53.15,53.3,82620.0,48.923,49.0241,48.8495,48.9873,82620.0
2017-09-19 12:00:00,53.3,53.53,53.3,53.53,123235.0,48.9873,49.1987,48.9873,49.1987,123235.0
2017-09-19 12:30:00,53.53,53.66,53.48,53.58,126074.0,49.1987,49.3182,49.1528,49.2447,126074.0
2017-09-19 13:00:00,53.57,53.61,53.49,53.5,66654.0,49.2355,49.2722,49.162,49.1711,66654.0
2017-09-19 13:30:00,53.49,53.61,53.47,53.61,89283.0,49.162,49.2722,49.1436,49.2722,89283.0
2017-09-19 14:00:00,53.6,53.67,53.51,53.52,100361.0,49.2631,49.3274,49.1803,49.1895,100361.0
2017-09-19 14:30:00,53.52,53.61,53.45,53.5,45934.0,49.1895,49.2722,49.1252,49.1711,45934.0
2017-09-19 15:00:00,53.49,53.53,53.43,53.44,54956.0,49.162,49.1987,49.1068,49.116,54956.0
2017-09-19 15:30:00,53.46,53.51,53.28,53.35,117354.0,49.1344,49.1803,48.9689,49.0333,117354.0
2017-09-20 09:30:00,53.53,53.67,53.19,53.22,186656.0,49.1987,49.3274,48.8862,48.9138,186656.0
2017-09-20 10:00:00,53.22,53.24,52.93,53.21,104109.0,48.9138,48.9322,48.6473,48.9046,104109.0
2017-09-20 10:30:00,53.23,53.48,53.18,53.47,51315.0,48.923,49.1528,48.877,49.1436,51315.0
2017-09-20 11:00:00,53.49,53.58,53.42,53.58,59705.0,49.162,49.2447,49.0976,49.2447,59705.0
2017-09-20 11:30:00,53.59,53.67,53.56,53.59,70259.0,49.2539,49.3274,49.2263,49.2539,70259.0
2017-09-20 12:00:00,53.6,53.68,53.47,53.47,61241.0,49.2631,49.3366,49.1436,49.1436,61241.0
2017-09-20 12:30:00,53.47,53.61,53.47,53.53,210529.0,49.1436,49.2722,49.1436,49.1987,210529.0
2017-09-20 13:00:00,53.53,53.55,53.41,53.46,39244.0,49.1987,49.2171,49.0884,49.1344,39244.0
2017-09-20 13:30:00,53.46,53.51,53.37,53.42,56452.0,49.1344,49.1803,49.0517,49.0976,56452.0
2017-09-20 14:00:00,53.49,54.22,53.49,53.86,574985.0,49.162,49.8329,49.162,49.502,574985.0
2017-09-20 14:30:00,53.89,54.24,53.8,54.16,426257.0,49.5296,49.8513,49.4469,49.7777,426257.0
2017-09-20 15:00:00,54.15,54.21,53.71,53.83,205061.0,49.7685,49.8237,49.3642,49.4744,205061.0
2017-09-20 15:30:00,53.85,54.0,53.77,53.97,144505.0,49.4928,49.6307,49.4193,49.6031,144505.0
2017-09-21 09:30:00,53.88,54.48,53.75,53.92,231253.0,49.5204,50.0718,49.4009,49.5572,231253.0
2017-09-21 10:00:00,53.93,54.06,53.77,54.06,107550.0,49.5663,49.6858,49.4193,49.6858,107550.0
2017-09-21 10:30:00,54.06,54.26,54.03,54.13,138622.0,49.6858,49.8696,49.6583,49.7502,138622.0
2017-09-21 11:00:00,54.1,54.31,54.06,54.29,104700.0,49.7226,49.9156,49.6858,49.8972,104700.0
2017-09-21 11:30:00,54.29,54.33,54.19,54.21,74060.0,49.8972,49.934,49.8053,49.8237,74060.0
2017-09-21 12:00:00,54.22,54.28,54.11,54.2,34062.0,49.8329,49.888,49.7318,49.8145,34062.0
2017-09-21 12:30:00,54.2,54.25,54.09,54.22,69959.0,49.8145,49.8605,49.7134,49.8329,69959.0
2017-09-21 13:00:00,54.23,54.25,54.17,54.19,50477.0,49.8421,49.8605,49.7869,49.8053,50477.0
2017-09-21 13:30:00,54.18,54.29,54.07,54.28,73257.0,49.7961,49.8972,49.695,49.888,73257.0
2017-09-21 14:00:00,54.28,54.4,54.23,54.37,57006.0,49.888,49.9983,49.8421,49.9707,57006.0
2017-09-21 14:30:00,54.36,54.43,54.26,54.43,46920.0,49.9616,50.0259,49.8696,50.0259,46920.0
2017-09-21 15:00:00,54.43,54.48,54.38,54.42,60757.0,50.0259,50.0718,49.9799,50.0167,60757.0
2017-09-21 15:30:00,54.41,54.49,54.15,54.19,100986.0,50.0075,50.081,49.7685,49.8053,100986.0
2017-09-22 09:30:00,53.76,53.95,53.54,53.93,218956.0,49.4101,49.5847,49.2079,49.5663,218956.0
2017-09-22 10:00:00,53.93,54.03,53.83,53.9,129536.0,49.5663,49.6583,49.4744,49.5388,129536.0
2017-09-22 10:30:00,53.9,53.98,53.74,53.84,55312.0,49.5388,49.6123,49.3917,49.4836,55312.0
2017-09-22 11:00:00,53.84,53.92,53.72,53.75,70976.0,49.4836,49.5572,49.3733,49.4009,70976.0
2017-09-22 11:30:00,53.74,54.05,53.74,54.03,103294.0,49.3917,49.6766,49.3917,49.6583,103294.0
2017-09-22 12:00:00,54.03,54.12,53.97,54.01,50751.0,49.6583,49.741,49.6031,49.6399,50751.0
2017-09-22 12:30:00,54.0,54.05,53.96,54.01,31932.0,49.6307,49.6766,49.5939,49.6399,31932.0
2017-09-22 13:00:00,54.01,54.05,53.98,54.0,43409.0,49.6399,49.6766,49.6123,49.6307,43409.0
2017-09-22 13:30:00,54.01,54.09,53.88,53.91,46882.0,49.6399,49.7134,49.5204,49.548,46882.0
2017-09-22 14:00:00,53.87,53.9,53.8,53.83,57085.0,49.5112,49.5388,49.4469,49.4744,57085.0
2017-09-22 14:30:00,53.85,53.92,53.82,53.86,28147.0,49.4928,49.5572,49.4653,49.502,28147.0
2017-09-22 15:00:00,53.86,53.94,53.85,53.94,45155.0,49.502,49.5755,49.4928,49.5755,45155.0
2017-09-22 15:30:00,53.94,54.16,53.92,54.02,154987.0,49.5755,49.7777,49.5572,49.6491,154987.0
2017-09-25 09:30:00,53.84,54.2,53.76,53.95,197946.0,49.4836,49.8145,49.4101,49.5847,197946.0
2017-09-25 10:00:00,53.95,54.17,53.86,54.16,93442.0,49.5847,49.7869,49.502,49.7777,93442.0
2017-09-25 10:30:00,54.17,54.24,53.52,53.59,160379.0,49.7869,49.8513,49.1895,49.2539,160379.0
2017-09-25 11:00:00,53.57,53.57,53.06,53.49,277664.0,49.2355,49.2355,48.7667,49.162,277664.0
2017-09-25 11:30:00,53.5,53.54,53.2,53.26,88296.0,49.1711,49.2079,48.8954,48.9506,88296.0
2017-09-25 12:00:00,53.25,53.33,52.93,53.31,137747.0,48.9414,49.0149,48.6473,48.9965,137747.0
2017-09-25 12:30:00,53.3,53.48,53.22,53.46,50176.0,48.9873,49.1528,48.9138,49.1344,50176.0
2017-09-25 13:00:00,53.45,53.53,53.42,53.47,35978.0,49.1252,49.1987,49.0976,49.1436,35978.0
2017-09-25 13:30:00,53.47,53.53,53.41,53.44,62734.0,49.1436,49.1987,49.0884,49.116,62734.0
2017-09-25 14:00:00,53.45,53.51,53.4,53.44,51650.0,49.1252,49.1803,49.0792,49.116,51650.0
2017-09-25 14:30:00,53.44,53.52,53.31,53.48,64374.0,49.116,49.1895,48.9965,49.1528,64374.0
2017-09-25 15:00:00,53.49,53.77,53.43,53.74,69999.0,49.162,49.4193,49.1068,49.3917,69999.0
2017-09-25 15:30:00,53.74,53.8,53.56,53.69,113201.0,49.3917,49.4469,49.2263,49.3458,113201.0
2017-09-26 09:30:00,53.83,53.92,53.44,53.8,156291.0,49.4744,49.5572,49.116,49.4469,156291.0
2017-09-26 10:00:00,53.79,53.94,53.63,53.77,81832.0,49.4377,49.5755,49.2906,49.4193,81832.0
2017-09-26 10:30:00,53.77,53.82,53.6,53.6,77736.0,49.4193,49.4653,49.2631,49.2631,77736.0
2017-09-26 11:00:00,53.58,53.62,53.39,53.49,94697.0,49.2447,49.2814,49.07,49.162,94697.0
2017-09-26 11:30:00,53.48,53.73,53.48,53.68,51495.0,49.1528,49.3825,49.1528,49.3366,51495.0
2017-09-26 12:00:00,53.68,53.79,53.59,53.79,33880.0,49.3366,49.4377,49.2539,49.4377,33880.0
2017-09-26 12:30:00,53.79,54.07,53.7,53.87,191606.0,49.4377,49.695,49.355,49.5112,191606.0
2017-09-26 13:00:00,53.87,53.9,53.72,53.76,52077.0,49.5112,49.5388,49.3733,49.4101,52077.0
2017-09-26 13:30:00,53.76,53.89,53.73,53.85,46726.0,49.4101,49.5296,49.3825,49.4928,46726.0
2017-09-26 14:00:00,53.87,53.89,53.66,53.7,55372.0,49.5112,49.5296,49.3182,49.355,55372.0
2017-09-26 14:30:00,53.73,53.81,53.68,53.75,47506.0,49.3825,49.4561,49.3366,49.4009,47506.0
2017-09-26 15:00:00,53.75,53.85,53.74,53.85,31748.0,49.4009,49.4928,49.3917,49.4928,31748.0
2017-09-26 15:30:00,53.84,53.85,53.54,53.61,101997.0,49.4836,49.4928,49.2079,49.2722,101997.0
2017-09-27 09:30:00,54.93,54.98,54.6,54.76,450243.0,50.4854,50.5314,50.1821,50.3292,450243.0
2017-09-27 10:00:00,54.77,54.83,54.55,54.71,203932.0,50.3384,50.3935,50.1362,50.2832,203932.0
2017-09-27 10:30:00,54.69,54.73,54.33,54.58,119403.0,50.2649,50.3016,49.934,50.1638,119403.0
2017-09-27 11:00:00,54.58,54.66,54.49,54.58,95807.0,50.1638,50.2373,50.081,50.1638,95807.0
2017-09-27 11:30:00,54.58,54.65,54.46,54.56,46727.0,50.1638,50.2281,50.0535,50.1454,46727.0
2017-09-27 12:00:00,54.55,54.65,54.49,54.59,59248.0,50.1362,50.2281,50.081,50.1729,59248.0
2017-09-27 12:30:00,54.6,54.9,54.57,54.88,79569.0,50.1821,50.4579,50.1546,50.4395,79569.0
2017-09-27 13:00:00,54.88,55.02,54.86,54.98,146857.0,50.4395,50.5682,50.4211,50.5314,146857.0
2017-09-27 13:30:00,54.98,55.31,54.97,55.31,176247.0,50.5314,50.8347,50.5222,50.8347,176247.0
2017-09-27 14:00:00,55.31,55.4,55.07,55.21,151766.0,50.8347,50.9174,50.6141,50.7428,151766.0
2017-09-27 14:30:00,55.2,55.25,55.11,55.2,80242.0,50.7336,50.7795,50.6509,50.7336,80242.0
2017-09-27 15:00:00,55.19,55.31,55.07,55.26,103171.0,50.7244,50.8347,50.6141,50.7887,103171.0
2017-09-27 15:30:00,55.26,55.29,54.88,54.91,285246.0,50.7887,50.8163,50.4395,50.4671,285246.0
2017-09-28 09:30:00,55.22,55.28,54.74,54.86,214197.0,50.752,50.8071,50.3108,50.4211,214197.0
2017-09-28 10:00:00,54.91,55.0,54.53,54.73,113178.0,50.4671,50.5498,50.1178,50.3016,113178.0
2017-09-28 10:30:00,54.72,54.92,54.55,54.71,99009.0,50.2924,50.4762,50.1362,50.2832,99009.0
2017-09-28 11:00:00,54.71,54.86,54.68,54.75,74487.0,50.2832,50.4211,50.2557,50.32,74487.0
2017-09-28 11:30:00,54.77,54.96,54.77,54.93,52150.0,50.3384,50.513,50.3384,50.4854,52150.0
2017-09-28 12:00:00,54.94,55.09,54.91,55.05,61690.0,50.4946,50.6325,50.4671,50.5957,61690.0
2017-09-28 12:30:00,55.01,55.17,54.96,55.15,74533.0,50.559,50.706,50.513,50.6876,74533.0
2017-09-28 13:00:00,55.17,55.22,55.13,55.18,52869.0,50.706,50.752,50.6693,50.7152,52869.0
2017-09-28 13:30:00,55.18,55.28,55.11,55.28,63791.0,50.7152,50.8071,50.6509,50.8071,63791.0
2017-09-28 14:00:00,55.24,55.34,55.16,55.17,83967.0,50.7704,50.8623,50.6968,50.706,83967.0
2017-09-28 14:30:00,55.16,55.23,55.1,55.22,36487.0,50.6968,50.7612,50.6417,50.752,36487.0
2017-09-28 15:00:00,55.22,55.45,55.21,55.34,88629.0,50.752,50.9634,50.7428,50.8623,88629.0
2017-09-28 15:30:00,55.33,55.45,55.27,55.44,160002.0,50.8531,50.9634,50.7979,50.9542,160002.0
2017-09-29 09:30:00,55.28,55.9,55.19,55.88,229150.0,50.8071,51.377,50.7244,51.3586,229150.0
2017-09-29 10:00:00,55.92,55.99,55.81,55.9,215410.0,51.3953,51.4597,51.2942,51.377,215410.0
2017-09-29 10:30:00,55.92,55.98,55.66,55.81,114734.0,51.3953,51.4505,51.1564,51.2942,114734.0
2017-09-29 11:00:00,55.79,55.91,55.74,55.75,73706.0,51.2759,51.3861,51.2299,51.2391,73706.0
2017-09-29 11:30:00,55.77,55.89,55.72,55.85,50224.0,51.2575,51.3678,51.2115,51.331,50224.0
2017-09-29 12:00:00,55.85,55.87,55.75,55.85,52882.0,51.331,51.3494,51.2391,51.331,52882.0
2017-09-29 12:30:00,55.87,55.9,55.83,55.87,67240.0,51.3494,51.377,51.3126,51.3494,67240.0
2017-09-29 13:00:00,55.86,55.87,55.78,55.86,47513.0,51.3402,51.3494,51.2667,51.3402,47513.0
2017-09-29 13:30:00,55.86,55.91,55.75,55.8,62891.0,51.3402,51.3861,51.2391,51.285,62891.0
2017-09-29 14:00:00,55.79,55.82,55.7,55.81,42113.0,51.2759,51.3034,51.1931,51.2942,42113.0
2017-09-29 14:30:00,55.8,55.86,55.73,55.78,57271.0,51.285,51.3402,51.2207,51.2667,57271.0
2017-09-29 15:00:00,55.78,55.87,55.74,55.75,79472.0,51.2667,51.3494,51.2299,51.2391,79472.0
2017-09-29 15:30:00,55.75,55.99,55.74,55.96,156197.0,51.2391,51.4597,51.2299,51.4321,156197.0
2017-10-02 09:30:00,56.16,56.38,55.96,56.35,311439.0,51.6159,51.8181,51.4321,51.7905,311439.0
2017-10-02 10:00:00,56.34,56.57,56.13,56.18,240215.0,51.7813,51.9927,51.5883,51.6343,240215.0
2017-10-02 10:30:00,56.15,56.24,56.03,56.09,90581.0,51.6067,51.6894,51.4964,51.5516,90581.0
2017-10-02 11:00:00,56.1,56.3,55.98,56.09,85691.0,51.5608,51.7446,51.4505,51.5516,85691.0
2017-10-02 11:30:00,56.08,56.59,56.07,56.56,84097.0,51.5424,52.0111,51.5332,51.9835,84097.0
2017-10-02 12:00:00,56.55,56.74,56.54,56.59,153254.0,51.9744,52.149,51.9652,52.0111,153254.0
2017-10-02 12:30:00,56.61,56.7,56.59,56.65,61303.0,52.0295,52.1122,52.0111,52.0663,61303.0
2017-10-02 13:00:00,56.65,56.75,56.62,56.72,77992.0,52.0663,52.1582,52.0387,52.1306,77992.0
2017-10-02 13:30:00,56.73,56.78,56.69,56.75,91179.0,52.1398,52.1857,52.103,52.1582,91179.0
2017-10-02 14:00:00,56.75,56.9,56.71,56.88,146479.0,52.1582,52.296,52.1214,52.2777,146479.0
2017-10-02 14:30:00,56.88,56.99,56.76,56.94,68955.0,52.2777,52.3788,52.1674,52.3328,68955.0
2017-10-02 15:00:00,56.96,56.96,56.8,56.87,101526.0,52.3512,52.3512,52.2041,52.2685,101526.0
2017-10-02 15:30:00,56.85,56.98,56.77,56.98,176407.0,52.2501,52.3696,52.1766,52.3696,176407.0
2017-10-03 09:30:00,57.3,57.32,56.78,56.94,307243.0,52.6637,52.6821,52.1857,52.3328,307243.0
2017-10-03 10:00:00,56.95,57.02,56.73,56.73,113380.0,52.342,52.4063,52.1398,52.1398,113380.0
2017-10-03 10:30:00,56.74,57.0,56.69,57.0,99495.0,52.149,52.3879,52.103,52.3879,99495.0
2017-10-03 11:00:00,57.0,57.1,56.88,56.98,63383.0,52.3879,52.4799,52.2777,52.3696,63383.0
2017-10-03 11:30:00,56.97,57.09,56.93,57.08,41687.0,52.3604,52.4707,52.3236,52.4615,41687.0
2017-10-03 12:00:00,57.08,57.08,56.91,56.94,41808.0,52.4615,52.4615,52.3052,52.3328,41808.0
2017-10-03 12:30:00,56.94,57.03,56.88,57.03,52676.0,52.3328,52.4155,52.2777,52.4155,52676.0
2017-10-03 13:00:00,57.04,57.14,57.03,57.1,61342.0,52.4247,52.5166,52.4155,52.4799,61342.0
2017-10-03 13:30:00,57.1,57.12,57.0,57.1,77461.0,52.4799,52.4982,52.3879,52.4799,77461.0
2017-10-03 14:00:00,57.1,57.32,57.07,57.29,140859.0,52.4799,52.6821,52.4523,52.6545,140859.0
2017-10-03 14:30:00,57.29,57.32,57.22,57.28,91294.0,52.6545,52.6821,52.5901,52.6453,91294.0
2017-10-03 15:00:00,57.26,57.34,57.23,57.32,71316.0,52.6269,52.7004,52.5993,52.6821,71316.0
2017-10-03 15:30:00,57.31,57.47,57.29,57.44,145773.0,52.6729,52.8199,52.6545,52.7923,145773.0
2017-10-04 09:30:00,57.21,57.36,56.88,57.06,269810.0,52.581,52.7188,52.2777,52.4431,269810.0
2017-10-04 10:00:00,57.1,57.28,57.01,57.28,103504.0,52.4799,52.6453,52.3971,52.6453,103504.0
2017-10-04 10:30:00,57.25,57.39,57.12,57.27,80475.0,52.6177,52.7464,52.4982,52.6361,80475.0
2017-10-04 11:00:00,57.27,57.32,57.13,57.23,73052.0,52.6361,52.6821,52.5074,52.5993,73052.0
2017-10-04 11:30:00,57.23,57.47,57.2,57.4,105356.0,52.5993,52.8199,52.5718,52.7556,105356.0
2017-10-04 12:00:00,57.42,57.57,57.39,57.54,105346.0,52.774,52.9118,52.7464,52.8843,105346.0
2017-10-04 12:30:00,57.51,57.55,57.33,57.36,74738.0,52.8567,52.8934,52.6912,52.7188,74738.0
2017-10-04 13:00:00,57.36,57.48,57.34,57.46,42980.0,52.7188,52.8291,52.7004,52.8107,42980.0
2017-10-04 13:30:00,57.47,57.47,57.14,57.29,70037.0,52.8199,52.8199,52.5166,52.6545,70037.0
2017-10-04 14:00:00,57.27,57.31,57.2,57.23,61479.0,52.6361,52.6729,52.5718,52.5993,61479.0
2017-10-04 14:30:00,57.24,57.4,57.24,57.38,36391.0,52.6085,52.7556,52.6085,52.7372,36391.0
2017-10-04 15:00:00,57.39,57.41,57.3,57.32,57799.0,52.7464,52.7648,52.6637,52.6821,57799.0
2017-10-04 15:30:00,57.32,57.33,57.09,57.18,126676.0,52.6821,52.6912,52.4707,52.5534,126676.0
2017-10-05 09:30:00,57.17,57.91,57.05,57.78,267555.0,52.5442,53.2243,52.4339,53.1048,267555.0
2017-10-05 10:00:00,57.79,57.96,57.71,57.81,146613.0,53.114,53.2703,53.0405,53.1324,146613.0
2017-10-05 10:30:00,57.82,58.04,57.79,58.03,90859.0,53.1416,53.3438,53.114,53.3346,90859.0
2017-10-05 11:00:00,58.04,58.27,58.04,58.19,162976.0,53.3438,53.5552,53.3438,53.4817,162976.0
2017-10-05 11:30:00,58.19,58.64,58.18,58.63,127867.0,53.4817,53.8952,53.4725,53.8861,127867.0
2017-10-05 12:00:00,58.62,59.02,58.59,58.91,209979.0,53.8769,54.2445,53.8493,54.1434,209979.0
2017-10-05 12:30:00,58.9,58.95,58.68,58.9,134333.0,54.1342,54.1802,53.932,54.1342,134333.0
2017-10-05 13:00:00,58.9,59.04,58.88,58.91,110517.0,54.1342,54.2629,54.1158,54.1434,110517.0
2017-10-05 13:30:00,58.91,58.98,58.85,58.87,69231.0,54.1434,54.2077,54.0883,54.1066,69231.0
2017-10-05 14:00:00,58.87,58.93,58.76,58.78,66698.0,54.1066,54.1618,54.0055,54.0239,66698.0
2017-10-05 14:30:00,58.78,58.78,58.64,58.7,74225.0,54.0239,54.0239,53.8952,53.9504,74225.0
2017-10-05 15:00:00,58.7,58.79,58.58,58.64,102487.0,53.9504,54.0331,53.8401,53.8952,102487.0
2017-10-05 15:30:00,58.65,58.71,58.59,58.71,174559.0,53.9044,53.9596,53.8493,53.9596,174559.0
2017-10-06 09:30:00,59.0,59.24,58.58,58.74,260419.0,54.2261,54.4467,53.8401,53.9872,260419.0
2017-10-06 10:00:00,58.75,58.83,58.57,58.67,126478.0,53.9963,54.0699,53.8309,53.9228,126478.0
2017-10-06 10:30:00,58.67,58.73,58.32,58.35,96887.0,53.9228,53.978,53.6011,53.6287,96887.0
2017-10-06 11:00:00,58.33,58.46,58.25,58.42,67227.0,53.6103,53.7298,53.5368,53.693,67227.0
2017-10-06 11:30:00,58.42,58.44,57.92,57.98,116912.0,53.693,53.7114,53.2335,53.2887,116912.0
2017-10-06 12:00:00,57.96,58.14,57.94,58.09,76869.0,53.2703,53.4357,53.2519,53.3898,76869.0
2017-10-06 12:30:00,58.1,58.34,58.09,58.27,71095.0,53.3989,53.6195,53.3898,53.5552,71095.0
2017-10-06 13:00:00,58.28,58.37,58.14,58.35,49906.0,53.5644,53.6471,53.4357,53.6287,49906.0
2017-10-06 13:30:00,58.32,58.38,58.29,58.36,32542.0,53.6011,53.6563,53.5736,53.6379,32542.0
2017-10-06 14:00:00,58.35,58.57,58.32,58.52,53784.0,53.6287,53.8309,53.6011,53.785,53784.0
2017-10-06 14:30:00,58.54,58.8,58.49,58.77,74505.0,53.8033,54.0423,53.7574,54.0147,74505.0
2017-10-06 15:00:00,58.76,58.79,58.65,58.68,52319.0,54.0055,54.0331,53.9044,53.932,52319.0
2017-10-06 15:30:00,58.67,58.67,58.47,58.63,113828.0,53.9228,53.9228,53.739,53.8861,113828.0
2017-10-09 09:30:00,58.97,59.13,58.26,58.42,233386.0,54.1985,54.3456,53.546,53.693,233386.0
2017-10-09 10:00:00,58.41,58.58,58.41,58.43,138958.0,53.6839,53.8401,53.6839,53.7022,138958.0
2017-10-09 10:30:00,58.45,58.57,58.18,58.41,168871.0,53.7206,53.8309,53.4725,53.6839,168871.0
2017-10-09 11:00:00,58.44,58.49,58.41,58.47,32704.0,53.7114,53.7574,53.6839,53.739,32704.0
2017-10-09 11:30:00,58.47,58.51,58.36,58.45,52867.0,53.739,53.7758,53.6379,53.7206,52867.0
2017-10-09 12:00:00,58.46,58.49,58.33,58.41,81107.0,53.7298,53.7574,53.6103,53.6839,81107.0
2017-10-09 12:30:00,58.41,58.46,58.29,58.39,52938.0,53.6839,53.7298,53.5736,53.6655,52938.0
2017-10-09 13:00:00,58.37,58.52,58.37,58.46,74266.0,53.6471,53.785,53.6471,53.7298,74266.0
2017-10-09 13:30:00,58.48,58.52,58.4,58.48,32039.0,53.7482,53.785,53.6747,53.7482,32039.0
2017-10-09 14:00:00,58.47,58.47,58.38,58.41,51438.0,53.739,53.739,53.6563,53.6839,51438.0
2017-10-09 14:30:00,58.39,58.4,58.28,58.3,70763.0,53.6655,53.6747,53.5644,53.5828,70763.0
2017-10-09 15:00:00,58.3,58.32,58.07,58.28,132789.0,53.5828,53.6011,53.3714,53.5644,132789.0
2017-10-09 15:30:00,58.28,58.31,58.09,58.28,151438.0,53.5644,53.592,53.3898,53.5644,151438.0
2017-10-10 09:30:00,58.68,59.15,58.3,58.78,287451.0,53.932,54.364,53.5828,54.0239,287451.0
2017-10-10 10:00:00,58.79,58.81,58.4,58.52,130711.0,54.0331,54.0515,53.6747,53.785,130711.0
2017-10-10 10:30:00,58.53,58.58,58.41,58.5,170556.0,53.7941,53.8401,53.6839,53.7666,170556.0
2017-10-10 11:00:00,58.5,58.6,58.42,58.53,110635.0,53.7666,53.8585,53.693,53.7941,110635.0
2017-10-10 11:30:00,58.53,58.59,58.47,58.51,55988.0,53.7941,53.8493,53.739,53.7758,55988.0
2017-10-10 12:00:00,58.53,58.58,58.44,58.55,75763.0,53.7941,53.8401,53.7114,53.8125,75763.0
2017-10-10 12:30:00,58.55,58.68,58.51,58.64,73304.0,53.8125,53.932,53.7758,53.8952,73304.0
2017-10-10 13:00:00,58.62,58.79,58.59,58.74,74320.0,53.8769,54.0331,53.8493,53.9872,74320.0
2017-10-10 13:30:00,58.75,58.84,58.65,58.78,99282.0,53.9963,54.0791,53.9044,54.0239,99282.0
2017-10-10 14:00:00,58.77,58.85,58.74,58.84,83836.0,54.0147,54.0883,53.9872,54.0791,83836.0
2017-10-10 14:30:00,58.85,58.88,58.73,58.73,57968.0,54.0883,54.1158,53.978,53.978,57968.0
2017-10-10 15:00:00,58.73,58.84,58.72,58.8,56772.0,53.978,54.0791,53.9688,54.0423,56772.0
2017-10-10 15:30:00,58.79,58.95,58.79,58.94,144814.0,54.0331,54.1802,54.0331,54.171,144814.0
2017-10-11 09:30:00,58.82,58.96,58.49,58.58,131825.0,54.0607,54.1894,53.7574,53.8401,131825.0
2017-10-11 10:00:00,58.58,58.71,58.51,58.63,102220.0,53.8401,53.9596,53.7758,53.8861,102220.0
2017-10-11 10:30:00,58.63,58.89,58.62,58.83,98266.0,53.8861,54.125,53.8769,54.0699,98266.0
2017-10-11 11:00:00,58.82,58.94,58.77,58.84,54631.0,54.0607,54.171,54.0147,54.0791,54631.0
2017-10-11 11:30:00,58.87,58.96,58.79,58.82,55741.0,54.1066,54.1894,54.0331,54.0607,55741.0
2017-10-11 12:00:00,58.83,59.14,58.82,59.1,97584.0,54.0699,54.3548,54.0607,54.318,97584.0
2017-10-11 12:30:00,59.1,59.13,59.03,59.07,94014.0,54.318,54.3456,54.2537,54.2905,94014.0
2017-10-11 13:00:00,59.08,59.14,58.97,58.99,62409.0,54.2996,54.3548,54.1985,54.2169,62409.0
2017-10-11 13:30:00,58.98,59.0,58.94,58.95,89398.0,54.2077,54.2261,54.171,54.1802,89398.0
2017-10-11 14:00:00,58.94,59.02,58.82,58.93,107750.0,54.171,54.2445,54.0607,54.1618,107750.0
2017-10-11 14:30:00,58.93,59.02,58.86,58.99,51182.0,54.1618,54.2445,54.0974,54.2169,51182.0
2017-10-11 15:00:00,58.99,59.04,58.93,58.95,64119.0,54.2169,54.2629,54.1618,54.1802,64119.0
2017-10-11 15:30:00,58.95,59.06,58.92,59.04,159952.0,54.1802,54.2813,54.1526,54.2629,159952.0
2017-10-12 09:30:00,59.49,59.5,58.74,58.8,220633.0,54.6765,54.6857,53.9872,54.0423,220633.0
2017-10-12 10:00:00,58.78,59.04,58.67,58.87,174777.0,54.0239,54.2629,53.9228,54.1066,174777.0
2017-10-12 10:30:00,58.87,58.89,58.56,58.62,171285.0,54.1066,54.125,53.8217,53.8769,171285.0
2017-10-12 11:00:00,58.63,58.87,58.63,58.73,65038.0,53.8861,54.1066,53.8861,53.978,65038.0
2017-10-12 11:30:00,58.71,58.92,58.65,58.89,107542.0,53.9596,54.1526,53.9044,54.125,107542.0
2017-10-12 12:00:00,58.9,58.91,58.76,58.79,82407.0,54.1342,54.1434,54.0055,54.0331,82407.0
2017-10-12 12:30:00,58.77,58.81,58.66,58.72,45414.0,54.0147,54.0515,53.9136,53.9688,45414.0
2017-10-12 13:00:00,58.71,58.85,58.68,58.81,60184.0,53.9596,54.0883,53.932,54.0515,60184.0
2017-10-12 13:30:00,58.8,58.89,58.68,58.71,78388.0,54.0423,54.125,53.932,53.9596,78388.0
2017-10-12 14:00:00,58.69,58.76,58.64,58.67,55329.0,53.9412,54.0055,53.8952,53.9228,55329.0
2017-10-12 14:30:00,58.67,58.69,58.24,58.43,192370.0,53.9228,53.9412,53.5276,53.7022,192370.0
2017-10-12 15:00:00,58.43,58.62,58.4,58.58,107757.0,53.7022,53.8769,53.6747,53.8401,107757.0
2017-10-12 15:30:00,58.57,58.58,58.19,58.37,262529.0,53.8309,53.8401,53.4817,53.6471,262529.0
2017-10-13 09:30:00,58.1,58.21,57.43,58.09,363188.0,53.3989,53.5,52.7832,53.3898,363188.0
2017-10-13 10:00:00,58.08,58.61,58.08,58.44,267980.0,53.3806,53.8677,53.3806,53.7114,267980.0
2017-10-13 10:30:00,58.45,58.85,58.45,58.73,218441.0,53.7206,54.0883,53.7206,53.978,218441.0
2017-10-13 11:00:00,58.73,58.94,58.65,58.69,149177.0,53.978,54.171,53.9044,53.9412,149177.0
2017-10-13 11:30:00,58.67,58.69,58.54,58.66,61409.0,53.9228,53.9412,53.8033,53.9136,61409.0
2017-10-13 12:00:00,58.66,58.79,58.63,58.69,46580.0,53.9136,54.0331,53.8861,53.9412,46580.0
2017-10-13 12:30:00,58.69,58.7,58.57,58.59,55193.0,53.9412,53.9504,53.8309,53.8493,55193.0
2017-10-13 13:00:00,58.6,58.75,58.6,58.68,41024.0,53.8585,53.9963,53.8585,53.932,41024.0
2017-10-13 13:30:00,58.68,58.7,58.47,58.47,60216.0,53.932,53.9504,53.739,53.739,60216.0
2017-10-13 14:00:00,58.46,58.56,58.34,58.37,52162.0,53.7298,53.8217,53.6195,53.6471,52162.0
2017-10-13 14:30:00,58.35,58.56,58.34,58.51,62220.0,53.6287,53.8217,53.6195,53.7758,62220.0
2017-10-13 15:00:00,58.51,58.66,58.47,58.65,57115.0,53.7758,53.9136,53.739,53.9044,57115.0
2017-10-13 15:30:00,58.65,58.65,58.33,58.42,185730.0,53.9044,53.9044,53.6103,53.693,185730.0
2017-10-16 09:30:00,58.61,59.03,58.55,58.83,157248.0,53.8677,54.2537,53.8125,54.0699,157248.0
2017-10-16 10:00:00,58.82,58.89,58.47,58.57,161236.0,54.0607,54.125,53.739,53.8309,161236.0
2017-10-16 10:30:00,58.57,58.64,58.34,58.43,142093.0,53.8309,53.8952,53.6195,53.7022,142093.0
2017-10-16 11:00:00,58.42,58.76,58.4,58.74,82566.0,53.693,54.0055,53.6747,53.9872,82566.0
2017-10-16 11:30:00,58.74,58.81,58.58,58.6,111004.0,53.9872,54.0515,53.8401,53.8585,111004.0
2017-10-16 12:00:00,58.62,58.72,58.54,58.63,40030.0,53.8769,53.9688,53.8033,53.8861,40030.0
2017-10-16 12:30:00,58.63,58.64,58.54,58.59,37165.0,53.8861,53.8952,53.8033,53.8493,37165.0
2017-10-16 13:00:00,58.61,58.73,58.57,58.73,64080.0,53.8677,53.978,53.8309,53.978,64080.0
2017-10-16 13:30:00,58.73,58.85,58.71,58.72,73573.0,53.978,54.0883,53.9596,53.9688,73573.0
2017-10-16 14:00:00,58.72,58.86,58.72,58.85,68828.0,53.9688,54.0974,53.9688,54.0883,68828.0
2017-10-16 14:30:00,58.83,58.84,58.74,58.75,63343.0,54.0699,54.0791,53.9872,53.9963,63343.0
2017-10-16 15:00:00,58.77,58.87,58.76,58.86,99407.0,54.0147,54.1066,54.0055,54.0974,99407.0
2017-10-16 15:30:00,58.86,59.0,58.85,58.89,141552.0,54.0974,54.2261,54.0883,54.125,141552.0
2017-10-17 09:30:00,59.25,59.3,58.52,58.65,166597.0,54.4559,54.5018,53.785,53.9044,166597.0
2017-10-17 10:00:00,58.67,58.86,58.66,58.72,78364.0,53.9228,54.0974,53.9136,53.9688,78364.0
2017-10-17 10:30:00,58.71,58.73,58.37,58.61,105963.0,53.9596,53.978,53.6471,53.8677,105963.0
2017-10-17 11:00:00,58.59,58.82,58.55,58.69,72827.0,53.8493,54.0607,53.8125,53.9412,72827.0
2017-10-17 11:30:00,58.69,58.7,58.49,58.53,79403.0,53.9412,53.9504,53.7574,53.7941,79403.0
2017-10-17 12:00:00,58.52,58.56,58.44,58.44,119074.0,53.785,53.8217,53.7114,53.7114,119074.0
2017-10-17 12:30:00,58.44,58.47,58.26,58.29,51169.0,53.7114,53.739,53.546,53.5736,51169.0
2017-10-17 13:00:00,58.3,58.33,58.17,58.24,87630.0,53.5828,53.6103,53.4633,53.5276,87630.0
2017-10-17 13:30:00,58.24,58.24,57.97,58.0,93669.0,53.5276,53.5276,53.2795,53.307,93669.0
2017-10-17 14:00:00,58.0,58.09,57.92,58.05,66803.0,53.307,53.3898,53.2335,53.353,66803.0
2017-10-17 14:30:00,58.07,58.07,57.95,57.99,56330.0,53.3714,53.3714,53.2611,53.2978,56330.0
2017-10-17 15:00:00,58.0,58.06,57.95,57.96,66029.0,53.307,53.3622,53.2611,53.2703,66029.0
2017-10-17 15:30:00,57.97,58.19,57.97,58.18,123767.0,53.2795,53.4817,53.2795,53.4725,123767.0
2017-10-18 09:30:00,58.79,58.9,58.29,58.69,200433.0,54.0331,54.1342,53.5736,53.9412,200433.0
2017-10-18 10:00:00,58.71,58.83,58.55,58.73,81357.0,53.9596,54.0699,53.8125,53.978,81357.0
2017-10-18 10:30:00,58.74,58.84,58.62,58.76,77539.0,53.9872,54.0791,53.8769,54.0055,77539.0
2017-10-18 11:00:00,58.81,58.87,58.76,58.8,62751.0,54.0515,54.1066,54.0055,54.0423,62751.0
2017-10-18 11:30:00,58.83,59.02,58.81,59.01,109746.0,54.0699,54.2445,54.0515,54.2353,109746.0
2017-10-18 12:00:00,59.01,59.1,59.0,59.04,98126.0,54.2353,54.318,54.2261,54.2629,98126.0
2017-10-18 12:30:00,59.04,59.13,58.94,58.99,111585.0,54.2629,54.3456,54.171,54.2169,111585.0
2017-10-18 13:00:00,58.98,59.05,58.98,59.02,43563.0,54.2077,54.2721,54.2077,54.2445,43563.0
2017-10-18 13:30:00,59.02,59.02,58.91,58.94,50938.0,54.2445,54.2445,54.1434,54.171,50938.0
2017-10-18 14:00:00,58.94,59.05,58.93,58.96,74137.0,54.171,54.2721,54.1618,54.1894,74137.0
2017-10-18 14:30:00,58.95,58.96,58.87,58.88,41659.0,54.1802,54.1894,54.1066,54.1158,41659.0
2017-10-18 15:00:00,58.88,59.02,58.87,58.96,87484.0,54.1158,54.2445,54.1066,54.1894,87484.0
2017-10-18 15:30:00,58.95,59.06,58.81,58.88,156489.0,54.1802,54.2813,54.0515,54.1158,156489.0
2017-10-19 09:30:00,57.85,58.25,57.83,58.21,235364.0,53.1692,53.5368,53.1508,53.5,235364.0
2017-10-19 10:00:00,58.19,58.24,57.88,58.04,130603.0,53.4817,53.5276,53.1967,53.3438,130603.0
2017-10-19 10:30:00,58.05,58.21,57.84,58.18,96182.0,53.353,53.5,53.16,53.4725,96182.0
2017-10-19 11:00:00,58.19,58.21,58.08,58.16,70333.0,53.4817,53.5,53.3806,53.4541,70333.0
2017-10-19 11:30:00,58.15,58.2,58.11,58.17,53212.0,53.4449,53.4909,53.4081,53.4633,53212.0
2017-10-19 12:00:00,58.17,58.44,58.1,58.4,73412.0,53.4633,53.7114,53.3989,53.6747,73412.0
2017-10-19 12:30:00,58.43,58.46,58.31,58.37,44476.0,53.7022,53.7298,53.592,53.6471,44476.0
2017-10-19 13:00:00,58.4,58.69,58.4,58.66,35375.0,53.6747,53.9412,53.6747,53.9136,35375.0
2017-10-19 13:30:00,58.64,58.81,58.59,58.76,35748.0,53.8952,54.0515,53.8493,54.0055,35748.0
2017-10-19 14:00:00,58.76,58.9,58.76,58.86,43690.0,54.0055,54.1342,54.0055,54.0974,43690.0
2017-10-19 14:30:00,58.85,58.99,58.84,58.91,63228.0,54.0883,54.2169,54.0791,54.1434,63228.0
2017-10-19 15:00:00,58.93,58.95,58.74,58.75,62910.0,54.1618,54.1802,53.9872,53.9963,62910.0
2017-10-19 15:30:00,58.74,58.96,58.71,58.96,96241.0,53.9872,54.1894,53.9596,54.1894,96241.0
2017-10-20 09:30:00,60.39,60.45,59.97,60.37,438039.0,55.5037,55.5588,55.1176,55.4853,438039.0
2017-10-20 10:00:00,60.36,60.45,60.2,60.21,160441.0,55.4761,55.5588,55.329,55.3382,160441.0
2017-10-20 10:30:00,60.21,60.27,60.03,60.11,124189.0,55.3382,55.3934,55.1728,55.2463,124189.0
2017-10-20 11:00:00,60.11,60.18,60.05,60.1,84761.0,55.2463,55.3106,55.1912,55.2371,84761.0
2017-10-20 11:30:00,60.12,60.34,60.11,60.33,101215.0,55.2555,55.4577,55.2463,55.4485,101215.0
2017-10-20 12:00:00,60.34,60.36,60.23,60.28,78514.0,55.4577,55.4761,55.3566,55.4026,78514.0
2017-10-20 12:30:00,60.29,60.41,60.22,60.23,70805.0,55.4117,55.522,55.3474,55.3566,70805.0
2017-10-20 13:00:00,60.24,60.45,60.23,60.45,83219.0,55.3658,55.5588,55.3566,55.5588,83219.0
2017-10-20 13:30:00,60.45,60.5,60.32,60.32,94827.0,55.5588,55.6048,55.4393,55.4393,94827.0
2017-10-20 14:00:00,60.35,60.42,60.3,60.42,101007.0,55.4669,55.5312,55.4209,55.5312,101007.0
2017-10-20 14:30:00,60.43,60.45,60.28,60.34,89844.0,55.5404,55.5588,55.4026,55.4577,89844.0
2017-10-20 15:00:00,60.37,60.49,60.37,60.42,191088.0,55.4853,55.5956,55.4853,55.5312,191088.0
2017-10-20 15:30:00,60.44,60.48,60.34,60.48,183114.0,55.5496,55.5864,55.4577,55.5864,183114.0
2017-10-23 09:30:00,60.78,60.8,60.25,60.68,245960.0,55.8621,55.8805,55.375,55.7702,245960.0
2017-10-23 10:00:00,60.69,60.69,60.31,60.37,182332.0,55.7794,55.7794,55.4301,55.4853,182332.0
2017-10-23 10:30:00,60.38,60.51,60.35,60.46,123621.0,55.4945,55.6139,55.4669,55.568,123621.0
2017-10-23 11:00:00,60.48,60.59,60.44,60.56,77804.0,55.5864,55.6875,55.5496,55.6599,77804.0
2017-10-23 11:30:00,60.56,60.56,60.32,60.44,81377.0,55.6599,55.6599,55.4393,55.5496,81377.0
2017-10-23 12:00:00,60.44,60.44,60.25,60.36,74301.0,55.5496,55.5496,55.375,55.4761,74301.0
2017-10-23 12:30:00,60.35,60.44,60.27,60.44,41844.0,55.4669,55.5496,55.3934,55.5496,41844.0
2017-10-23 13:00:00,60.45,60.45,60.34,60.43,43314.0,55.5588,55.5588,55.4577,55.5404,43314.0
2017-10-23 13:30:00,60.43,60.44,60.23,60.35,47794.0,55.5404,55.5496,55.3566,55.4669,47794.0
2017-10-23 14:00:00,60.35,60.38,60.18,60.3,73140.0,55.4669,55.4945,55.3106,55.4209,73140.0
2017-10-23 14:30:00,60.29,60.29,60.15,60.28,57818.0,55.4117,55.4117,55.2831,55.4026,57818.0
2017-10-23 15:00:00,60.28,60.31,60.03,60.08,90301.0,55.4026,55.4301,55.1728,55.2187,90301.0
2017-10-23 15:30:00,60.08,60.12,59.87,60.09,226319.0,55.2187,55.2555,55.0257,55.2279,226319.0
2017-10-24 09:30:00,60.6,61.04,60.5,60.79,212237.0,55.6967,56.1011,55.6048,55.8713,212237.0
2017-10-24 10:00:00,60.78,60.98,60.69,60.78,169357.0,55.8621,56.0459,55.7794,55.8621,169357.0
2017-10-24 10:30:00,60.78,60.9,60.63,60.79,89808.0,55.8621,55.9724,55.7242,55.8713,89808.0
2017-10-24 11:00:00,60.8,60.88,60.77,60.83,81104.0,55.8805,55.954,55.8529,55.908,81104.0
2017-10-24 11:30:00,60.82,60.98,60.81,60.87,76639.0,55.8989,56.0459,55.8897,55.9448,76639.0
2017-10-24 12:00:00,60.87,60.96,60.77,60.95,81881.0,55.9448,56.0275,55.8529,56.0183,81881.0
2017-10-24 12:30:00,60.94,61.0,60.91,60.92,76722.0,56.0091,56.0643,55.9816,55.9908,76722.0
2017-10-24 13:00:00,60.93,61.02,60.89,60.96,62991.0,56.0,56.0827,55.9632,56.0275,62991.0
2017-10-24 13:30:00,60.98,61.02,60.81,60.92,81411.0,56.0459,56.0827,55.8897,55.9908,81411.0
2017-10-24 14:00:00,60.91,61.13,60.88,61.1,91728.0,55.9816,56.1838,55.954,56.1562,91728.0
2017-10-24 14:30:00,61.13,61.13,60.82,60.85,49041.0,56.1838,56.1838,55.8989,55.9264,49041.0
2017-10-24 15:00:00,60.89,60.96,60.66,60.7,132848.0,55.9632,56.0275,55.7518,55.7886,132848.0
2017-10-24 15:30:00,60.7,60.84,60.67,60.84,143632.0,55.7886,55.9172,55.761,55.9172,143632.0
2017-10-25 09:30:00,61.14,61.24,60.63,60.69,170514.0,56.193,56.2849,55.7242,55.7794,170514.0
2017-10-25 10:00:00,60.71,60.9,60.14,60.21,155937.0,55.7978,55.9724,55.2739,55.3382,155937.0
2017-10-25 10:30:00,60.21,60.27,59.66,59.91,218576.0,55.3382,55.3934,54.8327,55.0625,218576.0
2017-10-25 11:00:00,59.91,59.93,59.56,59.89,133957.0,55.0625,55.0809,54.7408,55.0441,133957.0
2017-10-25 11:30:00,59.86,60.26,59.71,59.83,119990.0,55.0165,55.3842,54.8787,54.989,119990.0
2017-10-25 12:00:00,59.79,59.81,59.25,59.31,147699.0,54.9522,54.9706,54.4559,54.511,147699.0
2017-10-25 12:30:00,59.32,59.62,59.23,59.56,99087.0,54.5202,54.796,54.4375,54.7408,99087.0
2017-10-25 13:00:00,59.57,59.73,59.39,59.62,78839.0,54.75,54.8971,54.5846,54.796,78839.0
2017-10-25 13:30:00,59.62,60.18,59.62,60.15,82528.0,54.796,55.3106,54.796,55.2831,82528.0
2017-10-25 14:00:00,60.14,60.41,60.1,60.33,177948.0,55.2739,55.522,55.2371,55.4485,177948.0
2017-10-25 14:30:00,60.31,60.32,59.92,60.09,85805.0,55.4301,55.4393,55.0717,55.2279,85805.0
2017-10-25 15:00:00,60.11,60.47,60.09,60.42,107125.0,55.2463,55.5772,55.2279,55.5312,107125.0
2017-10-25 15:30:00,60.41,60.48,59.99,60.22,236487.0,55.522,55.5864,55.136,55.3474,236487.0
2017-10-26 09:30:00,60.64,61.1,60.64,61.01,284211.0,55.7334,56.1562,55.7334,56.0735,284211.0
2017-10-26 10:00:00,60.99,60.99,60.67,60.93,89465.0,56.0551,56.0551,55.761,56.0,89465.0
2017-10-26 10:30:00,60.91,61.08,60.79,61.04,126295.0,55.9816,56.1378,55.8713,56.1011,126295.0
2017-10-26 11:00:00,61.04,61.36,61.04,61.17,173926.0,56.1011,56.3952,56.1011,56.2205,173926.0
2017-10-26 11:30:00,61.14,61.27,60.75,60.82,103895.0,56.193,56.3124,55.8345,55.8989,103895.0
2017-10-26 12:00:00,60.81,61.11,60.78,61.08,88692.0,55.8897,56.1654,55.8621,56.1378,88692.0
2017-10-26 12:30:00,61.07,61.09,60.67,60.87,58467.0,56.1286,56.147,55.761,55.9448,58467.0
2017-10-26 13:00:00,60.86,61.12,60.8,61.04,57779.0,55.9356,56.1746,55.8805,56.1011,57779.0
2017-10-26 13:30:00,61.07,61.16,60.98,61.08,35487.0,56.1286,56.2113,56.0459,56.1378,35487.0
2017-10-26 14:00:00,61.09,61.1,60.95,61.08,42030.0,56.147,56.1562,56.0183,56.1378,42030.0
2017-10-26 14:30:00,61.09,61.12,61.0,61.02,45436.0,56.147,56.1746,56.0643,56.0827,45436.0
2017-10-26 15:00:00,61.01,61.09,60.94,61.02,53820.0,56.0735,56.147,56.0091,56.0827,53820.0
2017-10-26 15:30:00,61.02,61.13,60.83,60.86,129392.0,56.0827,56.1838,55.908,55.9356,129392.0
2017-10-27 09:30:00,60.74,61.06,59.81,60.18,293026.0,55.8253,56.1194,54.9706,55.3106,293026.0
2017-10-27 10:00:00,60.18,60.36,60.03,60.36,165114.0,55.3106,55.4761,55.1728,55.4761,165114.0
2017-10-27 10:30:00,60.36,60.7,60.26,60.65,113048.0,55.4761,55.7886,55.3842,55.7426,113048.0
2017-10-27 11:00:00,60.65,60.93,60.63,60.69,111354.0,55.7426,56.0,55.7242,55.7794,111354.0
2017-10-27 11:30:00,60.69,60.87,60.64,60.82,66074.0,55.7794,55.9448,55.7334,55.8989,66074.0
2017-10-27 12:00:00,60.85,61.06,60.81,60.84,98944.0,55.9264,56.1194,55.8897,55.9172,98944.0
2017-10-27 12:30:00,60.84,61.02,60.82,60.98,51898.0,55.9172,56.0827,55.8989,56.0459,51898.0
2017-10-27 13:00:00,60.98,61.07,60.9,60.92,58933.0,56.0459,56.1286,55.9724,55.9908,58933.0
2017-10-27 13:30:00,60.92,60.97,60.86,60.96,67371.0,55.9908,56.0367,55.9356,56.0275,67371.0
2017-10-27 14:00:00,60.97,61.17,60.93,61.03,83355.0,56.0367,56.2205,56.0,56.0919,83355.0
2017-10-27 14:30:00,61.03,61.06,60.88,60.91,87698.0,56.0919,56.1194,55.954,55.9816,87698.0
2017-10-27 15:00:00,60.91,60.93,60.76,60.9,63146.0,55.9816,56.0,55.8437,55.9724,63146.0
2017-10-27 15:30:00,60.9,61.01,60.78,61.01,120561.0,55.9724,56.0735,55.8621,56.0735,120561.0
2017-10-30 09:30:00,60.47,60.8,60.16,60.32,206295.0,55.5772,55.8805,55.2923,55.4393,206295.0
2017-10-30 10:00:00,60.34,60.8,60.28,60.78,145715.0,55.4577,55.8805,55.4026,55.8621,145715.0
2017-10-30 10:30:00,60.8,60.96,60.7,60.79,112510.0,55.8805,56.0275,55.7886,55.8713,112510.0
2017-10-30 11:00:00,60.8,61.05,60.65,60.66,91620.0,55.8805,56.1102,55.7426,55.7518,91620.0
2017-10-30 11:30:00,60.65,60.7,60.28,60.52,211673.0,55.7426,55.7886,55.4026,55.6231,211673.0
2017-10-30 12:00:00,60.52,60.54,60.14,60.22,127603.0,55.6231,55.6415,55.2739,55.3474,127603.0
2017-10-30 12:30:00,60.22,60.45,60.2,60.43,78011.0,55.3474,55.5588,55.329,55.5404,78011.0
2017-10-30 13:00:00,60.44,60.78,60.42,60.75,100339.0,55.5496,55.8621,55.5312,55.8345,100339.0
2017-10-30 13:30:00,60.76,60.77,60.33,60.4,94752.0,55.8437,55.8529,55.4485,55.5128,94752.0
2017-10-30 14:00:00,60.41,60.49,60.32,60.43,79440.0,55.522,55.5956,55.4393,55.5404,79440.0
2017-10-30 14:30:00,60.42,60.63,60.34,60.51,61223.0,55.5312,55.7242,55.4577,55.6139,61223.0
2017-10-30 15:00:00,60.5,60.57,60.35,60.43,92788.0,55.6048,55.6691,55.4669,55.5404,92788.0
2017-10-30 15:30:00,60.43,60.62,60.4,60.49,131233.0,55.5404,55.715,55.5128,55.5956,131233.0
2017-10-31 09:30:00,60.42,60.73,60.21,60.33,126564.0,55.5312,55.8161,55.3382,55.4485,126564.0
2017-10-31 10:00:00,60.33,60.45,60.19,60.43,95434.0,55.4485,55.5588,55.3198,55.5404,95434.0
2017-10-31 10:30:00,60.45,60.65,60.25,60.63,87170.0,55.5588,55.7426,55.375,55.7242,87170.0
2017-10-31 11:00:00,60.62,60.73,60.56,60.57,91305.0,55.715,55.8161,55.6599,55.6691,91305.0
2017-10-31 11:30:00,60.58,60.58,60.29,60.47,59762.0,55.6783,55.6783,55.4117,55.5772,59762.0
2017-10-31 12:00:00,60.47,60.53,60.33,60.4,22142.0,55.5772,55.6323,55.4485,55.5128,22142.0
2017-10-31 12:30:00,60.4,60.4,60.25,60.3,63078.0,55.5128,55.5128,55.375,55.4209,63078.0
2017-10-31 13:00:00,60.29,60.39,60.24,60.32,63370.0,55.4117,55.5037,55.3658,55.4393,63370.0
2017-10-31 13:30:00,60.32,60.5,60.31,60.47,35886.0,55.4393,55.6048,55.4301,55.5772,35886.0
2017-10-31 14:00:00,60.46,60.51,60.34,60.5,54154.0,55.568,55.6139,55.4577,55.6048,54154.0
2017-10-31 14:30:00,60.5,60.55,60.45,60.54,75515.0,55.6048,55.6507,55.5588,55.6415,75515.0
2017-10-31 15:00:00,60.56,60.66,60.52,60.53,55804.0,55.6599,55.7518,55.6231,55.6323,55804.0
2017-10-31 15:30:00,60.51,60.51,60.25,60.34,169125.0,55.6139,55.6139,55.375,55.4577,169125.0
2017-11-01 09:30:00,60.88,61.49,60.85,61.45,214726.0,55.954,56.5146,55.9264,56.4779,214726.0
2017-11-01 10:00:00,61.45,61.52,61.22,61.24,137433.0,56.4779,56.5422,56.2665,56.2849,137433.0
2017-11-01 10:30:00,61.23,61.28,61.01,61.06,90359.0,56.2757,56.3216,56.0735,56.1194,90359.0
2017-11-01 11:00:00,61.09,61.15,60.85,60.87,105812.0,56.147,56.2022,55.9264,55.9448,105812.0
2017-11-01 11:30:00,60.88,60.96,60.63,60.72,111451.0,55.954,56.0275,55.7242,55.8069,111451.0
2017-11-01 12:00:00,60.71,60.72,60.51,60.57,75865.0,55.7978,55.8069,55.6139,55.6691,75865.0
2017-11-01 12:30:00,60.6,60.66,60.48,60.55,68427.0,55.6967,55.7518,55.5864,55.6507,68427.0
2017-11-01 13:00:00,60.56,60.58,60.33,60.5,80876.0,55.6599,55.6783,55.4485,55.6048,80876.0
2017-11-01 13:30:00,60.48,60.72,60.47,60.72,88142.0,55.5864,55.8069,55.5772,55.8069,88142.0
2017-11-01 14:00:00,60.76,60.84,60.55,60.68,54334.0,55.8437,55.9172,55.6507,55.7702,54334.0
2017-11-01 14:30:00,60.7,60.97,60.7,60.85,63859.0,55.7886,56.0367,55.7886,55.9264,63859.0
2017-11-01 15:00:00,60.86,60.86,60.59,60.69,46477.0,55.9356,55.9356,55.6875,55.7794,46477.0
2017-11-01 15:30:00,60.7,60.8,60.51,60.6,66215.0,55.7886,55.8805,55.6139,55.6967,66215.0
2017-11-02 09:30:00,60.74,61.25,60.52,61.14,115305.0,55.8253,56.2941,55.6231,56.193,115305.0
2017-11-02 10:00:00,61.15,61.15,60.14,60.53,149413.0,56.2022,56.2022,55.2739,55.6323,149413.0
2017-11-02 10:30:00,60.56,60.98,60.46,60.98,86874.0,55.6599,56.0459,55.568,56.0459,86874.0
2017-11-02 11:00:00,60.96,61.29,60.91,61.17,96081.0,56.0275,56.3308,55.9816,56.2205,96081.0
2017-11-02 11:30:00,61.12,61.32,61.07,61.26,88733.0,56.1746,56.3584,56.1286,56.3033,88733.0
2017-11-02 12:00:00,61.26,62.05,61.22,61.92,270319.0,56.3033,57.0293,56.2665,56.9099,270319.0
2017-11-02 12:30:00,61.9,61.99,61.8,61.95,77368.0,56.8915,56.9742,56.7996,56.9374,77368.0
2017-11-02 13:00:00,61.97,61.97,61.56,61.56,59417.0,56.9558,56.9558,56.579,56.579,59417.0
2017-11-02 13:30:00,61.55,61.63,61.5,61.54,52122.0,56.5698,56.6433,56.5238,56.5606,52122.0
2017-11-02 14:00:00,61.53,61.68,61.47,61.68,42792.0,56.5514,56.6893,56.4963,56.6893,42792.0
2017-11-02 14:30:00,61.69,61.72,61.2,61.2,53547.0,56.6985,56.726,56.2481,56.2481,53547.0
2017-11-02 15:00:00,61.2,61.59,61.12,61.57,79931.0,56.2481,56.6066,56.1746,56.5882,79931.0
2017-11-02 15:30:00,61.56,62.0,61.55,61.86,165479.0,56.579,56.9834,56.5698,56.8547,165479.0
2017-11-03 09:30:00,61.51,61.51,60.85,61.04,180009.0,56.533,56.533,55.9264,56.1011,180009.0
2017-11-03 10:00:00,61.06,61.2,60.92,60.95,132853.0,56.1194,56.2481,55.9908,56.0183,132853.0
2017-11-03 10:30:00,60.95,61.07,60.86,61.03,125770.0,56.0183,56.1286,55.9356,56.0919,125770.0
2017-11-03 11:00:00,61.04,61.35,61.0,61.34,90355.0,56.1011,56.386,56.0643,56.3768,90355.0
2017-11-03 11:30:00,61.34,61.36,61.14,61.2,103272.0,56.3768,56.3952,56.193,56.2481,103272.0
2017-11-03 12:00:00,61.2,61.39,61.19,61.36,69675.0,56.2481,56.4227,56.2389,56.3952,69675.0
2017-11-03 12:30:00,61.36,61.63,61.31,61.41,139913.0,56.3952,56.6433,56.3492,56.4411,139913.0
2017-11-03 13:00:00,61.42,61.47,61.36,61.42,136673.0,56.4503,56.4963,56.3952,56.4503,136673.0
2017-11-03 13:30:00,61.41,61.49,61.38,61.46,54925.0,56.4411,56.5146,56.4135,56.4871,54925.0
2017-11-03 14:00:00,61.46,61.53,61.31,61.46,135791.0,56.4871,56.5514,56.3492,56.4871,135791.0
2017-11-03 14:30:00,61.47,61.5,61.34,61.42,48497.0,56.4963,56.5238,56.3768,56.4503,48497.0
2017-11-03 15:00:00,61.4,61.45,61.21,61.33,73246.0,56.4319,56.4779,56.2573,56.3676,73246.0
2017-11-03 15:30:00,61.37,61.51,61.33,61.46,184374.0,56.4044,56.533,56.3676,56.4871,184374.0
2017-11-06 09:30:00,61.25,61.84,61.19,61.84,181195.0,56.2941,56.8363,56.2389,56.8363,181195.0
2017-11-06 10:00:00,61.81,61.92,61.65,61.83,78877.0,56.8088,56.9099,56.6617,56.8271,78877.0
2017-11-06 10:30:00,61.84,61.94,61.78,61.83,49299.0,56.8363,56.9282,56.7812,56.8271,49299.0
2017-11-06 11:00:00,61.82,61.91,61.73,61.89,57905.0,56.8179,56.9007,56.7352,56.8823,57905.0
2017-11-06 11:30:00,61.9,61.93,61.77,61.83,46381.0,56.8915,56.919,56.772,56.8271,46381.0
2017-11-06 12:00:00,61.84,61.84,61.72,61.78,45395.0,56.8363,56.8363,56.726,56.7812,45395.0
2017-11-06 12:30:00,61.77,61.97,61.75,61.96,29327.0,56.772,56.9558,56.7536,56.9466,29327.0
2017-11-06 13:00:00,61.97,62.07,61.89,61.89,50349.0,56.9558,57.0477,56.8823,56.8823,50349.0
2017-11-06 13:30:00,61.9,61.95,61.81,61.81,53269.0,56.8915,56.9374,56.8088,56.8088,53269.0
2017-11-06 14:00:00,61.81,61.93,61.75,61.91,42379.0,56.8088,56.919,56.7536,56.9007,42379.0
2017-11-06 14:30:00,61.9,62.06,61.84,62.03,41212.0,56.8915,57.0385,56.8363,57.011,41212.0
2017-11-06 15:00:00,62.04,62.18,62.03,62.12,89912.0,57.0201,57.1488,57.011,57.0937,89912.0
2017-11-06 15:30:00,62.12,62.18,61.89,61.94,124970.0,57.0937,57.1488,56.8823,56.9282,124970.0
2017-11-07 09:30:00,61.9,62.48,61.9,62.26,93822.0,56.8915,57.4245,56.8915,57.2223,93822.0
2017-11-07 10:00:00,62.24,62.34,61.88,61.88,101108.0,57.204,57.2959,56.8731,56.8731,101108.0
2017-11-07 10:30:00,61.89,61.93,61.31,61.45,140002.0,56.8823,56.919,56.3492,56.4779,140002.0
2017-11-07 11:00:00,61.47,61.59,61.38,61.48,93579.0,56.4963,56.6066,56.4135,56.5055,93579.0
2017-11-07 11:30:00,61.47,61.49,60.66,60.69,169672.0,56.4963,56.5146,55.7518,55.7794,169672.0
2017-11-07 12:00:00,60.67,60.77,60.15,60.33,182557.0,55.761,55.8529,55.2831,55.4485,182557.0
2017-11-07 12:30:00,60.34,60.54,60.26,60.3,139807.0,55.4577,55.6415,55.3842,55.4209,139807.0
2017-11-07 13:00:00,60.3,60.64,60.27,60.64,95536.0,55.4209,55.7334,55.3934,55.7334,95536.0
2017-11-07 13:30:00,60.65,60.68,60.43,60.44,50179.0,55.7426,55.7702,55.5404,55.5496,50179.0
2017-11-07 14:00:00,60.43,60.68,60.41,60.44,55285.0,55.5404,55.7702,55.522,55.5496,55285.0
2017-11-07 14:30:00,60.44,60.55,60.13,60.15,128699.0,55.5496,55.6507,55.2647,55.2831,128699.0
2017-11-07 15:00:00,60.15,60.35,60.04,60.07,140803.0,55.2831,55.4669,55.182,55.2095,140803.0
2017-11-07 15:30:00,60.08,60.43,60.04,60.43,204242.0,55.2187,55.5404,55.182,55.5404,204242.0
2017-11-08 09:30:00,60.18,60.18,59.42,59.83,188094.0,55.3106,55.3106,54.6121,54.989,188094.0
2017-11-08 10:00:00,59.84,60.09,59.82,59.85,71268.0,54.9982,55.2279,54.9798,55.0073,71268.0
2017-11-08 10:30:00,59.9,59.99,59.59,59.89,104360.0,55.0533,55.136,54.7684,55.0441,104360.0
2017-11-08 11:00:00,59.83,59.97,59.78,59.86,26379.0,54.989,55.1176,54.943,55.0165,26379.0
2017-11-08 11:30:00,59.86,59.96,59.58,59.93,48429.0,55.0165,55.1084,54.7592,55.0809,48429.0
2017-11-08 12:00:00,59.94,60.3,59.92,60.22,106786.0,55.0901,55.4209,55.0717,55.3474,106786.0
2017-11-08 12:30:00,60.19,60.33,60.0,60.27,42341.0,55.3198,55.4485,55.1452,55.3934,42341.0
2017-11-08 13:00:00,60.25,60.44,60.22,60.24,55615.0,55.375,55.5496,55.3474,55.3658,55615.0
2017-11-08 13:30:00,60.27,60.29,60.11,60.11,46402.0,55.3934,55.4117,55.2463,55.2463,46402.0
2017-11-08 14:00:00,60.13,60.14,59.91,60.0,44360.0,55.2647,55.2739,55.0625,55.1452,44360.0
2017-11-08 14:30:00,59.99,60.03,59.84,59.85,55354.0,55.136,55.1728,54.9982,55.0073,55354.0
2017-11-08 15:00:00,59.86,59.91,59.7,59.91,77293.0,55.0165,55.0625,54.8695,55.0625,77293.0
2017-11-08 15:30:00,59.92,60.13,59.84,60.02,209506.0,55.0717,55.2647,54.9982,55.1636,209506.0
2017-11-09 09:30:00,59.01,59.42,58.75,59.18,306640.0,54.2353,54.6121,53.9963,54.3916,306640.0
2017-11-09 10:00:00,59.19,59.76,59.19,59.51,221015.0,54.4007,54.9246,54.4007,54.6949,221015.0
2017-11-09 10:30:00,59.5,59.88,59.21,59.84,116815.0,54.6857,55.0349,54.4191,54.9982,116815.0
2017-11-09 11:00:00,59.84,59.87,58.93,59.18,123962.0,54.9982,55.0257,54.1618,54.3916,123962.0
2017-11-09 11:30:00,59.17,59.21,58.52,58.79,217423.0,54.3824,54.4191,53.785,54.0331,217423.0
2017-11-09 12:00:00,58.77,58.87,58.11,58.24,185598.0,54.0147,54.1066,53.4081,53.5276,185598.0
2017-11-09 12:30:00,58.26,58.74,58.03,58.72,111211.0,53.546,53.9872,53.3346,53.9688,111211.0
2017-11-09 13:00:00,58.71,59.04,58.49,59.02,55515.0,53.9596,54.2629,53.7574,54.2445,55515.0
2017-11-09 13:30:00,59.02,59.26,59.01,59.13,52144.0,54.2445,54.4651,54.2353,54.3456,52144.0
2017-11-09 14:00:00,59.11,59.38,59.0,59.06,60450.0,54.3272,54.5754,54.2261,54.2813,60450.0
2017-11-09 14:30:00,59.07,59.2,58.88,58.91,66108.0,54.2905,54.4099,54.1158,54.1434,66108.0
2017-11-09 15:00:00,58.92,59.36,58.83,59.32,76183.0,54.1526,54.557,54.0699,54.5202,76183.0
2017-11-09 15:30:00,59.33,59.66,59.32,59.53,228289.0,54.5294,54.8327,54.5202,54.7132,228289.0
2017-11-10 09:30:00,59.54,59.74,59.23,59.38,144013.0,54.7224,54.9062,54.4375,54.5754,144013.0
2017-11-10 10:00:00,59.32,59.47,59.05,59.3,143514.0,54.5202,54.6581,54.2721,54.5018,143514.0
2017-11-10 10:30:00,59.33,59.38,59.05,59.34,50745.0,54.5294,54.5754,54.2721,54.5386,50745.0
2017-11-10 11:00:00,59.37,59.57,59.28,59.45,58214.0,54.5662,54.75,54.4835,54.6397,58214.0
2017-11-10 11:30:00,59.46,59.59,59.38,59.52,47101.0,54.6489,54.7684,54.5754,54.704,47101.0
2017-11-10 12:00:00,59.54,59.64,59.42,59.48,24883.0,54.7224,54.8143,54.6121,54.6673,24883.0
2017-11-10 12:30:00,59.45,59.53,59.38,59.38,42025.0,54.6397,54.7132,54.5754,54.5754,42025.0
2017-11-10 13:00:00,59.38,59.53,59.34,59.51,36366.0,54.5754,54.7132,54.5386,54.6949,36366.0
2017-11-10 13:30:00,59.49,59.5,59.26,59.33,36633.0,54.6765,54.6857,54.4651,54.5294,36633.0
2017-11-10 14:00:00,59.38,59.49,59.29,59.41,36618.0,54.5754,54.6765,54.4927,54.6029,36618.0
2017-11-10 14:30:00,59.43,59.48,59.35,59.44,33809.0,54.6213,54.6673,54.5478,54.6305,33809.0
2017-11-10 15:00:00,59.43,59.44,59.3,59.34,63636.0,54.6213,54.6305,54.5018,54.5386,63636.0
2017-11-10 15:30:00,59.32,59.39,59.19,59.2,142065.0,54.5202,54.5846,54.4007,54.4099,142065.0
2017-11-13 09:30:00,58.51,59.0,58.41,58.96,138801.0,53.7758,54.2261,53.6839,54.1894,138801.0
2017-11-13 10:00:00,58.99,59.32,58.95,59.22,68770.0,54.2169,54.5202,54.1802,54.4283,68770.0
2017-11-13 10:30:00,59.25,59.3,58.98,59.06,34957.0,54.4559,54.5018,54.2077,54.2813,34957.0
2017-11-13 11:00:00,59.1,59.28,59.03,59.18,37607.0,54.318,54.4835,54.2537,54.3916,37607.0
2017-11-13 11:30:00,59.17,59.36,59.14,59.33,59985.0,54.3824,54.557,54.3548,54.5294,59985.0
2017-11-13 12:00:00,59.38,59.51,59.3,59.3,53175.0,54.5754,54.6949,54.5018,54.5018,53175.0
2017-11-13 12:30:00,59.33,59.51,59.3,59.5,20704.0,54.5294,54.6949,54.5018,54.6857,20704.0
2017-11-13 13:00:00,59.52,59.63,59.38,59.58,24151.0,54.704,54.8051,54.5754,54.7592,24151.0
2017-11-13 13:30:00,59.55,59.68,59.53,59.66,46726.0,54.7316,54.8511,54.7132,54.8327,46726.0
2017-11-13 14:00:00,59.66,59.73,59.55,59.63,12650.0,54.8327,54.8971,54.7316,54.8051,12650.0
2017-11-13 14:30:00,59.64,59.7,59.58,59.67,24162.0,54.8143,54.8695,54.7592,54.8419,24162.0
2017-11-13 15:00:00,59.66,59.75,59.62,59.7,31172.0,54.8327,54.9154,54.796,54.8695,31172.0
2017-11-13 15:30:00,59.68,59.68,59.42,59.58,61676.0,54.8511,54.8511,54.6121,54.7592,61676.0
2017-11-14 09:30:00,58.95,59.42,58.71,59.05,76307.0,54.1802,54.6121,53.9596,54.2721,76307.0
2017-11-14 10:00:00,59.01,59.01,58.55,58.85,128280.0,54.2353,54.2353,53.8125,54.0883,128280.0
2017-11-14 10:30:00,58.9,59.51,58.78,59.45,85080.0,54.1342,54.6949,54.0239,54.6397,85080.0
2017-11-14 11:00:00,59.5,59.59,59.3,59.39,57879.0,54.6857,54.7684,54.5018,54.5846,57879.0
2017-11-14 11:30:00,59.38,59.42,59.12,59.36,53462.0,54.5754,54.6121,54.3364,54.557,53462.0
2017-11-14 12:00:00,59.37,59.45,59.29,59.41,15563.0,54.5662,54.6397,54.4927,54.6029,15563.0
2017-11-14 12:30:00,59.39,59.51,59.07,59.13,31870.0,54.5846,54.6949,54.2905,54.3456,31870.0
2017-11-14 13:00:00,59.11,59.34,59.04,59.34,13016.0,54.3272,54.5386,54.2629,54.5386,13016.0
2017-11-14 13:30:00,59.31,59.46,59.22,59.31,14071.0,54.511,54.6489,54.4283,54.511,14071.0
2017-11-14 14:00:00,59.35,59.51,59.31,59.44,13823.0,54.5478,54.6949,54.511,54.6305,13823.0
2017-11-14 14:30:00,59.46,59.48,59.35,59.44,14066.0,54.6489,54.6673,54.5478,54.6305,14066.0
2017-11-14 15:00:00,59.45,59.54,59.4,59.4,40650.0,54.6397,54.7224,54.5938,54.5938,40650.0
2017-11-14 15:30:00,59.41,59.64,59.34,59.61,138380.0,54.6029,54.8143,54.5386,54.7868,138380.0
2017-11-15 09:30:00,58.5,58.7,57.92,58.38,252300.0,53.7666,53.9504,53.2335,53.6563,252300.0
2017-11-15 10:00:00,58.37,59.39,58.37,59.11,153684.0,53.6471,54.5846,53.6471,54.3272,153684.0
2017-11-15 10:30:00,59.1,59.56,58.98,59.51,84367.0,54.318,54.7408,54.2077,54.6949,84367.0
2017-11-15 11:00:00,59.57,60.03,59.54,59.78,87051.0,54.75,55.1728,54.7224,54.943,87051.0
2017-11-15 11:30:00,59.81,59.86,59.65,59.78,56341.0,54.9706,55.0165,54.8235,54.943,56341.0
2017-11-15 12:00:00,59.76,59.77,59.47,59.63,53901.0,54.9246,54.9338,54.6581,54.8051,53901.0
2017-11-15 12:30:00,59.62,59.79,59.57,59.72,17501.0,54.796,54.9522,54.75,54.8879,17501.0
2017-11-15 13:00:00,59.72,59.8,59.58,59.58,22003.0,54.8879,54.9614,54.7592,54.7592,22003.0
2017-11-15 13:30:00,59.58,59.74,59.24,59.29,70125.0,54.7592,54.9062,54.4467,54.4927,70125.0
2017-11-15 14:00:00,59.26,59.43,59.25,59.37,32317.0,54.4651,54.6213,54.4559,54.5662,32317.0
2017-11-15 14:30:00,59.39,59.61,59.38,59.48,38016.0,54.5846,54.7868,54.5754,54.6673,38016.0
2017-11-15 15:00:00,59.48,59.6,59.21,59.28,31936.0,54.6673,54.7776,54.4191,54.4835,31936.0
2017-11-15 15:30:00,59.29,59.78,59.28,59.34,178201.0,54.4927,54.943,54.4835,54.5386,178201.0
2017-11-16 09:30:00,60.01,60.44,59.95,60.06,165278.0,55.1544,55.5496,55.0993,55.2004,165278.0
2017-11-16 10:00:00,60.07,60.2,59.81,60.0,90258.0,55.2095,55.329,54.9706,55.1452,90258.0
2017-11-16 10:30:00,60.03,60.39,59.98,60.21,76620.0,55.1728,55.5037,55.1268,55.3382,76620.0
2017-11-16 11:00:00,60.24,60.26,59.9,59.91,52523.0,55.3658,55.3842,55.0533,55.0625,52523.0
2017-11-16 11:30:00,59.87,60.12,59.79,60.08,39955.0,55.0257,55.2555,54.9522,55.2187,39955.0
2017-11-16 12:00:00,60.1,60.21,60.03,60.19,55497.0,55.2371,55.3382,55.1728,55.3198,55497.0
2017-11-16 12:30:00,60.22,60.29,60.14,60.28,50005.0,55.3474,55.4117,55.2739,55.4026,50005.0
2017-11-16 13:00:00,60.25,60.45,60.2,60.21,68351.0,55.375,55.5588,55.329,55.3382,68351.0
2017-11-16 13:30:00,60.23,60.27,60.13,60.23,32318.0,55.3566,55.3934,55.2647,55.3566,32318.0
2017-11-16 14:00:00,60.21,60.4,60.18,60.24,46973.0,55.3382,55.5128,55.3106,55.3658,46973.0
2017-11-16 14:30:00,60.22,60.34,60.05,60.07,52779.0,55.3474,55.4577,55.1912,55.2095,52779.0
2017-11-16 15:00:00,60.05,60.1,59.97,60.06,88639.0,55.1912,55.2371,55.1176,55.2004,88639.0
2017-11-16 15:30:00,60.05,60.08,59.8,59.86,140123.0,55.1912,55.2187,54.9614,55.0165,140123.0
2017-11-17 09:30:00,59.48,59.63,58.99,59.37,120019.0,54.6673,54.8051,54.2169,54.5662,120019.0
2017-11-17 10:00:00,59.38,59.42,59.13,59.4,75111.0,54.5754,54.6121,54.3456,54.5938,75111.0
2017-11-17 10:30:00,59.41,59.64,59.33,59.46,35550.0,54.6029,54.8143,54.5294,54.6489,35550.0
2017-11-17 11:00:00,59.42,59.48,59.31,59.42,34047.0,54.6121,54.6673,54.511,54.6121,34047.0
2017-11-17 11:30:00,59.39,59.63,59.35,59.55,47786.0,54.5846,54.8051,54.5478,54.7316,47786.0
2017-11-17 12:00:00,59.55,59.71,59.46,59.71,18712.0,54.7316,54.8787,54.6489,54.8787,18712.0
2017-11-17 12:30:00,59.71,59.74,59.52,59.62,29714.0,54.8787,54.9062,54.704,54.796,29714.0
2017-11-17 13:00:00,59.56,59.66,59.46,59.55,31931.0,54.7408,54.8327,54.6489,54.7316,31931.0
2017-11-17 13:30:00,59.55,59.68,59.54,59.58,13277.0,54.7316,54.8511,54.7224,54.7592,13277.0
2017-11-17 14:00:00,59.6,59.71,59.57,59.6,18917.0,54.7776,54.8787,54.75,54.7776,18917.0
2017-11-17 14:30:00,59.64,59.68,59.57,59.67,6786.0,54.8143,54.8511,54.75,54.8419,6786.0
2017-11-17 15:00:00,59.66,59.66,59.44,59.47,21584.0,54.8327,54.8327,54.6305,54.6581,21584.0
2017-11-17 15:30:00,59.48,59.6,59.36,59.45,99421.0,54.6673,54.7776,54.557,54.6397,99421.0
2017-11-20 09:30:00,59.8,59.81,59.43,59.6,78695.0,54.9614,54.9706,54.6213,54.7776,78695.0
2017-11-20 10:00:00,59.64,59.79,59.46,59.72,44392.0,54.8143,54.9522,54.6489,54.8879,44392.0
2017-11-20 10:30:00,59.72,59.94,59.69,59.89,113105.0,54.8879,55.0901,54.8603,55.0441,113105.0
2017-11-20 11:00:00,59.87,60.05,59.8,59.88,42542.0,55.0257,55.1912,54.9614,55.0349,42542.0
2017-11-20 11:30:00,59.89,59.97,59.84,59.93,28258.0,55.0441,55.1176,54.9982,55.0809,28258.0
2017-11-20 12:00:00,59.95,59.97,59.83,59.9,25626.0,55.0993,55.1176,54.989,55.0533,25626.0
2017-11-20 12:30:00,59.89,60.08,59.86,60.03,22276.0,55.0441,55.2187,55.0165,55.1728,22276.0
2017-11-20 13:00:00,60.02,60.12,59.98,60.11,20483.0,55.1636,55.2555,55.1268,55.2463,20483.0
2017-11-20 13:30:00,60.09,60.28,60.05,60.27,27456.0,55.2279,55.4026,55.1912,55.3934,27456.0
2017-11-20 14:00:00,60.29,60.29,60.06,60.11,29410.0,55.4117,55.4117,55.2004,55.2463,29410.0
2017-11-20 14:30:00,60.12,60.2,60.12,60.14,30340.0,55.2555,55.329,55.2555,55.2739,30340.0
2017-11-20 15:00:00,60.11,60.15,59.94,60.01,34471.0,55.2463,55.2831,55.0901,55.1544,34471.0
2017-11-20 15:30:00,59.99,60.08,59.9,60.0,162016.0,55.136,55.2187,55.0533,55.1452,162016.0
2017-11-21 09:30:00,60.56,60.86,60.4,60.74,160840.0,55.6599,55.9356,55.5128,55.8253,160840.0
2017-11-21 10:00:00,60.77,60.78,60.53,60.75,96899.0,55.8529,55.8621,55.6323,55.8345,96899.0
2017-11-21 10:30:00,60.75,60.9,60.7,60.79,84070.0,55.8345,55.9724,55.7886,55.8713,84070.0
2017-11-21 11:00:00,60.81,60.84,60.55,60.6,54741.0,55.8897,55.9172,55.6507,55.6967,54741.0
2017-11-21 11:30:00,60.59,60.64,60.49,60.62,28153.0,55.6875,55.7334,55.5956,55.715,28153.0
2017-11-21 12:00:00,60.58,60.75,60.57,60.68,39637.0,55.6783,55.8345,55.6691,55.7702,39637.0
2017-11-21 12:30:00,60.68,60.79,60.65,60.73,30066.0,55.7702,55.8713,55.7426,55.8161,30066.0
2017-11-21 13:00:00,60.69,60.76,60.68,60.71,37285.0,55.7794,55.8437,55.7702,55.7978,37285.0
2017-11-21 13:30:00,60.74,60.88,60.7,60.79,46103.0,55.8253,55.954,55.7886,55.8713,46103.0
2017-11-21 14:00:00,60.76,60.86,60.74,60.81,46172.0,55.8437,55.9356,55.8253,55.8897,46172.0
2017-11-21 14:30:00,60.83,60.88,60.75,60.88,31818.0,55.908,55.954,55.8345,55.954,31818.0
2017-11-21 15:00:00,60.88,60.89,60.71,60.85,67265.0,55.954,55.9632,55.7978,55.9264,67265.0
2017-11-21 15:30:00,60.85,60.88,60.71,60.82,148162.0,55.9264,55.954,55.7978,55.8989,148162.0
2017-11-22 09:30:00,60.89,61.34,60.79,60.84,77358.0,55.9632,56.3768,55.8713,55.9172,77358.0
2017-11-22 10:00:00,60.87,60.88,60.44,60.49,117510.0,55.9448,55.954,55.5496,55.5956,117510.0
2017-11-22 10:30:00,60.49,60.62,60.45,60.55,35034.0,55.5956,55.715,55.5588,55.6507,35034.0
2017-11-22 11:00:00,60.56,60.59,60.18,60.2,83538.0,55.6599,55.6875,55.3106,55.329,83538.0
2017-11-22 11:30:00,60.21,60.28,60.1,60.19,34348.0,55.3382,55.4026,55.2371,55.3198,34348.0
2017-11-22 12:00:00,60.18,60.27,60.11,60.21,77628.0,55.3106,55.3934,55.2463,55.3382,77628.0
2017-11-22 12:30:00,60.14,60.34,60.12,60.33,32619.0,55.2739,55.4577,55.2555,55.4485,32619.0
2017-11-22 13:00:00,60.32,60.33,60.16,60.29,42416.0,55.4393,55.4485,55.2923,55.4117,42416.0
2017-11-22 13:30:00,60.32,60.38,60.28,60.36,12498.0,55.4393,55.4945,55.4026,55.4761,12498.0
2017-11-22 14:00:00,60.38,60.45,60.27,60.27,42801.0,55.4945,55.5588,55.3934,55.3934,42801.0
2017-11-22 14:30:00,60.3,60.44,60.27,60.31,34293.0,55.4209,55.5496,55.3934,55.4301,34293.0
2017-11-22 15:00:00,60.31,60.38,60.26,60.33,35443.0,55.4301,55.4945,55.3842,55.4485,35443.0
2017-11-22 15:30:00,60.33,60.39,60.14,60.14,134431.0,55.4485,55.5037,55.2739,55.2739,134431.0
2017-11-24 09:30:00,60.61,60.67,60.36,60.43,62911.0,55.7058,55.761,55.4761,55.5404,62911.0
2017-11-24 10:00:00,60.39,60.47,60.32,60.39,15903.0,55.5037,55.5772,55.4393,55.5037,15903.0
2017-11-24 10:30:00,60.38,60.41,60.25,60.41,20814.0,55.4945,55.522,55.375,55.522,20814.0
2017-11-24 11:00:00,60.37,60.44,60.34,60.38,33230.0,55.4853,55.5496,55.4577,55.4945,33230.0
2017-11-24 11:30:00,60.42,60.45,60.35,60.43,32670.0,55.5312,55.5588,55.4669,55.5404,32670.0
2017-11-24 12:00:00,60.43,60.5,60.4,60.4,14197.0,55.5404,55.6048,55.5128,55.5128,14197.0
2017-11-24 12:30:00,60.48,60.52,60.19,60.25,32168.0,55.5864,55.6231,55.3198,55.375,32168.0
2017-11-27 09:30:00,60.24,60.91,60.21,60.55,140007.0,55.3658,55.9816,55.3382,55.6507,140007.0
2017-11-27 10:00:00,60.59,60.65,60.49,60.57,27442.0,55.6875,55.7426,55.5956,55.6691,27442.0
2017-11-27 10:30:00,60.58,60.62,60.5,60.56,26501.0,55.6783,55.715,55.6048,55.6599,26501.0
2017-11-27 11:00:00,60.54,60.55,60.09,60.14,81334.0,55.6415,55.6507,55.2279,55.2739,81334.0
2017-11-27 11:30:00,60.13,60.31,60.04,60.28,66440.0,55.2647,55.4301,55.182,55.4026,66440.0
2017-11-27 12:00:00,60.21,60.23,60.13,60.16,23545.0,55.3382,55.3566,55.2647,55.2923,23545.0
2017-11-27 12:30:00,60.18,60.28,60.15,60.27,26378.0,55.3106,55.4026,55.2831,55.3934,26378.0
2017-11-27 13:00:00,60.28,60.41,60.28,60.33,21333.0,55.4026,55.522,55.4026,55.4485,21333.0
2017-11-27 13:30:00,60.34,60.45,60.27,60.44,33176.0,55.4577,55.5588,55.3934,55.5496,33176.0
2017-11-27 14:00:00,60.44,60.44,60.31,60.37,30852.0,55.5496,55.5496,55.4301,55.4853,30852.0
2017-11-27 14:30:00,60.37,60.37,60.23,60.29,22522.0,55.4853,55.4853,55.3566,55.4117,22522.0
2017-11-27 15:00:00,60.24,60.26,60.13,60.24,32308.0,55.3658,55.3842,55.2647,55.3658,32308.0
2017-11-27 15:30:00,60.22,60.26,60.02,60.04,185187.0,55.3474,55.3842,55.1636,55.182,185187.0
2017-11-28 09:30:00,60.32,60.52,60.12,60.52,78412.0,55.4393,55.6231,55.2555,55.6231,78412.0
2017-11-28 10:00:00,60.54,60.67,60.43,60.49,58456.0,55.6415,55.761,55.5404,55.5956,58456.0
2017-11-28 10:30:00,60.52,60.74,60.52,60.69,58485.0,55.6231,55.8253,55.6231,55.7794,58485.0
2017-11-28 11:00:00,60.7,60.82,60.62,60.81,72744.0,55.7886,55.8989,55.715,55.8897,72744.0
2017-11-28 11:30:00,60.82,61.28,60.81,61.27,204604.0,55.8989,56.3216,55.8897,56.3124,204604.0
2017-11-28 12:00:00,61.25,61.78,61.24,61.71,175942.0,56.2941,56.7812,56.2849,56.7168,175942.0
2017-11-28 12:30:00,61.71,62.04,61.65,62.02,289409.0,56.7168,57.0201,56.6617,57.0018,289409.0
2017-11-28 13:00:00,62.02,62.42,61.86,62.04,170620.0,57.0018,57.3694,56.8547,57.0201,170620.0
2017-11-28 13:30:00,62.11,62.34,61.79,61.83,85636.0,57.0845,57.2959,56.7904,56.8271,85636.0
2017-11-28 14:00:00,61.81,62.04,61.64,62.03,81664.0,56.8088,57.0201,56.6525,57.011,81664.0
2017-11-28 14:30:00,62.05,62.96,61.99,62.83,214193.0,57.0293,57.8657,56.9742,57.7462,214193.0
2017-11-28 15:00:00,62.81,63.27,62.75,63.04,352496.0,57.7278,58.1506,57.6727,57.9392,352496.0
2017-11-28 15:30:00,63.06,63.32,62.89,63.17,460339.0,57.9576,58.1966,57.8014,58.0587,460339.0
2017-11-29 09:30:00,64.29,65.19,64.03,65.1,607783.0,59.0881,59.9153,58.8491,59.8325,607783.0
2017-11-29 10:00:00,65.09,65.17,64.56,64.97,294833.0,59.8234,59.8969,59.3362,59.7131,294833.0
2017-11-29 10:30:00,65.0,65.54,64.91,65.41,156174.0,59.7406,60.2369,59.6579,60.1175,156174.0
2017-11-29 11:00:00,65.42,65.43,64.98,65.12,109260.0,60.1267,60.1358,59.7223,59.8509,109260.0
2017-11-29 11:30:00,65.11,65.22,64.29,64.3,141313.0,59.8417,59.9428,59.0881,59.0973,141313.0
2017-11-29 12:00:00,64.29,64.8,64.17,64.51,136051.0,59.0881,59.5568,58.9778,59.2903,136051.0
2017-11-29 12:30:00,64.55,64.76,64.28,64.68,65725.0,59.3271,59.5201,59.0789,59.4465,65725.0
2017-11-29 13:00:00,64.73,64.73,64.46,64.46,44933.0,59.4925,59.4925,59.2443,59.2443,44933.0
2017-11-29 13:30:00,64.43,64.43,63.77,64.07,152599.0,59.2168,59.2168,58.6102,58.8859,152599.0
2017-11-29 14:00:00,64.03,64.71,64.03,64.71,68294.0,58.8491,59.4741,58.8491,59.4741,68294.0
2017-11-29 14:30:00,64.72,64.83,64.51,64.74,41351.0,59.4833,59.5844,59.2903,59.5017,41351.0
2017-11-29 15:00:00,64.74,64.84,64.6,64.71,85422.0,59.5017,59.5936,59.373,59.4741,85422.0
2017-11-29 15:30:00,64.69,64.81,64.51,64.74,150115.0,59.4557,59.566,59.2903,59.5017,150115.0
2017-11-30 09:30:00,65.85,66.07,65.17,65.26,438145.0,60.5219,60.7241,59.8969,59.9796,438145.0
2017-11-30 10:00:00,65.27,65.61,65.06,65.5,106563.0,59.9888,60.3013,59.7958,60.2002,106563.0
2017-11-30 10:30:00,65.54,66.32,65.38,66.28,154359.0,60.2369,60.9538,60.0899,60.9171,154359.0
2017-11-30 11:00:00,66.28,66.81,66.22,66.34,262229.0,60.9171,61.4042,60.8619,60.9722,262229.0
2017-11-30 11:30:00,66.33,66.5,66.22,66.41,125760.0,60.963,61.1193,60.8619,61.0366,125760.0
2017-11-30 12:00:00,66.46,67.02,66.45,66.96,147274.0,61.0825,61.5972,61.0733,61.5421,147274.0
2017-11-30 12:30:00,66.95,67.63,66.95,67.46,155691.0,61.5329,62.1578,61.5329,62.0016,155691.0
2017-11-30 13:00:00,67.45,67.78,67.02,67.05,163023.0,61.9924,62.2957,61.5972,61.6248,163023.0
2017-11-30 13:30:00,67.01,67.05,66.16,66.31,172793.0,61.588,61.6248,60.8068,60.9446,172793.0
2017-11-30 14:00:00,66.27,66.59,66.19,66.59,130830.0,60.9079,61.202,60.8344,61.202,130830.0
2017-11-30 14:30:00,66.58,66.58,66.01,66.05,81025.0,61.1928,61.1928,60.6689,60.7057,81025.0
2017-11-30 15:00:00,66.01,66.03,65.33,65.93,276680.0,60.6689,60.6873,60.0439,60.5954,276680.0
2017-11-30 15:30:00,65.94,66.44,65.69,65.9,255852.0,60.6046,61.0641,60.3748,60.5678,255852.0
2017-12-01 09:30:00,66.06,66.5,65.35,65.56,206161.0,60.7149,61.1193,60.0623,60.2553,206161.0
2017-12-01 10:00:00,65.53,66.71,65.17,66.56,234211.0,60.2278,61.3123,59.8969,61.1744,234211.0
2017-12-01 10:30:00,66.56,66.8,66.3,66.51,152525.0,61.1744,61.395,60.9355,61.1285,152525.0
2017-12-01 11:00:00,66.56,66.65,62.85,63.17,534191.0,61.1744,61.2571,57.7646,58.0587,534191.0
2017-12-01 11:30:00,63.12,64.89,62.3,64.89,346467.0,58.0128,59.6395,57.2591,59.6395,346467.0
2017-12-01 12:00:00,64.84,65.3,64.5,64.53,176304.0,59.5936,60.0164,59.2811,59.3087,176304.0
2017-12-01 12:30:00,64.69,65.12,64.63,65.09,59342.0,59.4557,59.8509,59.4006,59.8234,59342.0
2017-12-01 13:00:00,65.05,65.57,64.96,65.56,56325.0,59.7866,60.2645,59.7039,60.2553,56325.0
2017-12-01 13:30:00,65.55,65.9,65.25,65.44,103286.0,60.2461,60.5678,59.9704,60.145,103286.0
2017-12-01 14:00:00,65.43,65.7,65.4,65.52,30712.0,60.1358,60.384,60.1083,60.2186,30712.0
2017-12-01 14:30:00,65.49,65.63,65.11,65.25,61858.0,60.191,60.3197,59.8417,59.9704,61858.0
2017-12-01 15:00:00,65.23,65.78,65.08,65.73,49170.0,59.952,60.4575,59.8142,60.4116,49170.0
2017-12-01 15:30:00,65.73,66.24,65.7,66.17,170541.0,60.4116,60.8803,60.384,60.816,170541.0
2017-12-04 09:30:00,69.3,69.5,68.5,68.62,694604.0,63.6927,63.8765,62.9574,63.0677,694604.0
2017-12-04 10:00:00,68.6,68.72,68.05,68.48,307035.0,63.0494,63.1596,62.5439,62.9391,307035.0
2017-12-04 10:30:00,68.51,68.67,67.83,68.13,159504.0,62.9666,63.1137,62.3417,62.6174,159504.0
2017-12-04 11:00:00,68.12,68.19,67.79,67.92,106754.0,62.6082,62.6725,62.3049,62.4244,106754.0
2017-12-04 11:30:00,68.0,68.29,67.84,68.18,96117.0,62.4979,62.7644,62.3508,62.6633,96117.0
2017-12-04 12:00:00,68.18,68.39,67.89,67.97,113860.0,62.6633,62.8563,62.3968,62.4703,113860.0
2017-12-04 12:30:00,67.97,68.24,67.75,68.21,63499.0,62.4703,62.7185,62.2681,62.6909,63499.0
2017-12-04 13:00:00,68.18,68.33,68.03,68.13,61963.0,62.6633,62.8012,62.5255,62.6174,61963.0
2017-12-04 13:30:00,68.14,68.44,68.12,68.42,66223.0,62.6266,62.9023,62.6082,62.8839,66223.0
2017-12-04 14:00:00,68.41,68.41,67.78,67.84,113744.0,62.8747,62.8747,62.2957,62.3508,113744.0
2017-12-04 14:30:00,67.8,67.82,67.49,67.65,179154.0,62.3141,62.3325,62.0292,62.1762,179154.0
2017-12-04 15:00:00,67.64,67.83,67.45,67.6,145545.0,62.167,62.3417,61.9924,62.1303,145545.0
2017-12-04 15:30:00,67.57,67.68,67.24,67.24,240068.0,62.1027,62.2038,61.7994,61.7994,240068.0
2017-12-05 09:30:00,67.81,67.81,66.63,66.82,379798.0,62.3233,62.3233,61.2388,61.4134,379798.0
2017-12-05 10:00:00,66.71,67.46,66.7,67.45,146111.0,61.3123,62.0016,61.3031,61.9924,146111.0
2017-12-05 10:30:00,67.48,67.87,67.13,67.83,118973.0,62.02,62.3784,61.6983,62.3417,118973.0
2017-12-05 11:00:00,67.84,68.12,67.75,67.9,94977.0,62.3508,62.6082,62.2681,62.406,94977.0
2017-12-05 11:30:00,67.9,68.05,67.58,67.65,60027.0,62.406,62.5439,62.1119,62.1762,60027.0
2017-12-05 12:00:00,67.62,67.62,67.28,67.4,65495.0,62.1486,62.1486,61.8362,61.9464,65495.0
2017-12-05 12:30:00,67.4,67.52,67.26,67.26,33117.0,61.9464,62.0567,61.8178,61.8178,33117.0
2017-12-05 13:00:00,67.3,67.53,67.15,67.45,66898.0,61.8545,62.0659,61.7167,61.9924,66898.0
2017-12-05 13:30:00,67.44,67.46,67.24,67.35,29590.0,61.9832,62.0016,61.7994,61.9005,29590.0
2017-12-05 14:00:00,67.35,67.52,66.97,67.07,106458.0,61.9005,62.0567,61.5512,61.6432,106458.0
2017-12-05 14:30:00,67.1,67.1,66.53,66.64,180730.0,61.6707,61.6707,61.1468,61.2479,180730.0
2017-12-05 15:00:00,66.65,66.69,66.17,66.5,128864.0,61.2571,61.2939,60.816,61.1193,128864.0
2017-12-05 15:30:00,66.49,66.49,66.05,66.3,184656.0,61.1101,61.1101,60.7057,60.9355,184656.0
2017-12-06 09:30:00,65.91,66.22,65.67,66.05,207735.0,60.577,60.8619,60.3564,60.7057,207735.0
2017-12-06 10:00:00,66.13,66.26,65.79,65.92,101254.0,60.7792,60.8987,60.4667,60.5862,101254.0
2017-12-06 10:30:00,65.99,66.67,65.86,66.62,130053.0,60.6505,61.2755,60.5311,61.2296,130053.0
2017-12-06 11:00:00,66.6,66.69,66.37,66.63,53284.0,61.2112,61.2939,60.9998,61.2388,53284.0
2017-12-06 11:30:00,66.59,66.64,66.35,66.38,95855.0,61.202,61.2479,60.9814,61.009,95855.0
2017-12-06 12:00:00,66.38,66.44,66.02,66.21,56462.0,61.009,61.0641,60.6781,60.8527,56462.0
2017-12-06 12:30:00,66.14,66.61,66.13,66.53,31910.0,60.7884,61.2204,60.7792,61.1468,31910.0
2017-12-06 13:00:00,66.53,66.61,66.42,66.46,20925.0,61.1468,61.2204,61.0457,61.0825,20925.0
2017-12-06 13:30:00,66.55,66.7,66.5,66.58,20003.0,61.1652,61.3031,61.1193,61.1928,20003.0
2017-12-06 14:00:00,66.55,66.72,66.5,66.55,53045.0,61.1652,61.3215,61.1193,61.1652,53045.0
2017-12-06 14:30:00,66.55,66.78,66.52,66.59,23051.0,61.1652,61.3766,61.1377,61.202,23051.0
2017-12-06 15:00:00,66.59,66.68,66.43,66.43,54343.0,61.202,61.2847,61.0549,61.0549,54343.0
2017-12-06 15:30:00,66.43,66.45,66.02,66.13,192821.0,61.0549,61.0733,60.6781,60.7792,192821.0
2017-12-07 09:30:00,65.76,66.36,65.48,66.0,120839.0,60.4391,60.9906,60.1818,60.6597,120839.0
2017-12-07 10:00:00,66.06,66.49,65.85,66.38,44780.0,60.7149,61.1101,60.5219,61.009,44780.0
2017-12-07 10:30:00,66.37,66.95,66.35,66.92,110688.0,60.9998,61.5329,60.9814,61.5053,110688.0
2017-12-07 11:00:00,66.91,67.11,66.6,67.08,59079.0,61.4961,61.6799,61.2112,61.6523,59079.0
2017-12-07 11:30:00,67.12,67.4,67.12,67.26,90599.0,61.6891,61.9464,61.6891,61.8178,90599.0
2017-12-07 12:00:00,67.21,67.33,67.05,67.15,36445.0,61.7718,61.8821,61.6248,61.7167,36445.0
2017-12-07 12:30:00,67.17,67.34,67.04,67.34,24203.0,61.7351,61.8913,61.6156,61.8913,24203.0
2017-12-07 13:00:00,67.32,67.48,67.16,67.34,51689.0,61.8729,62.02,61.7259,61.8913,51689.0
2017-12-07 13:30:00,67.32,67.34,66.92,67.06,28477.0,61.8729,61.8913,61.5053,61.634,28477.0
2017-12-07 14:00:00,67.04,67.18,67.02,67.08,20798.0,61.6156,61.7442,61.5972,61.6523,20798.0
2017-12-07 14:30:00,67.05,67.08,66.75,66.93,53269.0,61.6248,61.6523,61.349,61.5145,53269.0
2017-12-07 15:00:00,66.98,67.09,66.78,66.99,51979.0,61.5604,61.6615,61.3766,61.5696,51979.0
2017-12-07 15:30:00,67.02,67.04,66.61,66.93,152573.0,61.5972,61.6156,61.2204,61.5145,152573.0
2017-12-08 09:30:00,67.75,67.95,66.89,67.22,361657.0,62.2681,62.4519,61.4777,61.781,361657.0
2017-12-08 10:00:00,67.21,67.25,66.84,67.08,82137.0,61.7718,61.8086,61.4318,61.6523,82137.0
2017-12-08 10:30:00,67.07,67.22,67.05,67.19,51867.0,61.6432,61.781,61.6248,61.7534,51867.0
2017-12-08 11:00:00,67.25,67.35,67.13,67.13,32511.0,61.8086,61.9005,61.6983,61.6983,32511.0
2017-12-08 11:30:00,67.21,67.48,67.11,67.34,33621.0,61.7718,62.02,61.6799,61.8913,33621.0
2017-12-08 12:00:00,67.3,67.47,67.29,67.43,23033.0,61.8545,62.0108,61.8453,61.974,23033.0
2017-12-08 12:30:00,67.45,67.62,67.45,67.48,47240.0,61.9924,62.1486,61.9924,62.02,47240.0
2017-12-08 13:00:00,67.51,67.66,67.42,67.6,34841.0,62.0475,62.1854,61.9648,62.1303,34841.0
2017-12-08 13:30:00,67.62,67.68,67.56,67.62,25802.0,62.1486,62.2038,62.0935,62.1486,25802.0
2017-12-08 14:00:00,67.6,67.65,67.4,67.51,65724.0,62.1303,62.1762,61.9464,62.0475,65724.0
2017-12-08 14:30:00,67.5,67.62,67.38,67.62,42563.0,62.0384,62.1486,61.9281,62.1486,42563.0
2017-12-08 15:00:00,67.63,67.71,67.51,67.67,73360.0,62.1578,62.2314,62.0475,62.1946,73360.0
2017-12-08 15:30:00,67.66,67.95,67.59,67.95,237163.0,62.1854,62.4519,62.1211,62.4519,237163.0
2017-12-11 09:30:00,68.0,68.21,67.5,68.09,219754.0,62.4979,62.6909,62.0384,62.5806,219754.0
2017-12-11 10:00:00,68.14,68.22,67.65,67.73,95980.0,62.6266,62.7001,62.1762,62.2497,95980.0
2017-12-11 10:30:00,67.71,67.98,67.58,67.76,64964.0,62.2314,62.4795,62.1119,62.2773,64964.0
2017-12-11 11:00:00,67.73,67.75,67.54,67.67,48194.0,62.2497,62.2681,62.0751,62.1946,48194.0
2017-12-11 11:30:00,67.64,67.71,67.5,67.54,30565.0,62.167,62.2314,62.0384,62.0751,30565.0
2017-12-11 12:00:00,67.52,67.77,67.47,67.77,30949.0,62.0567,62.2865,62.0108,62.2865,30949.0
2017-12-11 12:30:00,67.73,67.83,67.67,67.76,38499.0,62.2497,62.3417,62.1946,62.2773,38499.0
2017-12-11 13:00:00,67.76,67.85,67.7,67.74,41103.0,62.2773,62.36,62.2222,62.2589,41103.0
2017-12-11 13:30:00,67.75,67.82,67.67,67.77,44147.0,62.2681,62.3325,62.1946,62.2865,44147.0
2017-12-11 14:00:00,67.79,67.84,67.71,67.82,36834.0,62.3049,62.3508,62.2314,62.3325,36834.0
2017-12-11 14:30:00,67.79,67.79,67.69,67.73,31776.0,62.3049,62.3049,62.213,62.2497,31776.0
2017-12-11 15:00:00,67.74,67.84,67.43,67.44,78558.0,62.2589,62.3508,61.974,61.9832,78558.0
2017-12-11 15:30:00,67.4,67.76,67.31,67.73,126840.0,61.9464,62.2773,61.8637,62.2497,126840.0
2017-12-12 09:30:00,68.09,68.47,67.83,68.46,182451.0,62.5806,62.9299,62.3417,62.9207,182451.0
2017-12-12 10:00:00,68.44,68.63,68.21,68.49,80416.0,62.9023,63.0769,62.6909,62.9483,80416.0
2017-12-12 10:30:00,68.48,68.62,68.38,68.45,70326.0,62.9391,63.0677,62.8472,62.9115,70326.0
2017-12-12 11:00:00,68.4,68.93,68.33,68.88,89856.0,62.8655,63.3527,62.8012,63.3067,89856.0
2017-12-12 11:30:00,68.89,69.25,68.87,69.22,119617.0,63.3159,63.6468,63.2975,63.6192,119617.0
2017-12-12 12:00:00,69.22,69.56,69.12,69.13,138120.0,63.6192,63.9317,63.5273,63.5365,138120.0
2017-12-12 12:30:00,69.14,69.52,69.11,69.48,56109.0,63.5457,63.8949,63.5181,63.8581,56109.0
2017-12-12 13:00:00,69.48,69.64,69.38,69.64,68988.0,63.8581,64.0052,63.7662,64.0052,68988.0
2017-12-12 13:30:00,69.64,69.83,69.56,69.69,105924.0,64.0052,64.1798,63.9317,64.0512,105924.0
2017-12-12 14:00:00,69.66,70.01,69.58,69.97,91457.0,64.0236,64.3453,63.9501,64.3085,91457.0
2017-12-12 14:30:00,69.96,69.98,69.65,69.71,131909.0,64.2993,64.3177,64.0144,64.0695,131909.0
2017-12-12 15:00:00,69.73,69.74,69.51,69.68,86623.0,64.0879,64.0971,63.8857,64.042,86623.0
2017-12-12 15:30:00,69.73,69.74,69.3,69.39,236892.0,64.0879,64.0971,63.6927,63.7754,236892.0
2017-12-13 09:30:00,69.5,69.61,69.09,69.27,168108.0,63.8765,63.9776,63.4997,63.6651,168108.0
2017-12-13 10:00:00,69.32,69.37,69.16,69.29,59785.0,63.7111,63.757,63.564,63.6835,59785.0
2017-12-13 10:30:00,69.32,69.38,68.92,69.13,95901.0,63.7111,63.7662,63.3435,63.5365,95901.0
2017-12-13 11:00:00,69.13,69.28,69.03,69.24,54250.0,63.5365,63.6743,63.4446,63.6376,54250.0
2017-12-13 11:30:00,69.28,69.64,69.14,69.58,126389.0,63.6743,64.0052,63.5457,63.9501,126389.0
2017-12-13 12:00:00,69.51,69.51,69.15,69.15,48711.0,63.8857,63.8857,63.5549,63.5549,48711.0
2017-12-13 12:30:00,69.2,69.23,68.85,68.88,148978.0,63.6008,63.6284,63.2791,63.3067,148978.0
2017-12-13 13:00:00,68.88,68.88,68.68,68.83,67298.0,63.3067,63.3067,63.1229,63.2607,67298.0
2017-12-13 13:30:00,68.8,68.89,68.6,68.83,49755.0,63.2332,63.3159,63.0494,63.2607,49755.0
2017-12-13 14:00:00,68.78,69.24,68.33,68.56,168247.0,63.2148,63.6376,62.8012,63.0126,168247.0
2017-12-13 14:30:00,68.54,68.81,68.54,68.55,43113.0,62.9942,63.2424,62.9942,63.0034,43113.0
2017-12-13 15:00:00,68.57,68.59,68.07,68.08,103139.0,63.0218,63.0402,62.5622,62.5714,103139.0
2017-12-13 15:30:00,68.1,68.31,67.45,67.48,266001.0,62.5898,62.7828,61.9924,62.02,266001.0
2017-12-14 09:30:00,68.1,68.2,67.74,68.04,126608.0,62.5898,62.6817,62.2589,62.5347,126608.0
2017-12-14 10:00:00,68.05,68.3,68.03,68.09,64070.0,62.5439,62.7736,62.5255,62.5806,64070.0
2017-12-14 10:30:00,68.05,68.41,68.0,68.06,40100.0,62.5439,62.8747,62.4979,62.553,40100.0
2017-12-14 11:00:00,68.07,68.11,67.41,67.74,102431.0,62.5622,62.599,61.9556,62.2589,102431.0
2017-12-14 11:30:00,67.77,67.85,67.6,67.83,44963.0,62.2865,62.36,62.1303,62.3417,44963.0
2017-12-14 12:00:00,67.8,67.8,67.42,67.42,40330.0,62.3141,62.3141,61.9648,61.9648,40330.0
2017-12-14 12:30:00,67.41,67.52,67.3,67.46,43932.0,61.9556,62.0567,61.8545,62.0016,43932.0
2017-12-14 13:00:00,67.48,67.48,67.32,67.44,44279.0,62.02,62.02,61.8729,61.9832,44279.0
2017-12-14 13:30:00,67.42,67.45,67.19,67.21,35505.0,61.9648,61.9924,61.7534,61.7718,35505.0
2017-12-14 14:00:00,67.25,67.31,66.44,66.47,88050.0,61.8086,61.8637,61.0641,61.0917,88050.0
2017-12-14 14:30:00,66.44,66.89,66.43,66.84,59787.0,61.0641,61.4777,61.0549,61.4318,59787.0
2017-12-14 15:00:00,66.84,66.91,66.57,66.69,85378.0,61.4318,61.4961,61.1836,61.2939,85378.0
2017-12-14 15:30:00,66.74,67.06,66.51,66.56,137284.0,61.3399,61.634,61.1285,61.1744,137284.0
2017-12-15 09:30:00,67.45,67.65,67.16,67.45,100228.0,61.9924,62.1762,61.7259,61.9924,100228.0
2017-12-15 10:00:00,67.5,68.45,67.5,68.38,148537.0,62.0384,62.9115,62.0384,62.8472,148537.0
2017-12-15 10:30:00,68.35,68.35,67.91,67.93,50966.0,62.8196,62.8196,62.4152,62.4336,50966.0
2017-12-15 11:00:00,67.95,68.64,67.92,68.62,110839.0,62.4519,63.0861,62.4244,63.0677,110839.0
2017-12-15 11:30:00,68.64,68.78,68.35,68.44,68691.0,63.0861,63.2148,62.8196,62.9023,68691.0
2017-12-15 12:00:00,68.44,68.65,68.37,68.65,35277.0,62.9023,63.0953,62.838,63.0953,35277.0
2017-12-15 12:30:00,68.67,68.9,68.59,68.72,56398.0,63.1137,63.3251,63.0402,63.1596,56398.0
2017-12-15 13:00:00,68.71,68.73,68.6,68.68,53940.0,63.1505,63.1688,63.0494,63.1229,53940.0
2017-12-15 13:30:00,68.66,69.05,68.62,69.0,81260.0,63.1045,63.4629,63.0677,63.417,81260.0
2017-12-15 14:00:00,69.01,69.15,68.85,68.85,73322.0,63.4262,63.5549,63.2791,63.2791,73322.0
2017-12-15 14:30:00,68.88,68.98,68.75,68.81,64170.0,63.3067,63.3986,63.1872,63.2424,64170.0
2017-12-15 15:00:00,68.85,68.98,68.77,68.85,64286.0,63.2791,63.3986,63.2056,63.2791,64286.0
2017-12-15 15:30:00,68.86,68.98,68.13,68.38,238629.0,63.2883,63.3986,62.6174,62.8472,238629.0
2017-12-18 09:30:00,69.64,70.5,69.49,70.26,385016.0,64.0052,64.7956,63.8673,64.575,385016.0
2017-12-18 10:00:00,70.25,70.29,69.85,69.86,167531.0,64.5658,64.6026,64.1982,64.2074,167531.0
2017-12-18 10:30:00,69.85,70.18,69.76,70.1,106992.0,64.1982,64.5015,64.1155,64.428,106992.0
2017-12-18 11:00:00,70.08,70.15,69.95,69.97,59735.0,64.4096,64.4739,64.2901,64.3085,59735.0
2017-12-18 11:30:00,69.94,69.98,69.85,69.94,49405.0,64.2809,64.3177,64.1982,64.2809,49405.0
2017-12-18 12:00:00,69.94,69.98,69.86,69.92,39447.0,64.2809,64.3177,64.2074,64.2625,39447.0
2017-12-18 12:30:00,69.94,70.01,69.65,69.79,65958.0,64.2809,64.3453,64.0144,64.1431,65958.0
2017-12-18 13:00:00,69.78,69.78,69.64,69.74,41844.0,64.1339,64.1339,64.0052,64.0971,41844.0
2017-12-18 13:30:00,69.74,69.74,69.42,69.5,107223.0,64.0971,64.0971,63.803,63.8765,107223.0
2017-12-18 14:00:00,69.49,69.59,69.4,69.51,47388.0,63.8673,63.9592,63.7846,63.8857,47388.0
2017-12-18 14:30:00,69.51,69.73,69.5,69.73,49889.0,63.8857,64.0879,63.8765,64.0879,49889.0
2017-12-18 15:00:00,69.7,69.83,69.51,69.51,77333.0,64.0603,64.1798,63.8857,63.8857,77333.0
2017-12-18 15:30:00,69.52,69.79,69.49,69.78,165978.0,63.8949,64.1431,63.8673,64.1339,165978.0
2017-12-19 09:30:00,70.18,70.44,69.24,69.38,193075.0,64.5747,64.8139,63.7098,63.8386,193075.0
2017-12-19 10:00:00,69.44,69.5,68.95,69.16,90666.0,63.8938,63.949,63.4429,63.6362,90666.0
2017-12-19 10:30:00,69.17,69.21,68.98,69.14,45603.0,63.6454,63.6822,63.4706,63.6178,45603.0
2017-12-19 11:00:00,69.18,69.24,68.97,69.0,65349.0,63.6546,63.7098,63.4613,63.489,65349.0
2017-12-19 11:30:00,68.97,69.02,68.8,68.8,64047.0,63.4613,63.5074,63.3049,63.3049,64047.0
2017-12-19 12:00:00,68.8,68.98,68.64,68.66,69176.0,63.3049,63.4706,63.1577,63.1761,69176.0
2017-12-19 12:30:00,68.65,68.85,68.48,68.85,64516.0,63.1669,63.3509,63.0105,63.3509,64516.0
2017-12-19 13:00:00,68.83,69.2,68.83,68.95,68003.0,63.3325,63.673,63.3325,63.4429,68003.0
2017-12-19 13:30:00,68.94,68.99,68.8,68.81,35662.0,63.4337,63.4798,63.3049,63.3141,35662.0
2017-12-19 14:00:00,68.82,68.99,68.75,68.89,32393.0,63.3233,63.4798,63.2589,63.3877,32393.0
2017-12-19 14:30:00,68.85,68.88,68.64,68.71,51132.0,63.3509,63.3785,63.1577,63.2221,51132.0
2017-12-19 15:00:00,68.7,68.71,68.45,68.56,142812.0,63.2129,63.2221,62.9829,63.0841,142812.0
2017-12-19 15:30:00,68.56,68.66,68.14,68.2,257728.0,63.0841,63.1761,62.6976,62.7528,257728.0
2017-12-20 09:30:00,69.32,69.49,68.48,69.01,212068.0,63.7834,63.9398,63.0105,63.4982,212068.0
2017-12-20 10:00:00,69.01,69.07,68.47,68.53,143346.0,63.4982,63.5534,63.0013,63.0565,143346.0
2017-12-20 10:30:00,68.53,68.53,67.69,67.95,176505.0,63.0565,63.0565,62.2836,62.5228,176505.0
2017-12-20 11:00:00,67.96,68.24,67.9,68.01,82531.0,62.532,62.7897,62.4768,62.578,82531.0
2017-12-20 11:30:00,68.06,68.27,67.91,67.94,75947.0,62.624,62.8173,62.486,62.5136,75947.0
2017-12-20 12:00:00,67.94,68.12,67.93,68.03,27782.0,62.5136,62.6792,62.5044,62.5964,27782.0
2017-12-20 12:30:00,67.97,68.07,67.69,67.99,71996.0,62.5412,62.6332,62.2836,62.5596,71996.0
2017-12-20 13:00:00,68.06,68.17,68.02,68.14,50573.0,62.624,62.7252,62.5872,62.6976,50573.0
2017-12-20 13:30:00,68.13,68.19,67.89,68.0,36368.0,62.6884,62.7436,62.4676,62.5688,36368.0
2017-12-20 14:00:00,68.0,68.06,67.82,67.87,37834.0,62.5688,62.624,62.4032,62.4492,37834.0
2017-12-20 14:30:00,67.87,67.91,67.66,67.76,55091.0,62.4492,62.486,62.256,62.348,55091.0
2017-12-20 15:00:00,67.79,67.92,67.73,67.74,70482.0,62.3756,62.4952,62.3204,62.3296,70482.0
2017-12-20 15:30:00,67.72,67.85,67.4,67.48,156745.0,62.3112,62.4308,62.0167,62.0904,156745.0
2017-12-21 09:30:00,68.15,68.64,68.09,68.47,195889.0,62.7068,63.1577,62.6516,63.0013,195889.0
2017-12-21 10:00:00,68.51,68.78,68.48,68.62,143739.0,63.0381,63.2865,63.0105,63.1393,143739.0
2017-12-21 10:30:00,68.67,69.03,68.66,68.86,131109.0,63.1853,63.5166,63.1761,63.3601,131109.0
2017-12-21 11:00:00,68.87,68.89,68.61,68.66,57535.0,63.3693,63.3877,63.1301,63.1761,57535.0
2017-12-21 11:30:00,68.72,68.72,68.56,68.64,67656.0,63.2313,63.2313,63.0841,63.1577,67656.0
2017-12-21 12:00:00,68.67,68.67,68.47,68.58,57785.0,63.1853,63.1853,63.0013,63.1025,57785.0
2017-12-21 12:30:00,68.58,68.81,68.5,68.79,43293.0,63.1025,63.3141,63.0289,63.2957,43293.0
2017-12-21 13:00:00,68.8,68.91,68.76,68.88,41386.0,63.3049,63.4061,63.2681,63.3785,41386.0
2017-12-21 13:30:00,68.8,68.87,68.79,68.84,17422.0,63.3049,63.3693,63.2957,63.3417,17422.0
2017-12-21 14:00:00,68.82,68.87,68.76,68.77,26553.0,63.3233,63.3693,63.2681,63.2773,26553.0
2017-12-21 14:30:00,68.82,68.92,68.73,68.91,55224.0,63.3233,63.4153,63.2405,63.4061,55224.0
2017-12-21 15:00:00,68.89,68.92,68.59,68.73,76745.0,63.3877,63.4153,63.1117,63.2405,76745.0
2017-12-21 15:30:00,68.75,68.82,68.35,68.49,157378.0,63.2589,63.3233,62.8909,63.0197,157378.0
2017-12-22 09:30:00,68.89,68.91,68.48,68.64,97326.0,63.3877,63.4061,63.0105,63.1577,97326.0
2017-12-22 10:00:00,68.68,68.7,68.19,68.19,131908.0,63.1945,63.2129,62.7436,62.7436,131908.0
2017-12-22 10:30:00,68.26,68.32,67.95,67.96,94093.0,62.8081,62.8633,62.5228,62.532,94093.0
2017-12-22 11:00:00,68.02,68.03,67.76,67.84,70696.0,62.5872,62.5964,62.348,62.4216,70696.0
2017-12-22 11:30:00,67.8,67.81,67.5,67.65,203803.0,62.3848,62.394,62.1088,62.2468,203803.0
2017-12-22 12:00:00,67.7,68.0,67.67,67.99,37010.0,62.2928,62.5688,62.2652,62.5596,37010.0
2017-12-22 12:30:00,68.01,68.03,67.84,67.93,19946.0,62.578,62.5964,62.4216,62.5044,19946.0
2017-12-22 13:00:00,67.93,68.05,67.89,67.99,19549.0,62.5044,62.6148,62.4676,62.5596,19549.0
2017-12-22 13:30:00,68.0,68.19,67.99,68.17,22393.0,62.5688,62.7436,62.5596,62.7252,22393.0
2017-12-22 14:00:00,68.15,68.2,68.03,68.19,39106.0,62.7068,62.7528,62.5964,62.7436,39106.0
2017-12-22 14:30:00,68.21,68.36,68.16,68.29,31418.0,62.7621,62.9001,62.716,62.8357,31418.0
2017-12-22 15:00:00,68.3,68.39,68.22,68.35,32432.0,62.8449,62.9277,62.7713,62.8909,32432.0
2017-12-22 15:30:00,68.34,68.55,68.28,68.39,118662.0,62.8817,63.0749,62.8265,62.9277,118662.0
2017-12-26 09:30:00,68.32,68.77,68.18,68.47,71122.0,62.8633,63.2773,62.7344,63.0013,71122.0
2017-12-26 10:00:00,68.34,68.4,68.07,68.07,50592.0,62.8817,62.9369,62.6332,62.6332,50592.0
2017-12-26 10:30:00,68.08,68.17,67.67,67.71,109347.0,62.6424,62.7252,62.2652,62.302,109347.0
2017-12-26 11:00:00,67.7,68.07,67.61,68.05,85745.0,62.2928,62.6332,62.21,62.6148,85745.0
2017-12-26 11:30:00,68.01,68.01,67.8,67.92,29045.0,62.578,62.578,62.3848,62.4952,29045.0
2017-12-26 12:00:00,67.94,67.94,67.73,67.85,22428.0,62.5136,62.5136,62.3204,62.4308,22428.0
2017-12-26 12:30:00,67.84,67.85,67.62,67.68,100220.0,62.4216,62.4308,62.2192,62.2744,100220.0
2017-12-26 13:00:00,67.7,67.84,67.69,67.83,14536.0,62.2928,62.4216,62.2836,62.4124,14536.0
2017-12-26 13:30:00,67.85,68.01,67.85,67.87,46984.0,62.4308,62.578,62.4308,62.4492,46984.0
2017-12-26 14:00:00,67.88,67.98,67.8,67.98,21573.0,62.4584,62.5504,62.3848,62.5504,21573.0
2017-12-26 14:30:00,68.0,68.05,67.98,68.05,35583.0,62.5688,62.6148,62.5504,62.6148,35583.0
2017-12-26 15:00:00,68.06,68.07,67.95,67.95,51918.0,62.624,62.6332,62.5228,62.5228,51918.0
2017-12-26 15:30:00,67.96,68.15,67.89,68.1,155534.0,62.532,62.7068,62.4676,62.6608,155534.0
2017-12-27 09:30:00,68.09,68.25,67.91,67.91,127604.0,62.6516,62.7989,62.486,62.486,127604.0
2017-12-27 10:00:00,67.94,68.37,67.94,68.27,34918.0,62.5136,62.9093,62.5136,62.8173,34918.0
2017-12-27 10:30:00,68.26,68.55,68.26,68.53,46066.0,62.8081,63.0749,62.8081,63.0565,46066.0
2017-12-27 11:00:00,68.54,68.56,68.43,68.52,38408.0,63.0657,63.0841,62.9645,63.0473,38408.0
2017-12-27 11:30:00,68.5,68.56,68.37,68.43,33132.0,63.0289,63.0841,62.9093,62.9645,33132.0
2017-12-27 12:00:00,68.44,68.45,68.17,68.27,24759.0,62.9737,62.9829,62.7252,62.8173,24759.0
2017-12-27 12:30:00,68.28,68.35,68.23,68.25,17226.0,62.8265,62.8909,62.7805,62.7989,17226.0
2017-12-27 13:00:00,68.2,68.32,68.09,68.12,30691.0,62.7528,62.8633,62.6516,62.6792,30691.0
2017-12-27 13:30:00,68.1,68.31,68.05,68.31,20884.0,62.6608,62.8541,62.6148,62.8541,20884.0
2017-12-27 14:00:00,68.27,68.27,68.1,68.25,13829.0,62.8173,62.8173,62.6608,62.7989,13829.0
2017-12-27 14:30:00,68.23,68.24,68.06,68.22,25961.0,62.7805,62.7897,62.624,62.7713,25961.0
2017-12-27 15:00:00,68.22,68.27,68.17,68.21,28452.0,62.7713,62.8173,62.7252,62.7621,28452.0
2017-12-27 15:30:00,68.19,68.44,68.11,68.4,149768.0,62.7436,62.9737,62.67,62.9369,149768.0
2017-12-28 09:30:00,68.72,68.79,68.43,68.64,53997.0,63.2313,63.2957,62.9645,63.1577,53997.0
2017-12-28 10:00:00,68.71,68.91,68.69,68.78,90708.0,63.2221,63.4061,63.2037,63.2865,90708.0
2017-12-28 10:30:00,68.81,68.88,68.64,68.8,28481.0,63.3141,63.3785,63.1577,63.3049,28481.0
2017-12-28 11:00:00,68.84,68.88,68.65,68.65,32099.0,63.3417,63.3785,63.1669,63.1669,32099.0
2017-12-28 11:30:00,68.65,68.89,68.64,68.85,33376.0,63.1669,63.3877,63.1577,63.3509,33376.0
2017-12-28 12:00:00,68.89,68.92,68.8,68.86,27240.0,63.3877,63.4153,63.3049,63.3601,27240.0
2017-12-28 12:30:00,68.89,68.89,68.76,68.81,24231.0,63.3877,63.3877,63.2681,63.3141,24231.0
2017-12-28 13:00:00,68.79,68.86,68.73,68.73,12990.0,63.2957,63.3601,63.2405,63.2405,12990.0
2017-12-28 13:30:00,68.74,68.82,68.74,68.76,20807.0,63.2497,63.3233,63.2497,63.2681,20807.0
2017-12-28 14:00:00,68.76,68.81,68.69,68.75,28833.0,63.2681,63.3141,63.2037,63.2589,28833.0
2017-12-28 14:30:00,68.74,68.95,68.71,68.93,27805.0,63.2497,63.4429,63.2221,63.4245,27805.0
2017-12-28 15:00:00,68.94,69.04,68.9,69.02,60498.0,63.4337,63.5258,63.3969,63.5074,60498.0
2017-12-28 15:30:00,69.0,69.3,68.97,69.24,141192.0,63.489,63.765,63.4613,63.7098,141192.0
2017-12-29 09:30:00,69.55,69.7,69.16,69.3,91936.0,63.995,64.133,63.6362,63.765,91936.0
2017-12-29 10:00:00,69.3,69.31,68.77,69.12,72624.0,63.765,63.7742,63.2773,63.5994,72624.0
2017-12-29 10:30:00,69.12,69.13,68.73,69.0,63220.0,63.5994,63.6086,63.2405,63.489,63220.0
2017-12-29 11:00:00,69.01,69.01,68.76,68.88,97855.0,63.4982,63.4982,63.2681,63.3785,97855.0
2017-12-29 11:30:00,68.88,69.2,68.87,68.98,46915.0,63.3785,63.673,63.3693,63.4706,46915.0
2017-12-29 12:00:00,68.99,69.02,68.83,68.84,21888.0,63.4798,63.5074,63.3325,63.3417,21888.0
2017-12-29 12:30:00,68.83,69.0,68.8,68.82,53933.0,63.3325,63.489,63.3049,63.3233,53933.0
2017-12-29 13:00:00,68.83,69.03,68.77,68.95,30532.0,63.3325,63.5166,63.2773,63.4429,30532.0
2017-12-29 13:30:00,68.97,68.98,68.78,68.88,28706.0,63.4613,63.4706,63.2865,63.3785,28706.0
2017-12-29 14:00:00,68.89,68.96,68.84,68.95,36022.0,63.3877,63.4521,63.3417,63.4429,36022.0
2017-12-29 14:30:00,68.93,68.98,68.83,68.91,20767.0,63.4245,63.4706,63.3325,63.4061,20767.0
2017-12-29 15:00:00,68.9,69.17,68.88,69.16,42126.0,63.3969,63.6454,63.3785,63.6362,42126.0
2017-12-29 15:30:00,69.15,69.17,68.25,68.34,300705.0,63.627,63.6454,62.7989,62.8817,300705.0
2018-01-02 09:30:00,69.18,69.18,67.87,68.26,252883.0,63.6546,63.6546,62.4492,62.8081,252883.0
2018-01-02 10:00:00,68.25,68.7,68.25,68.41,144412.0,62.7989,63.2129,62.7989,62.9461,144412.0
2018-01-02 10:30:00,68.38,68.45,68.03,68.32,134054.0,62.9185,62.9829,62.5964,62.8633,134054.0
2018-01-02 11:00:00,68.3,68.35,67.87,67.91,126542.0,62.8449,62.8909,62.4492,62.486,126542.0
2018-01-02 11:30:00,67.88,67.9,67.64,67.76,90970.0,62.4584,62.4768,62.2376,62.348,90970.0
2018-01-02 12:00:00,67.78,68.01,67.75,67.77,46821.0,62.3664,62.578,62.3388,62.3572,46821.0
2018-01-02 12:30:00,67.8,67.86,67.57,67.62,111176.0,62.3848,62.44,62.1732,62.2192,111176.0
2018-01-02 13:00:00,67.65,67.9,67.65,67.82,33854.0,62.2468,62.4768,62.2468,62.4032,33854.0
2018-01-02 13:30:00,67.82,67.82,67.55,67.64,40827.0,62.4032,62.4032,62.1548,62.2376,40827.0
2018-01-02 14:00:00,67.65,67.68,67.37,67.42,98566.0,62.2468,62.2744,61.9891,62.0351,98566.0
2018-01-02 14:30:00,67.4,67.51,67.36,67.5,53991.0,62.0167,62.118,61.9799,62.1088,53991.0
2018-01-02 15:00:00,67.46,67.74,67.4,67.74,109096.0,62.072,62.3296,62.0167,62.3296,109096.0
2018-01-02 15:30:00,67.75,67.94,67.58,67.94,293035.0,62.3388,62.5136,62.1824,62.5136,293035.0
2018-01-03 09:30:00,67.99,68.44,67.84,68.31,182268.0,62.5596,62.9737,62.4216,62.8541,182268.0
2018-01-03 10:00:00,68.36,69.02,68.36,68.99,231367.0,62.9001,63.5074,62.9001,63.4798,231367.0
2018-01-03 10:30:00,69.02,69.04,68.47,68.6,100391.0,63.5074,63.5258,63.0013,63.1209,100391.0
2018-01-03 11:00:00,68.53,68.7,68.46,68.48,54724.0,63.0565,63.2129,62.9921,63.0105,54724.0
2018-01-03 11:30:00,68.49,68.55,68.27,68.39,42562.0,63.0197,63.0749,62.8173,62.9277,42562.0
2018-01-03 12:00:00,68.36,68.52,68.35,68.39,38443.0,62.9001,63.0473,62.8909,62.9277,38443.0
2018-01-03 12:30:00,68.4,68.77,68.37,68.66,49458.0,62.9369,63.2773,62.9093,63.1761,49458.0
2018-01-03 13:00:00,68.67,68.77,68.64,68.64,34304.0,63.1853,63.2773,63.1577,63.1577,34304.0
2018-01-03 13:30:00,68.66,68.66,68.5,68.53,39381.0,63.1761,63.1761,63.0289,63.0565,39381.0
2018-01-03 14:00:00,68.6,68.78,68.55,68.72,25033.0,63.1209,63.2865,63.0749,63.2313,25033.0
2018-01-03 14:30:00,68.68,68.87,68.65,68.7,48307.0,63.1945,63.3693,63.1669,63.2129,48307.0
2018-01-03 15:00:00,68.71,68.82,68.63,68.72,45040.0,63.2221,63.3233,63.1485,63.2313,45040.0
2018-01-03 15:30:00,68.7,68.99,68.7,68.92,281279.0,63.2129,63.4798,63.2129,63.4153,281279.0
2018-01-04 09:30:00,69.49,71.36,69.4,71.36,659209.0,63.9398,65.6605,63.857,65.6605,659209.0
2018-01-04 10:00:00,71.36,71.41,71.1,71.25,366552.0,65.6605,65.7065,65.4212,65.5592,366552.0
2018-01-04 10:30:00,71.22,71.28,70.84,70.97,191654.0,65.5316,65.5868,65.182,65.3016,191654.0
2018-01-04 11:00:00,70.99,71.02,70.47,70.47,199931.0,65.32,65.3476,64.8415,64.8415,199931.0
2018-01-04 11:30:00,70.51,70.64,70.34,70.56,69487.0,64.8783,64.998,64.7219,64.9244,69487.0
2018-01-04 12:00:00,70.57,70.66,70.4,70.42,89671.0,64.9336,65.0164,64.7771,64.7955,89671.0
2018-01-04 12:30:00,70.4,70.78,70.33,70.72,83725.0,64.7771,65.1268,64.7127,65.0716,83725.0
2018-01-04 13:00:00,70.77,70.8,70.58,70.72,75450.0,65.1176,65.1452,64.9428,65.0716,75450.0
2018-01-04 13:30:00,70.71,70.78,70.55,70.75,66449.0,65.0624,65.1268,64.9152,65.0992,66449.0
2018-01-04 14:00:00,70.75,70.93,70.62,70.67,97945.0,65.0992,65.2648,64.9796,65.0256,97945.0
2018-01-04 14:30:00,70.65,70.67,70.36,70.43,88535.0,65.0072,65.0256,64.7403,64.8047,88535.0
2018-01-04 15:00:00,70.43,70.48,70.11,70.33,177339.0,64.8047,64.8507,64.5103,64.7127,177339.0
2018-01-04 15:30:00,70.34,70.34,69.9,69.92,296256.0,64.7219,64.7219,64.3171,64.3355,296256.0
2018-01-05 09:30:00,70.74,70.74,69.8,70.03,191422.0,65.09,65.09,64.2251,64.4367,191422.0
2018-01-05 10:00:00,70.02,70.24,69.85,69.85,134627.0,64.4275,64.6299,64.2711,64.2711,134627.0
2018-01-05 10:30:00,69.82,70.13,69.82,70.1,80402.0,64.2435,64.5287,64.2435,64.5011,80402.0
2018-01-05 11:00:00,70.11,70.48,70.09,70.3,101535.0,64.5103,64.8507,64.4919,64.6851,101535.0
2018-01-05 11:30:00,70.31,70.31,69.93,69.94,61787.0,64.6943,64.6943,64.3447,64.3539,61787.0
2018-01-05 12:00:00,69.92,70.1,69.85,70.06,50358.0,64.3355,64.5011,64.2711,64.4643,50358.0
2018-01-05 12:30:00,70.04,70.1,69.86,70.0,71261.0,64.4459,64.5011,64.2803,64.4091,71261.0
2018-01-05 13:00:00,70.02,70.08,69.94,70.08,82588.0,64.4275,64.4827,64.3539,64.4827,82588.0
2018-01-05 13:30:00,70.09,70.15,70.03,70.15,50021.0,64.4919,64.5471,64.4367,64.5471,50021.0
2018-01-05 14:00:00,70.14,70.32,70.11,70.31,70300.0,64.5379,64.7035,64.5103,64.6943,70300.0
2018-01-05 14:30:00,70.33,70.46,70.3,70.38,47595.0,64.7127,64.8323,64.6851,64.7587,47595.0
2018-01-05 15:00:00,70.36,70.67,70.36,70.67,220598.0,64.7403,65.0256,64.7403,65.0256,220598.0
2018-01-05 15:30:00,70.68,71.03,70.56,70.94,447198.0,65.0348,65.3568,64.9244,65.274,447198.0
2018-01-08 09:30:00,70.72,70.9,70.28,70.83,259396.0,65.0716,65.2372,64.6667,65.1728,259396.0
2018-01-08 10:00:00,70.8,70.86,70.52,70.74,107769.0,65.1452,65.2004,64.8876,65.09,107769.0
2018-01-08 10:30:00,70.74,70.92,70.67,70.84,78274.0,65.09,65.2556,65.0256,65.182,78274.0
2018-01-08 11:00:00,70.81,71.18,70.75,71.16,79827.0,65.1544,65.4948,65.0992,65.4764,79827.0
2018-01-08 11:30:00,71.15,71.24,70.91,70.92,132258.0,65.4672,65.55,65.2464,65.2556,132258.0
2018-01-08 12:00:00,70.91,70.98,70.77,70.85,99043.0,65.2464,65.3108,65.1176,65.1912,99043.0
2018-01-08 12:30:00,70.84,70.95,70.76,70.9,62429.0,65.182,65.2832,65.1084,65.2372,62429.0
2018-01-08 13:00:00,70.91,71.14,70.91,71.12,62008.0,65.2464,65.458,65.2464,65.4396,62008.0
2018-01-08 13:30:00,71.12,71.2,71.04,71.15,71097.0,65.4396,65.5132,65.366,65.4672,71097.0
2018-01-08 14:00:00,71.15,71.23,71.11,71.15,49614.0,65.4672,65.5408,65.4304,65.4672,49614.0
2018-01-08 14:30:00,71.13,71.3,71.09,71.27,102602.0,65.4488,65.6053,65.412,65.5776,102602.0
2018-01-08 15:00:00,71.25,71.27,71.02,71.03,76602.0,65.5592,65.5776,65.3476,65.3568,76602.0
2018-01-08 15:30:00,71.02,71.19,70.96,71.07,183249.0,65.3476,65.504,65.2924,65.3936,183249.0
2018-01-09 09:30:00,71.5,72.38,71.38,72.1,258137.0,65.7893,66.599,65.6789,66.3414,258137.0
2018-01-09 10:00:00,72.1,72.23,71.95,72.18,141711.0,66.3414,66.461,66.2033,66.415,141711.0
2018-01-09 10:30:00,72.22,72.31,71.71,71.78,97537.0,66.4518,66.5346,65.9825,66.0469,97537.0
2018-01-09 11:00:00,71.8,72.36,71.79,72.31,83962.0,66.0653,66.5806,66.0561,66.5346,83962.0
2018-01-09 11:30:00,72.29,72.47,72.17,72.44,95731.0,66.5162,66.6818,66.4058,66.6542,95731.0
2018-01-09 12:00:00,72.4,72.67,72.38,72.47,94580.0,66.6174,66.8658,66.599,66.6818,94580.0
2018-01-09 12:30:00,72.45,72.65,72.38,72.47,54385.0,66.6634,66.8474,66.599,66.6818,54385.0
2018-01-09 13:00:00,72.48,72.58,72.41,72.56,125179.0,66.691,66.783,66.6266,66.7646,125179.0
2018-01-09 13:30:00,72.58,72.61,72.45,72.6,56131.0,66.783,66.8106,66.6634,66.8014,56131.0
2018-01-09 14:00:00,72.63,72.63,72.26,72.33,88146.0,66.829,66.829,66.4886,66.553,88146.0
2018-01-09 14:30:00,72.32,72.47,72.22,72.27,71351.0,66.5438,66.6818,66.4518,66.4978,71351.0
2018-01-09 15:00:00,72.25,72.27,71.92,71.96,86026.0,66.4794,66.4978,66.1757,66.2125,86026.0
2018-01-09 15:30:00,71.96,72.24,71.65,71.79,289385.0,66.2125,66.4702,65.9273,66.0561,289385.0
2018-01-10 09:30:00,71.86,72.14,71.26,71.87,380184.0,66.1205,66.3782,65.5684,66.1297,380184.0
2018-01-10 10:00:00,71.9,72.31,71.77,72.19,155732.0,66.1573,66.5346,66.0377,66.4242,155732.0
2018-01-10 10:30:00,72.16,72.71,72.08,72.29,299822.0,66.3966,66.9026,66.323,66.5162,299822.0
2018-01-10 11:00:00,72.33,72.5,72.31,72.37,102705.0,66.553,66.7094,66.5346,66.5898,102705.0
2018-01-10 11:30:00,72.39,72.87,72.36,72.69,97995.0,66.6082,67.0499,66.5806,66.8842,97995.0
2018-01-10 12:00:00,72.65,72.89,72.46,72.74,114067.0,66.8474,67.0683,66.6726,66.9302,114067.0
2018-01-10 12:30:00,72.74,73.01,72.53,72.99,160187.0,66.9302,67.1787,66.737,67.1603,160187.0
2018-01-10 13:00:00,72.97,73.09,72.89,72.99,161392.0,67.1419,67.2523,67.0683,67.1603,161392.0
2018-01-10 13:30:00,73.01,73.1,72.8,72.8,88943.0,67.1787,67.2615,66.9854,66.9854,88943.0
2018-01-10 14:00:00,72.82,72.86,72.36,72.42,153542.0,67.0038,67.0407,66.5806,66.6358,153542.0
2018-01-10 14:30:00,72.39,72.59,72.35,72.41,70685.0,66.6082,66.7922,66.5714,66.6266,70685.0
2018-01-10 15:00:00,72.44,72.61,72.13,72.3,138893.0,66.6542,66.8106,66.369,66.5254,138893.0
2018-01-10 15:30:00,72.27,72.62,72.25,72.53,276813.0,66.4978,66.8198,66.4794,66.737,276813.0
2018-01-11 09:30:00,73.22,73.3,72.74,73.09,227084.0,67.3719,67.4455,66.9302,67.2523,227084.0
2018-01-11 10:00:00,73.1,73.25,72.75,72.8,113994.0,67.2615,67.3995,66.9394,66.9854,113994.0
2018-01-11 10:30:00,72.79,72.94,72.57,72.89,130175.0,66.9762,67.1143,66.7738,67.0683,130175.0
2018-01-11 11:00:00,72.93,73.04,72.64,72.65,107079.0,67.1051,67.2063,66.8382,66.8474,107079.0
2018-01-11 11:30:00,72.62,72.66,72.42,72.62,183915.0,66.8198,66.8566,66.6358,66.8198,183915.0
2018-01-11 12:00:00,72.59,72.9,72.58,72.82,68401.0,66.7922,67.0775,66.783,67.0038,68401.0
2018-01-11 12:30:00,72.84,73.08,72.84,72.98,100444.0,67.0223,67.2431,67.0223,67.1511,100444.0
2018-01-11 13:00:00,72.95,73.02,72.8,72.81,82331.0,67.1235,67.1879,66.9854,66.9946,82331.0
2018-01-11 13:30:00,72.82,72.87,72.75,72.76,53997.0,67.0038,67.0499,66.9394,66.9486,53997.0
2018-01-11 14:00:00,72.77,72.89,72.63,72.88,83035.0,66.9578,67.0683,66.829,67.0591,83035.0
2018-01-11 14:30:00,72.88,73.06,72.87,73.03,78889.0,67.0591,67.2247,67.0499,67.1971,78889.0
2018-01-11 15:00:00,73.01,73.28,73.0,73.15,118508.0,67.1787,67.4271,67.1695,67.3075,118508.0
2018-01-11 15:30:00,73.16,73.37,73.01,73.35,381198.0,67.3167,67.5099,67.1787,67.4915,381198.0
2018-01-12 09:30:00,73.87,74.19,73.3,73.94,429539.0,67.97,68.2644,67.4455,68.0344,429539.0
2018-01-12 10:00:00,73.92,74.0,73.52,73.73,206310.0,68.016,68.0896,67.6479,67.8412,206310.0
2018-01-12 10:30:00,73.7,74.32,73.66,74.1,144001.0,67.8136,68.384,67.7768,68.1816,144001.0
2018-01-12 11:00:00,74.09,74.15,73.65,73.92,179835.0,68.1724,68.2276,67.7676,68.016,179835.0
2018-01-12 11:30:00,73.94,74.09,73.8,74.09,44988.0,68.0344,68.1724,67.9056,68.1724,44988.0
2018-01-12 12:00:00,74.08,74.14,73.97,74.03,42803.0,68.1632,68.2184,68.062,68.1172,42803.0
2018-01-12 12:30:00,74.03,74.08,73.9,74.06,49710.0,68.1172,68.1632,67.9976,68.1448,49710.0
2018-01-12 13:00:00,74.1,74.22,73.86,74.0,100478.0,68.1816,68.292,67.9608,68.0896,100478.0
2018-01-12 13:30:00,73.98,74.26,73.93,74.15,162333.0,68.0712,68.3288,68.0252,68.2276,162333.0
2018-01-12 14:00:00,74.11,74.24,74.08,74.24,57900.0,68.1908,68.3104,68.1632,68.3104,57900.0
2018-01-12 14:30:00,74.25,74.29,73.85,74.09,82263.0,68.3196,68.3564,67.9516,68.1724,82263.0
2018-01-12 15:00:00,74.1,74.28,73.9,74.11,109413.0,68.1816,68.3472,67.9976,68.1908,109413.0
2018-01-12 15:30:00,74.13,74.63,74.11,74.52,423135.0,68.2092,68.6693,68.1908,68.5681,423135.0
2018-01-16 09:30:00,76.01,76.66,75.85,76.37,506281.0,69.9391,70.5371,69.7918,70.2703,506281.0
2018-01-16 10:00:00,76.39,76.4,75.93,76.03,292934.0,70.2887,70.2979,69.8655,69.9575,292934.0
2018-01-16 10:30:00,76.0,76.0,75.38,75.46,219222.0,69.9299,69.9299,69.3594,69.433,219222.0
2018-01-16 11:00:00,75.47,75.8,75.05,75.77,176255.0,69.4422,69.7458,69.0557,69.7182,176255.0
2018-01-16 11:30:00,75.76,75.89,75.28,75.64,105564.0,69.709,69.8286,69.2674,69.5986,105564.0
2018-01-16 12:00:00,75.64,75.89,75.45,75.54,92385.0,69.5986,69.8286,69.4238,69.5066,92385.0
2018-01-16 12:30:00,75.57,75.59,75.13,75.23,87490.0,69.5342,69.5526,69.1293,69.2214,87490.0
2018-01-16 13:00:00,75.28,75.44,75.07,75.25,62982.0,69.2674,69.4146,69.0741,69.2398,62982.0
2018-01-16 13:30:00,75.28,75.33,74.7,74.78,123323.0,69.2674,69.3134,68.7337,68.8073,123323.0
2018-01-16 14:00:00,74.78,74.83,73.9,73.96,242106.0,68.8073,68.8533,67.9976,68.0528,242106.0
2018-01-16 14:30:00,73.96,74.27,73.22,73.85,165654.0,68.0528,68.338,67.3719,67.9516,165654.0
2018-01-16 15:00:00,73.89,74.48,73.88,74.47,186468.0,67.9884,68.5313,67.9792,68.5221,186468.0
2018-01-16 15:30:00,74.4,74.45,73.93,74.06,200441.0,68.4577,68.5037,68.0252,68.1448,200441.0
2018-01-17 09:30:00,74.6,74.7,73.43,73.57,527750.0,68.6417,68.7337,67.5651,67.6939,527750.0
2018-01-17 10:00:00,73.5,74.34,73.5,74.06,144988.0,67.6295,68.4024,67.6295,68.1448,144988.0
2018-01-17 10:30:00,74.04,74.35,73.93,74.09,83690.0,68.1264,68.4116,68.0252,68.1724,83690.0
2018-01-17 11:00:00,74.06,74.4,73.87,74.32,86584.0,68.1448,68.4577,67.97,68.384,86584.0
2018-01-17 11:30:00,74.34,74.81,74.31,74.78,148192.0,68.4024,68.8349,68.3748,68.8073,148192.0
2018-01-17 12:00:00,74.76,75.07,74.76,74.95,89309.0,68.7889,69.0741,68.7889,68.9637,89309.0
2018-01-17 12:30:00,74.98,75.18,74.89,75.1,43305.0,68.9913,69.1754,68.9085,69.1017,43305.0
2018-01-17 13:00:00,75.12,75.21,74.87,75.02,53852.0,69.1201,69.203,68.8901,69.0281,53852.0
2018-01-17 13:30:00,75.01,75.37,74.99,75.24,124913.0,69.0189,69.3502,69.0005,69.2306,124913.0
2018-01-17 14:00:00,75.31,75.86,75.31,75.72,154018.0,69.295,69.801,69.295,69.6722,154018.0
2018-01-17 14:30:00,75.71,76.15,75.69,76.0,116641.0,69.663,70.0679,69.6446,69.9299,116641.0
2018-01-17 15:00:00,76.0,76.21,75.82,75.87,193796.0,69.9299,70.1231,69.7642,69.8102,193796.0
2018-01-17 15:30:00,75.9,76.09,75.59,75.85,312097.0,69.8378,70.0127,69.5526,69.7918,312097.0
2018-01-18 09:30:00,76.07,76.08,75.39,75.66,225394.0,69.9943,70.0035,69.3686,69.617,225394.0
2018-01-18 10:00:00,75.68,76.02,75.01,75.38,148947.0,69.6354,69.9483,69.0189,69.3594,148947.0
2018-01-18 10:30:00,75.4,75.69,75.36,75.5,29901.0,69.3778,69.6446,69.341,69.4698,29901.0
2018-01-18 11:00:00,75.54,75.75,75.22,75.4,59060.0,69.5066,69.6998,69.2122,69.3778,59060.0
2018-01-18 11:30:00,75.34,75.55,75.07,75.26,100898.0,69.3226,69.5158,69.0741,69.249,100898.0
2018-01-18 12:00:00,75.25,75.54,75.24,75.42,58096.0,69.2398,69.5066,69.2306,69.3962,58096.0
2018-01-18 12:30:00,75.43,75.5,75.34,75.39,53880.0,69.4054,69.4698,69.3226,69.3686,53880.0
2018-01-18 13:00:00,75.39,75.55,75.24,75.44,35363.0,69.3686,69.5158,69.2306,69.4146,35363.0
2018-01-18 13:30:00,75.46,75.68,75.39,75.64,67481.0,69.433,69.6354,69.3686,69.5986,67481.0
2018-01-18 14:00:00,75.67,76.06,75.67,76.02,108423.0,69.6262,69.9851,69.6262,69.9483,108423.0
2018-01-18 14:30:00,76.05,76.19,75.69,75.78,95109.0,69.9759,70.1047,69.6446,69.7274,95109.0
2018-01-18 15:00:00,75.76,75.82,75.5,75.51,87735.0,69.709,69.7642,69.4698,69.479,87735.0
2018-01-18 15:30:00,75.5,75.51,75.07,75.36,287341.0,69.4698,69.479,69.0741,69.341,287341.0
2018-01-19 09:30:00,75.8,76.51,75.61,76.5,220641.0,69.7458,70.3991,69.571,70.3899,220641.0
2018-01-19 10:00:00,76.51,76.57,75.87,76.51,144455.0,70.3991,70.4543,69.8102,70.3991,144455.0
2018-01-19 10:30:00,76.48,76.52,75.7,75.81,67762.0,70.3715,70.4083,69.6538,69.755,67762.0
2018-01-19 11:00:00,75.84,75.99,75.61,75.91,108376.0,69.7826,69.9207,69.571,69.847,108376.0
2018-01-19 11:30:00,75.91,76.05,75.76,75.88,67639.0,69.847,69.9759,69.709,69.8194,67639.0
2018-01-19 12:00:00,75.84,75.94,75.7,75.87,56589.0,69.7826,69.8747,69.6538,69.8102,56589.0
2018-01-19 12:30:00,75.87,76.02,75.79,75.89,32443.0,69.8102,69.9483,69.7366,69.8286,32443.0
2018-01-19 13:00:00,75.96,76.05,75.85,76.05,14172.0,69.8931,69.9759,69.7918,69.9759,14172.0
2018-01-19 13:30:00,76.04,76.1,75.94,76.06,59484.0,69.9667,70.0219,69.8747,69.9851,59484.0
2018-01-19 14:00:00,76.05,76.5,75.98,76.44,71293.0,69.9759,70.3899,69.9115,70.3347,71293.0
2018-01-19 14:30:00,76.44,76.6,76.3,76.36,117231.0,70.3347,70.4819,70.2059,70.2611,117231.0
2018-01-19 15:00:00,76.38,76.72,76.23,76.69,178024.0,70.2795,70.5924,70.1415,70.5648,178024.0
2018-01-19 15:30:00,76.72,76.88,76.58,76.86,320631.0,70.5924,70.7396,70.4635,70.7212,320631.0
2018-01-22 09:30:00,76.6,77.29,76.6,77.22,254712.0,70.4819,71.1168,70.4819,71.0524,254712.0
2018-01-22 10:00:00,77.23,77.88,77.1,77.64,180823.0,71.0616,71.6597,70.942,71.4389,180823.0
2018-01-22 10:30:00,77.68,77.71,77.25,77.25,114805.0,71.4757,71.5033,71.08,71.08,114805.0
2018-01-22 11:00:00,77.22,77.4,76.94,76.97,122838.0,71.0524,71.218,70.7948,70.8224,122838.0
2018-01-22 11:30:00,76.97,77.5,76.94,77.5,106637.0,70.8224,71.3101,70.7948,71.3101,106637.0
2018-01-22 12:00:00,77.46,77.79,77.41,77.73,100567.0,71.2733,71.5769,71.2272,71.5217,100567.0
2018-01-22 12:30:00,77.74,77.97,77.68,77.74,94494.0,71.5309,71.7425,71.4757,71.5309,94494.0
2018-01-22 13:00:00,77.73,77.81,77.63,77.7,63066.0,71.5217,71.5953,71.4297,71.4941,63066.0
2018-01-22 13:30:00,77.71,77.84,77.61,77.79,38346.0,71.5033,71.6229,71.4113,71.5769,38346.0
2018-01-22 14:00:00,77.8,77.81,77.59,77.71,55507.0,71.5861,71.5953,71.3929,71.5033,55507.0
2018-01-22 14:30:00,77.7,78.07,77.68,77.98,100842.0,71.4941,71.8345,71.4757,71.7517,100842.0
2018-01-22 15:00:00,77.96,78.29,77.95,78.2,123433.0,71.7333,72.037,71.7241,71.9541,123433.0
2018-01-22 15:30:00,78.24,78.82,78.13,78.81,475249.0,71.991,72.5246,71.8897,72.5154,475249.0
2018-01-23 09:30:00,78.77,79.51,78.25,78.35,446970.0,72.4786,73.1595,72.0002,72.0922,446970.0
2018-01-23 10:00:00,78.3,78.71,77.86,78.57,428390.0,72.0462,72.4234,71.6413,72.2946,428390.0
2018-01-23 10:30:00,78.54,79.28,78.45,79.23,156683.0,72.267,72.9479,72.1842,72.9019,156683.0
2018-01-23 11:00:00,79.22,79.38,79.09,79.19,147808.0,72.8927,73.0399,72.7731,72.8651,147808.0
2018-01-23 11:30:00,79.2,79.31,79.0,79.16,110558.0,72.8743,72.9755,72.6903,72.8375,110558.0
2018-01-23 12:00:00,79.17,79.44,79.12,79.35,86238.0,72.8467,73.0951,72.8007,73.0123,86238.0
2018-01-23 12:30:00,79.38,79.5,79.08,79.38,110362.0,73.0399,73.1503,72.7639,73.0399,110362.0
2018-01-23 13:00:00,79.29,79.53,79.29,79.46,74807.0,72.9571,73.1779,72.9571,73.1135,74807.0
2018-01-23 13:30:00,79.46,79.66,79.4,79.52,91876.0,73.1135,73.2975,73.0583,73.1687,91876.0
2018-01-23 14:00:00,79.51,79.54,79.12,79.33,72929.0,73.1595,73.1871,72.8007,72.9939,72929.0
2018-01-23 14:30:00,79.33,79.68,79.31,79.49,143255.0,72.9939,73.3159,72.9755,73.1411,143255.0
2018-01-23 15:00:00,79.48,79.48,79.13,79.42,81276.0,73.1319,73.1319,72.8099,73.0767,81276.0
2018-01-23 15:30:00,79.4,79.57,79.33,79.48,496786.0,73.0583,73.2147,72.9939,73.1319,496786.0
2018-01-24 09:30:00,80.28,80.9,79.94,80.85,279131.0,73.868,74.4385,73.5552,74.3925,279131.0
2018-01-24 10:00:00,80.84,81.09,80.62,80.64,272944.0,74.3833,74.6133,74.1809,74.1993,272944.0
2018-01-24 10:30:00,80.65,80.99,80.34,80.54,127697.0,74.2085,74.5213,73.9232,74.1073,127697.0
2018-01-24 11:00:00,80.55,80.73,79.95,80.11,214418.0,74.1165,74.2821,73.5644,73.7116,214418.0
2018-01-24 11:30:00,80.1,80.18,79.61,79.96,413496.0,73.7024,73.776,73.2515,73.5736,413496.0
2018-01-24 12:00:00,79.92,80.24,79.67,79.83,94455.0,73.5368,73.8312,73.3067,73.454,94455.0
2018-01-24 12:30:00,79.82,79.85,79.24,79.6,117804.0,73.4448,73.4724,72.9111,73.2423,117804.0
2018-01-24 13:00:00,79.6,79.64,78.81,79.42,172029.0,73.2423,73.2791,72.5154,73.0767,172029.0
2018-01-24 13:30:00,79.42,80.14,79.41,80.04,174359.0,73.0767,73.7392,73.0675,73.6472,174359.0
2018-01-24 14:00:00,79.99,80.36,79.85,80.27,64770.0,73.6012,73.9416,73.4724,73.8588,64770.0
2018-01-24 14:30:00,80.27,80.48,80.07,80.25,82093.0,73.8588,74.052,73.6748,73.8404,82093.0
2018-01-24 15:00:00,80.22,80.37,80.03,80.34,166468.0,73.8128,73.9508,73.638,73.9232,166468.0
2018-01-24 15:30:00,80.35,80.8,80.2,80.37,318541.0,73.9324,74.3465,73.7944,73.9508,318541.0
2018-01-25 09:30:00,81.23,81.23,79.92,80.07,305688.0,74.7421,74.7421,73.5368,73.6748,305688.0
2018-01-25 10:00:00,80.12,80.51,79.81,80.11,164719.0,73.7208,74.0796,73.4356,73.7116,164719.0
2018-01-25 10:30:00,80.14,80.38,79.94,80.29,65552.0,73.7392,73.96,73.5552,73.8772,65552.0
2018-01-25 11:00:00,80.25,80.48,80.03,80.07,132599.0,73.8404,74.052,73.638,73.6748,132599.0
2018-01-25 11:30:00,80.07,80.6,80.06,80.33,132284.0,73.6748,74.1625,73.6656,73.914,132284.0
2018-01-25 12:00:00,80.34,80.47,80.12,80.35,60482.0,73.9232,74.0428,73.7208,73.9324,60482.0
2018-01-25 12:30:00,80.33,80.42,80.11,80.26,44181.0,73.914,73.9968,73.7116,73.8496,44181.0
2018-01-25 13:00:00,80.18,80.29,79.97,80.04,37406.0,73.776,73.8772,73.5828,73.6472,37406.0
2018-01-25 13:30:00,80.0,80.4,79.95,80.31,93512.0,73.6104,73.9784,73.5644,73.8956,93512.0
2018-01-25 14:00:00,80.26,80.48,79.93,80.13,135141.0,73.8496,74.052,73.546,73.73,135141.0
2018-01-25 14:30:00,80.17,80.26,79.76,79.82,157705.0,73.7668,73.8496,73.3895,73.4448,157705.0
2018-01-25 15:00:00,79.85,80.14,79.46,80.06,207334.0,73.4724,73.7392,73.1135,73.6656,207334.0
2018-01-25 15:30:00,80.01,80.26,79.85,80.24,282148.0,73.6196,73.8496,73.4724,73.8312,282148.0
2018-01-26 09:30:00,80.78,80.78,80.23,80.33,215812.0,74.3281,74.3281,73.822,73.914,215812.0
2018-01-26 10:00:00,80.32,80.43,79.84,79.85,187183.0,73.9048,74.006,73.4632,73.4724,187183.0
2018-01-26 10:30:00,79.9,80.68,79.9,80.26,103754.0,73.5184,74.2361,73.5184,73.8496,103754.0
2018-01-26 11:00:00,80.29,80.42,80.16,80.23,101608.0,73.8772,73.9968,73.7576,73.822,101608.0
2018-01-26 11:30:00,80.27,80.56,80.27,80.48,47095.0,73.8588,74.1257,73.8588,74.052,47095.0
2018-01-26 12:00:00,80.46,80.69,80.45,80.67,123446.0,74.0336,74.2453,74.0244,74.2269,123446.0
2018-01-26 12:30:00,80.63,80.91,80.6,80.8,96563.0,74.1901,74.4477,74.1625,74.3465,96563.0
2018-01-26 13:00:00,80.81,80.86,80.67,80.69,28279.0,74.3557,74.4017,74.2269,74.2453,28279.0
2018-01-26 13:30:00,80.66,80.94,80.61,80.79,72807.0,74.2177,74.4753,74.1717,74.3373,72807.0
2018-01-26 14:00:00,80.82,80.97,80.65,80.7,64309.0,74.3649,74.5029,74.2085,74.2545,64309.0
2018-01-26 14:30:00,80.7,80.9,80.66,80.82,39279.0,74.2545,74.4385,74.2177,74.3649,39279.0
2018-01-26 15:00:00,80.86,81.3,80.82,81.23,329975.0,74.4017,74.8065,74.3649,74.7421,329975.0
2018-01-26 15:30:00,81.23,81.7,81.18,81.68,382692.0,74.7421,75.1746,74.6961,75.1562,382692.0
2018-01-29 09:30:00,81.98,82.8,81.56,81.81,321786.0,75.4322,76.1867,75.0458,75.2758,321786.0
2018-01-29 10:00:00,81.85,81.88,81.1,81.42,221086.0,75.3126,75.3402,74.6225,74.917,221086.0
2018-01-29 10:30:00,81.42,81.43,80.57,80.76,232874.0,74.917,74.9262,74.1349,74.3097,232874.0
2018-01-29 11:00:00,80.78,80.98,80.48,80.85,260615.0,74.3281,74.5121,74.052,74.3925,260615.0
2018-01-29 11:30:00,80.88,81.27,80.76,80.9,116992.0,74.4201,74.7789,74.3097,74.4385,116992.0
2018-01-29 12:00:00,80.87,81.03,80.65,80.89,93825.0,74.4109,74.5581,74.2085,74.4293,93825.0
2018-01-29 12:30:00,80.93,81.11,80.71,81.05,154165.0,74.4661,74.6317,74.2637,74.5765,154165.0
2018-01-29 13:00:00,81.04,81.13,80.91,81.0,39799.0,74.5673,74.6501,74.4477,74.5305,39799.0
2018-01-29 13:30:00,81.0,81.0,80.84,80.89,44396.0,74.5305,74.5305,74.3833,74.4293,44396.0
2018-01-29 14:00:00,80.94,81.1,80.82,80.87,46353.0,74.4753,74.6225,74.3649,74.4109,46353.0
2018-01-29 14:30:00,80.91,80.94,80.49,80.86,212969.0,74.4477,74.4753,74.0612,74.4017,212969.0
2018-01-29 15:00:00,80.85,80.98,80.55,80.55,85340.0,74.3925,74.5121,74.1165,74.1165,85340.0
2018-01-29 15:30:00,80.58,80.67,80.0,80.1,593355.0,74.1441,74.2269,73.6104,73.7024,593355.0
2018-01-30 09:30:00,77.61,79.59,77.03,78.82,898624.0,71.4113,73.2331,70.8776,72.5246,898624.0
2018-01-30 10:00:00,78.84,78.93,77.88,78.48,185078.0,72.543,72.6258,71.6597,72.2118,185078.0
2018-01-30 10:30:00,78.5,79.0,78.25,78.77,135662.0,72.2302,72.6903,72.0002,72.4786,135662.0
2018-01-30 11:00:00,78.78,78.93,78.26,78.31,95521.0,72.4878,72.6258,72.0094,72.0554,95521.0
2018-01-30 11:30:00,78.3,78.68,78.07,78.09,133325.0,72.0462,72.3958,71.8345,71.8529,133325.0
2018-01-30 12:00:00,78.12,78.3,77.95,77.95,71534.0,71.8805,72.0462,71.7241,71.7241,71534.0
2018-01-30 12:30:00,77.97,78.35,77.97,78.29,60568.0,71.7425,72.0922,71.7425,72.037,60568.0
2018-01-30 13:00:00,78.28,78.43,77.97,78.08,59831.0,72.0278,72.1658,71.7425,71.8437,59831.0
2018-01-30 13:30:00,78.06,78.67,77.99,78.56,77270.0,71.8253,72.3866,71.7609,72.2854,77270.0
2018-01-30 14:00:00,78.57,78.82,78.43,78.48,42469.0,72.2946,72.5246,72.1658,72.2118,42469.0
2018-01-30 14:30:00,78.49,78.49,77.87,77.93,84905.0,72.221,72.221,71.6505,71.7057,84905.0
2018-01-30 15:00:00,77.81,78.26,77.78,78.16,103132.0,71.5953,72.0094,71.5677,71.9173,103132.0
2018-01-30 15:30:00,78.16,78.42,77.67,77.67,178202.0,71.9173,72.1566,71.4665,71.4665,178202.0
2018-01-31 09:30:00,78.3,78.83,77.84,78.52,179994.0,72.0462,72.5338,71.6229,72.2486,179994.0
2018-01-31 10:00:00,78.5,79.38,78.47,79.13,106122.0,72.2302,73.0399,72.2026,72.8099,106122.0
2018-01-31 10:30:00,79.1,79.2,78.5,78.77,84984.0,72.7823,72.8743,72.2302,72.4786,84984.0
2018-01-31 11:00:00,78.75,78.78,78.38,78.39,59918.0,72.4602,72.4878,72.1198,72.129,59918.0
2018-01-31 11:30:00,78.38,78.69,78.38,78.51,27434.0,72.1198,72.405,72.1198,72.2394,27434.0
2018-01-31 12:00:00,78.53,78.85,78.46,78.78,26053.0,72.2578,72.5522,72.1934,72.4878,26053.0
2018-01-31 12:30:00,78.8,79.11,78.8,79.09,53615.0,72.5062,72.7915,72.5062,72.7731,53615.0
2018-01-31 13:00:00,79.09,79.35,79.05,79.24,80739.0,72.7731,73.0123,72.7363,72.9111,80739.0
2018-01-31 13:30:00,79.24,79.36,79.12,79.2,64245.0,72.9111,73.0215,72.8007,72.8743,64245.0
2018-01-31 14:00:00,79.28,79.55,78.66,78.74,130965.0,72.9479,73.1963,72.3774,72.451,130965.0
2018-01-31 14:30:00,78.72,78.84,78.04,78.27,110022.0,72.4326,72.543,71.8069,72.0186,110022.0
2018-01-31 15:00:00,78.27,78.42,77.84,78.4,135087.0,72.0186,72.1566,71.6229,72.1382,135087.0
2018-01-31 15:30:00,78.41,79.26,78.38,78.77,265645.0,72.1474,72.9295,72.1198,72.4786,265645.0
2018-02-01 09:30:00,78.4,79.27,78.04,78.68,262595.0,72.1382,72.9387,71.8069,72.3958,262595.0
2018-02-01 10:00:00,78.64,78.76,78.18,78.28,139732.0,72.359,72.4694,71.9357,72.0278,139732.0
2018-02-01 10:30:00,78.24,78.49,77.99,78.31,113743.0,71.991,72.221,71.7609,72.0554,113743.0
2018-02-01 11:00:00,78.44,78.72,78.42,78.53,46739.0,72.175,72.4326,72.1566,72.2578,46739.0
2018-02-01 11:30:00,78.56,79.9,78.56,79.9,183308.0,72.2854,73.5184,72.2854,73.5184,183308.0
2018-02-01 12:00:00,79.9,80.03,79.51,79.56,87549.0,73.5184,73.638,73.1595,73.2055,87549.0
2018-02-01 12:30:00,79.62,79.77,79.5,79.52,69057.0,73.2607,73.3988,73.1503,73.1687,69057.0
2018-02-01 13:00:00,79.53,79.96,79.49,79.9,60978.0,73.1779,73.5736,73.1411,73.5184,60978.0
2018-02-01 13:30:00,79.87,79.87,79.12,79.27,53605.0,73.4908,73.4908,72.8007,72.9387,53605.0
2018-02-01 14:00:00,79.28,79.44,78.76,79.29,135675.0,72.9479,73.0951,72.4694,72.9571,135675.0
2018-02-01 14:30:00,79.29,79.75,79.2,79.71,81245.0,72.9571,73.3803,72.8743,73.3435,81245.0
2018-02-01 15:00:00,79.66,79.76,79.13,79.13,50856.0,73.2975,73.3895,72.8099,72.8099,50856.0
2018-02-01 15:30:00,79.07,79.73,78.73,79.68,237322.0,72.7547,73.3619,72.4418,73.3159,237322.0
2018-02-02 09:30:00,78.75,79.0,78.25,78.82,222088.0,72.4602,72.6903,72.0002,72.5246,222088.0
2018-02-02 10:00:00,78.81,78.82,77.91,78.09,216199.0,72.5154,72.5246,71.6873,71.8529,216199.0
2018-02-02 10:30:00,78.08,78.73,78.03,78.31,93242.0,71.8437,72.4418,71.7977,72.0554,93242.0
2018-02-02 11:00:00,78.28,78.55,78.08,78.22,94511.0,72.0278,72.2762,71.8437,71.9725,94511.0
2018-02-02 11:30:00,78.22,78.44,77.69,77.69,89177.0,71.9725,72.175,71.4849,71.4849,89177.0
2018-02-02 12:00:00,77.67,77.99,77.61,77.96,121468.0,71.4665,71.7609,71.4113,71.7333,121468.0
2018-02-02 12:30:00,77.95,77.95,77.53,77.54,69259.0,71.7241,71.7241,71.3377,71.3469,69259.0
2018-02-02 13:00:00,77.52,77.63,77.0,77.2,113978.0,71.3285,71.4297,70.85,71.034,113978.0
2018-02-02 13:30:00,77.23,77.38,76.55,76.58,254795.0,71.0616,71.1996,70.4359,70.4635,254795.0
2018-02-02 14:00:00,76.58,76.59,75.38,75.47,371955.0,70.4635,70.4727,69.3594,69.4422,371955.0
2018-02-02 14:30:00,75.45,75.97,75.08,75.21,285075.0,69.4238,69.9023,69.0833,69.203,285075.0
2018-02-02 15:00:00,75.19,75.84,74.6,75.41,450512.0,69.1846,69.7826,68.6417,69.387,450512.0
2018-02-02 15:30:00,75.37,75.74,74.75,74.81,649140.0,69.3502,69.6906,68.7797,68.8349,649140.0
2018-02-05 09:30:00,71.8,72.87,71.0,72.81,886022.0,66.0653,67.0499,65.3292,66.9946,886022.0
2018-02-05 10:00:00,72.82,74.15,72.7,74.01,340604.0,67.0038,68.2276,66.8934,68.0988,340604.0
2018-02-05 10:30:00,74.0,74.04,73.36,73.92,259976.0,68.0896,68.1264,67.5007,68.016,259976.0
2018-02-05 11:00:00,73.94,74.13,73.59,73.75,155510.0,68.0344,68.2092,67.7123,67.8596,155510.0
2018-02-05 11:30:00,73.63,73.63,73.13,73.41,101691.0,67.7492,67.7492,67.2891,67.5467,101691.0
2018-02-05 12:00:00,73.42,73.42,72.15,72.54,202128.0,67.5559,67.5559,66.3874,66.7462,202128.0
2018-02-05 12:30:00,72.51,72.93,72.41,72.41,100321.0,66.7186,67.1051,66.6266,66.6266,100321.0
2018-02-05 13:00:00,72.39,72.39,70.46,70.79,401065.0,66.6082,66.6082,64.8323,65.136,401065.0
2018-02-05 13:30:00,70.74,71.53,70.44,71.5,208488.0,65.09,65.8169,64.8139,65.7893,208488.0
2018-02-05 14:00:00,71.51,71.51,70.03,70.16,199552.0,65.7985,65.7985,64.4367,64.5563,199552.0
2018-02-05 14:30:00,70.08,70.08,68.29,68.3,351088.0,64.4827,64.4827,62.8357,62.8449,351088.0
2018-02-05 15:00:00,68.32,69.0,63.52,68.76,664597.0,62.8633,63.489,58.4466,63.2681,664597.0
2018-02-05 15:30:00,68.87,69.03,65.01,65.11,626496.0,63.3693,63.5166,59.8176,59.9096,626496.0
2018-02-06 09:30:00,61.0,67.27,60.55,65.9,1261977.0,56.1279,61.8971,55.7139,60.6366,1261977.0
2018-02-06 10:00:00,65.99,67.47,63.71,64.25,418375.0,60.7194,62.0812,58.6215,59.1183,418375.0
2018-02-06 10:30:00,64.37,65.43,63.27,64.66,332123.0,59.2288,60.2041,58.2166,59.4956,332123.0
2018-02-06 11:00:00,64.67,64.73,63.5,63.7,241515.0,59.5048,59.56,58.4282,58.6123,241515.0
2018-02-06 11:30:00,63.69,64.66,63.0,64.03,110094.0,58.6031,59.4956,57.9682,58.9159,110094.0
2018-02-06 12:00:00,64.05,65.35,64.01,65.34,81803.0,58.9343,60.1305,58.8975,60.1213,81803.0
2018-02-06 12:30:00,65.33,66.07,64.56,64.93,268362.0,60.1121,60.793,59.4036,59.744,268362.0
2018-02-06 13:00:00,64.77,65.03,64.09,64.65,165734.0,59.5968,59.836,58.9711,59.4864,165734.0
2018-02-06 13:30:00,64.62,64.62,63.04,63.13,99987.0,59.4588,59.4588,58.005,58.0878,99987.0
2018-02-06 14:00:00,63.16,63.7,62.71,63.22,122114.0,58.1154,58.6123,57.7013,58.1706,122114.0
2018-02-06 14:30:00,63.12,66.25,63.04,66.22,400165.0,58.0786,60.9586,58.005,60.931,400165.0
2018-02-06 15:00:00,66.22,67.99,66.07,67.15,529575.0,60.931,62.5596,60.793,61.7867,529575.0
2018-02-06 15:30:00,67.2,68.4,66.57,67.92,590749.0,61.8327,62.9369,61.253,62.4952,590749.0
2018-02-07 09:30:00,67.41,69.11,66.98,68.56,690830.0,62.0259,63.5902,61.6303,63.0841,690830.0
2018-02-07 10:00:00,68.57,69.94,68.41,69.58,449842.0,63.0933,64.3539,62.9461,64.0226,449842.0
2018-02-07 10:30:00,69.57,69.92,68.96,69.7,311796.0,64.0134,64.3355,63.4521,64.133,311796.0
2018-02-07 11:00:00,69.77,70.79,69.67,70.06,308010.0,64.1975,65.136,64.1054,64.4643,308010.0
2018-02-07 11:30:00,70.03,70.47,69.65,70.4,129118.0,64.4367,64.8415,64.087,64.7771,129118.0
2018-02-07 12:00:00,70.41,70.65,69.94,70.24,121462.0,64.7863,65.0072,64.3539,64.6299,121462.0
2018-02-07 12:30:00,70.28,70.31,69.63,69.75,142892.0,64.6667,64.6943,64.0686,64.1791,142892.0
2018-02-07 13:00:00,69.87,70.08,68.51,69.11,229967.0,64.2895,64.4827,63.0381,63.5902,229967.0
2018-02-07 13:30:00,68.98,69.78,68.76,69.13,58620.0,63.4706,64.2067,63.2681,63.6086,58620.0
2018-02-07 14:00:00,69.1,69.32,68.34,69.32,73530.0,63.581,63.7834,62.8817,63.7834,73530.0
2018-02-07 14:30:00,69.32,69.4,68.01,68.8,92280.0,63.7834,63.857,62.578,63.3049,92280.0
2018-02-07 15:00:00,68.84,69.96,68.78,69.79,118959.0,63.3417,64.3723,63.2865,64.2159,118959.0
2018-02-07 15:30:00,69.79,70.12,67.93,67.94,229073.0,64.2159,64.5195,62.5044,62.5136,229073.0
2018-02-08 09:30:00,68.41,68.7,66.46,67.01,317271.0,62.9461,63.2129,61.1518,61.6579,317271.0
2018-02-08 10:00:00,67.0,67.55,66.2,66.33,225452.0,61.6487,62.1548,60.9126,61.0322,225452.0
2018-02-08 10:30:00,66.25,66.78,65.38,65.75,198322.0,60.9586,61.4463,60.1581,60.4985,198322.0
2018-02-08 11:00:00,65.71,66.37,65.05,65.29,160969.0,60.4617,61.069,59.8544,60.0753,160969.0
2018-02-08 11:30:00,65.3,66.32,65.16,65.48,126784.0,60.0845,61.023,59.9557,60.2501,126784.0
2018-02-08 12:00:00,65.41,65.65,63.82,64.14,312278.0,60.1857,60.4065,58.7227,59.0171,312278.0
2018-02-08 12:30:00,64.11,65.05,62.81,63.56,296764.0,58.9895,59.8544,57.7934,58.4834,296764.0
2018-02-08 13:00:00,63.44,64.31,62.99,63.49,184983.0,58.373,59.1735,57.959,58.419,184983.0
2018-02-08 13:30:00,63.31,64.97,63.27,64.62,188515.0,58.2534,59.7808,58.2166,59.4588,188515.0
2018-02-08 14:00:00,64.27,64.66,63.54,63.63,148417.0,59.1367,59.4956,58.465,58.5479,148417.0
2018-02-08 14:30:00,63.65,63.69,62.8,63.2,170573.0,58.5663,58.6031,57.7841,58.1522,170573.0
2018-02-08 15:00:00,63.12,63.8,62.46,63.1,349207.0,58.0786,58.7043,57.4713,58.0602,349207.0
2018-02-08 15:30:00,63.13,63.27,60.5,60.51,836156.0,58.0878,58.2166,55.6679,55.6771,836156.0
2018-02-09 09:30:00,62.99,62.99,61.0,62.02,604129.0,57.959,57.959,56.1279,57.0664,604129.0
2018-02-09 10:00:00,62.09,62.27,61.2,61.42,264453.0,57.1309,57.2965,56.3119,56.5144,264453.0
2018-02-09 10:30:00,61.42,61.56,59.15,60.42,435979.0,56.5144,56.6432,54.4257,55.5942,435979.0
2018-02-09 11:00:00,60.41,61.16,59.93,60.2,142896.0,55.585,56.2751,55.1434,55.3918,142896.0
2018-02-09 11:30:00,60.25,60.84,59.33,59.45,96888.0,55.4378,55.9807,54.5913,54.7017,96888.0
2018-02-09 12:00:00,59.45,59.56,58.13,58.21,314879.0,54.7017,54.8029,53.4871,53.5608,314879.0
2018-02-09 12:30:00,58.14,59.34,57.71,59.28,258160.0,53.4963,54.6005,53.1007,54.5453,258160.0
2018-02-09 13:00:00,59.31,59.31,57.62,57.9,169585.0,54.5729,54.5729,53.0179,53.2755,169585.0
2018-02-09 13:30:00,57.8,59.77,57.11,59.06,270621.0,53.1835,54.9962,52.5486,54.3429,270621.0
2018-02-09 14:00:00,59.01,62.27,59.0,61.14,306021.0,54.2969,57.2965,54.2877,56.2567,306021.0
2018-02-09 14:30:00,61.21,61.75,60.5,60.8,236871.0,56.3211,56.818,55.6679,55.9439,236871.0
2018-02-09 15:00:00,60.68,61.44,59.49,61.12,275927.0,55.8335,56.5328,54.7385,56.2383,275927.0
2018-02-09 15:30:00,61.02,64.25,60.95,62.89,644091.0,56.1463,59.1183,56.0819,57.867,644091.0
2018-02-12 09:30:00,64.5,65.67,63.66,63.79,454760.0,59.3484,60.4249,58.5755,58.6951,454760.0
2018-02-12 10:00:00,63.77,64.43,62.66,63.27,274871.0,58.6767,59.284,57.6553,58.2166,274871.0
2018-02-12 10:30:00,63.27,63.86,62.73,63.67,113552.0,58.2166,58.7595,57.7197,58.5847,113552.0
2018-02-12 11:00:00,63.7,63.92,63.23,63.88,122560.0,58.6123,58.8147,58.1798,58.7779,122560.0
2018-02-12 11:30:00,63.77,64.68,63.25,64.68,116227.0,58.6767,59.514,58.1982,59.514,116227.0
2018-02-12 12:00:00,64.73,65.52,64.44,65.35,195600.0,59.56,60.2869,59.2932,60.1305,195600.0
2018-02-12 12:30:00,65.27,65.62,65.11,65.31,92033.0,60.0569,60.3789,59.9096,60.0937,92033.0
2018-02-12 13:00:00,65.45,65.63,65.12,65.55,67205.0,60.2225,60.3881,59.9188,60.3145,67205.0
2018-02-12 13:30:00,65.58,66.5,65.4,66.17,212251.0,60.3421,61.1886,60.1765,60.885,212251.0
2018-02-12 14:00:00,66.2,66.3,65.64,66.25,136142.0,60.9126,61.0046,60.3973,60.9586,136142.0
2018-02-12 14:30:00,66.28,66.42,65.54,65.88,146738.0,60.9862,61.115,60.3053,60.6181,146738.0
2018-02-12 15:00:00,65.91,66.36,65.61,65.98,165106.0,60.6458,61.0598,60.3697,60.7102,165106.0
2018-02-12 15:30:00,66.06,66.18,64.65,65.18,285993.0,60.7838,60.8942,59.4864,59.9741,285993.0
2018-02-13 09:30:00,64.06,64.92,63.92,64.31,283308.0,58.9435,59.7348,58.8147,59.1735,283308.0
2018-02-13 10:00:00,64.3,64.85,64.12,64.48,160428.0,59.1643,59.6704,58.9987,59.33,160428.0
2018-02-13 10:30:00,64.48,65.1,64.08,64.87,130604.0,59.33,59.9004,58.9619,59.6888,130604.0
2018-02-13 11:00:00,64.77,65.3,64.4,64.8,137147.0,59.5968,60.0845,59.2564,59.6244,137147.0
2018-02-13 11:30:00,64.84,65.32,64.53,65.24,102674.0,59.6612,60.1029,59.376,60.0293,102674.0
2018-02-13 12:00:00,65.16,65.48,65.01,65.08,47729.0,59.9557,60.2501,59.8176,59.882,47729.0
2018-02-13 12:30:00,65.1,65.22,64.76,65.01,37735.0,59.9004,60.0109,59.5876,59.8176,37735.0
2018-02-13 13:00:00,64.92,65.94,64.92,65.84,103730.0,59.7348,60.6734,59.7348,60.5813,103730.0
2018-02-13 13:30:00,65.8,66.25,65.77,65.99,91198.0,60.5445,60.9586,60.5169,60.7194,91198.0
2018-02-13 14:00:00,65.94,66.41,65.91,66.08,178547.0,60.6734,61.1058,60.6458,60.8022,178547.0
2018-02-13 14:30:00,66.09,66.2,65.72,66.2,107693.0,60.8114,60.9126,60.4709,60.9126,107693.0
2018-02-13 15:00:00,66.17,66.41,66.0,66.35,130836.0,60.885,61.1058,60.7286,61.0506,130836.0
2018-02-13 15:30:00,66.26,66.56,66.03,66.13,262858.0,60.9678,61.2438,60.7562,60.8482,262858.0
2018-02-14 09:30:00,65.5,66.5,65.31,65.72,670066.0,60.2685,61.1886,60.0937,60.4709,670066.0
2018-02-14 10:00:00,65.78,67.18,65.66,66.76,299740.0,60.5261,61.8143,60.4157,61.4279,299740.0
2018-02-14 10:30:00,66.95,67.5,66.6,66.97,193098.0,61.6027,62.1088,61.2806,61.6211,193098.0
2018-02-14 11:00:00,66.96,67.46,66.66,67.33,119419.0,61.6119,62.072,61.3358,61.9523,119419.0
2018-02-14 11:30:00,67.35,67.6,66.95,67.05,132902.0,61.9707,62.2008,61.6027,61.6947,132902.0
2018-02-14 12:00:00,67.06,67.63,66.89,67.55,118704.0,61.7039,62.2284,61.5475,62.1548,118704.0
2018-02-14 12:30:00,67.5,67.99,67.36,67.91,233390.0,62.1088,62.5596,61.9799,62.486,233390.0
2018-02-14 13:00:00,67.94,68.74,67.85,68.43,233596.0,62.5136,63.2497,62.4308,62.9645,233596.0
2018-02-14 13:30:00,68.49,68.88,68.44,68.74,157649.0,63.0197,63.3785,62.9737,63.2497,157649.0
2018-02-14 14:00:00,68.77,69.03,68.15,68.22,169381.0,63.2773,63.5166,62.7068,62.7713,169381.0
2018-02-14 14:30:00,68.21,69.15,68.15,69.02,118205.0,62.7621,63.627,62.7068,63.5074,118205.0
2018-02-14 15:00:00,69.07,69.73,69.06,69.41,175450.0,63.5534,64.1606,63.5442,63.8662,175450.0
2018-02-14 15:30:00,69.25,69.81,69.19,69.63,262664.0,63.719,64.2343,63.6638,64.0686,262664.0
2018-02-15 09:30:00,71.14,71.38,70.44,70.84,569143.0,65.458,65.6789,64.8139,65.182,569143.0
2018-02-15 10:00:00,70.96,71.16,70.1,70.45,297315.0,65.2924,65.4764,64.5011,64.8231,297315.0
2018-02-15 10:30:00,70.4,70.52,69.18,69.25,315895.0,64.7771,64.8876,63.6546,63.719,315895.0
2018-02-15 11:00:00,69.22,69.96,69.01,69.96,318220.0,63.6914,64.3723,63.4982,64.3723,318220.0
2018-02-15 11:30:00,70.0,70.13,69.57,69.91,131598.0,64.4091,64.5287,64.0134,64.3263,131598.0
2018-02-15 12:00:00,69.97,70.2,69.64,70.17,98607.0,64.3815,64.5931,64.0778,64.5655,98607.0
2018-02-15 12:30:00,70.15,70.38,70.01,70.13,63210.0,64.5471,64.7587,64.4183,64.5287,63210.0
2018-02-15 13:00:00,70.16,70.61,70.12,70.15,147001.0,64.5563,64.9704,64.5195,64.5471,147001.0
2018-02-15 13:30:00,70.02,70.51,69.92,70.36,134892.0,64.4275,64.8783,64.3355,64.7403,134892.0
2018-02-15 14:00:00,70.42,70.79,70.36,70.75,102042.0,64.7955,65.136,64.7403,65.0992,102042.0
2018-02-15 14:30:00,70.77,70.97,70.65,70.72,144041.0,65.1176,65.3016,65.0072,65.0716,144041.0
2018-02-15 15:00:00,70.77,71.22,70.77,70.92,196994.0,65.1176,65.5316,65.1176,65.2556,196994.0
2018-02-15 15:30:00,70.87,71.25,70.41,71.25,411553.0,65.2096,65.5592,64.7863,65.5592,411553.0
2018-02-16 09:30:00,70.51,71.41,70.27,71.02,204661.0,64.8783,65.7065,64.6575,65.3476,204661.0
2018-02-16 10:00:00,71.0,71.68,70.84,71.65,196375.0,65.3292,65.9549,65.182,65.9273,196375.0
2018-02-16 10:30:00,71.66,71.97,71.4,71.48,187972.0,65.9365,66.2217,65.6973,65.7709,187972.0
2018-02-16 11:00:00,71.5,72.09,71.5,71.72,130672.0,65.7893,66.3322,65.7893,65.9917,130672.0
2018-02-16 11:30:00,71.75,72.24,71.68,72.2,128316.0,66.0193,66.4702,65.9549,66.4334,128316.0
2018-02-16 12:00:00,72.18,72.33,72.02,72.29,115719.0,66.415,66.553,66.2677,66.5162,115719.0
2018-02-16 12:30:00,72.33,72.9,71.75,72.18,189275.0,66.553,67.0775,66.0193,66.415,189275.0
2018-02-16 13:00:00,72.17,72.36,71.49,71.53,177870.0,66.4058,66.5806,65.7801,65.8169,177870.0
2018-02-16 13:30:00,71.61,72.23,71.16,71.93,101197.0,65.8905,66.461,65.4764,66.1849,101197.0
2018-02-16 14:00:00,72.07,72.2,71.15,71.6,110045.0,66.3138,66.4334,65.4672,65.8813,110045.0
2018-02-16 14:30:00,71.5,72.06,71.44,72.05,50632.0,65.7893,66.3046,65.7341,66.2953,50632.0
2018-02-16 15:00:00,72.09,72.33,71.83,72.03,93167.0,66.3322,66.553,66.0929,66.2769,93167.0
2018-02-16 15:30:00,72.01,72.23,71.46,71.46,261990.0,66.2585,66.461,65.7525,65.7525,261990.0
2018-02-20 09:30:00,70.69,72.75,70.43,71.68,215588.0,65.044,66.9394,64.8047,65.9549,215588.0
2018-02-20 10:00:00,71.7,71.73,71.0,71.0,175703.0,65.9733,66.0009,65.3292,65.3292,175703.0
2018-02-20 10:30:00,70.92,71.16,70.53,70.75,120029.0,65.2556,65.4764,64.8968,65.0992,120029.0
2018-02-20 11:00:00,70.75,71.64,70.67,71.63,84079.0,65.0992,65.9181,65.0256,65.9089,84079.0
2018-02-20 11:30:00,71.68,71.97,71.42,71.94,98850.0,65.9549,66.2217,65.7157,66.1941,98850.0
2018-02-20 12:00:00,71.9,72.04,71.84,71.9,34006.0,66.1573,66.2861,66.1021,66.1573,34006.0
2018-02-20 12:30:00,71.91,72.05,71.67,71.85,25051.0,66.1665,66.2953,65.9457,66.1113,25051.0
2018-02-20 13:00:00,71.8,71.85,71.22,71.3,59595.0,66.0653,66.1113,65.5316,65.6053,59595.0
2018-02-20 13:30:00,71.28,71.57,71.2,71.47,52911.0,65.5868,65.8537,65.5132,65.7617,52911.0
2018-02-20 14:00:00,71.52,71.52,70.74,70.95,97732.0,65.8077,65.8077,65.09,65.2832,97732.0
2018-02-20 14:30:00,70.92,71.27,70.68,70.71,101027.0,65.2556,65.5776,65.0348,65.0624,101027.0
2018-02-20 15:00:00,70.75,71.1,69.83,70.26,246471.0,65.0992,65.4212,64.2527,64.6483,246471.0
2018-02-20 15:30:00,70.24,70.89,70.11,70.53,242020.0,64.6299,65.228,64.5103,64.8968,242020.0
2018-02-21 09:30:00,70.52,71.83,70.2,71.59,131573.0,64.8876,66.0929,64.5931,65.8721,131573.0
2018-02-21 10:00:00,71.53,71.75,71.2,71.5,50803.0,65.8169,66.0193,65.5132,65.7893,50803.0
2018-02-21 10:30:00,71.66,72.28,71.66,72.22,94816.0,65.9365,66.507,65.9365,66.4518,94816.0
2018-02-21 11:00:00,72.25,72.31,71.75,72.05,53054.0,66.4794,66.5346,66.0193,66.2953,53054.0
2018-02-21 11:30:00,71.99,72.21,71.84,71.97,23391.0,66.2401,66.4426,66.1021,66.2217,23391.0
2018-02-21 12:00:00,71.92,71.99,71.47,71.6,23848.0,66.1757,66.2401,65.7617,65.8813,23848.0
2018-02-21 12:30:00,71.6,72.25,71.58,72.24,39994.0,65.8813,66.4794,65.8629,66.4702,39994.0
2018-02-21 13:00:00,72.27,72.33,72.14,72.19,41161.0,66.4978,66.553,66.3782,66.4242,41161.0
2018-02-21 13:30:00,72.2,72.3,71.92,72.06,27040.0,66.4334,66.5254,66.1757,66.3046,27040.0
2018-02-21 14:00:00,72.02,73.1,71.93,72.73,261083.0,66.2677,67.2615,66.1849,66.921,261083.0
2018-02-21 14:30:00,72.79,73.0,71.75,72.14,104051.0,66.9762,67.1695,66.0193,66.3782,104051.0
2018-02-21 15:00:00,72.14,72.17,70.61,71.3,277638.0,66.3782,66.4058,64.9704,65.6053,277638.0
2018-02-21 15:30:00,71.24,71.65,69.61,69.69,296680.0,65.55,65.9273,64.0502,64.1238,296680.0
2018-02-22 09:30:00,70.39,71.25,70.03,70.47,312156.0,64.7679,65.5592,64.4367,64.8415,312156.0
2018-02-22 10:00:00,70.48,70.59,69.91,70.22,128238.0,64.8507,64.952,64.3263,64.6115,128238.0
2018-02-22 10:30:00,70.23,70.57,69.88,70.29,119056.0,64.6207,64.9336,64.2987,64.6759,119056.0
2018-02-22 11:00:00,70.28,71.15,70.22,71.11,74606.0,64.6667,65.4672,64.6115,65.4304,74606.0
2018-02-22 11:30:00,71.07,71.37,70.77,71.25,77545.0,65.3936,65.6697,65.1176,65.5592,77545.0
2018-02-22 12:00:00,71.29,71.45,71.07,71.16,98609.0,65.5961,65.7433,65.3936,65.4764,98609.0
2018-02-22 12:30:00,71.17,71.21,70.47,70.69,81106.0,65.4856,65.5224,64.8415,65.044,81106.0
2018-02-22 13:00:00,70.75,70.99,70.26,70.6,134829.0,65.0992,65.32,64.6483,64.9612,134829.0
2018-02-22 13:30:00,70.63,70.63,69.88,70.26,125958.0,64.9888,64.9888,64.2987,64.6483,125958.0
2018-02-22 14:00:00,70.22,70.51,70.07,70.5,43238.0,64.6115,64.8783,64.4735,64.8691,43238.0
2018-02-22 14:30:00,70.48,70.58,69.08,69.12,135005.0,64.8507,64.9428,63.5626,63.5994,135005.0
2018-02-22 15:00:00,69.06,69.6,68.8,69.25,192188.0,63.5442,64.041,63.3049,63.719,192188.0
2018-02-22 15:30:00,69.32,69.45,68.44,68.89,338361.0,63.7834,63.903,62.9737,63.3877,338361.0
2018-02-23 09:30:00,69.76,70.27,69.5,70.05,243372.0,64.1883,64.6575,63.949,64.4551,243372.0
2018-02-23 10:00:00,70.0,70.3,69.71,69.77,106894.0,64.4091,64.6851,64.1422,64.1975,106894.0
2018-02-23 10:30:00,69.75,70.25,69.6,69.92,138113.0,64.1791,64.6391,64.041,64.3355,138113.0
2018-02-23 11:00:00,69.92,70.37,69.89,70.13,75899.0,64.3355,64.7495,64.3079,64.5287,75899.0
2018-02-23 11:30:00,70.15,70.65,70.14,70.61,88884.0,64.5471,65.0072,64.5379,64.9704,88884.0
2018-02-23 12:00:00,70.64,70.83,70.27,70.32,62551.0,64.998,65.1728,64.6575,64.7035,62551.0
2018-02-23 12:30:00,70.34,70.56,70.32,70.53,61089.0,64.7219,64.9244,64.7035,64.8968,61089.0
2018-02-23 13:00:00,70.5,70.51,70.21,70.3,37475.0,64.8691,64.8783,64.6023,64.6851,37475.0
2018-02-23 13:30:00,70.33,70.68,70.33,70.59,27333.0,64.7127,65.0348,64.7127,64.952,27333.0
2018-02-23 14:00:00,70.6,70.63,70.13,70.47,51862.0,64.9612,64.9888,64.5287,64.8415,51862.0
2018-02-23 14:30:00,70.5,71.04,70.34,70.96,103257.0,64.8691,65.366,64.7219,65.2924,103257.0
2018-02-23 15:00:00,70.96,71.55,70.96,71.43,147866.0,65.2924,65.8353,65.2924,65.7249,147866.0
2018-02-23 15:30:00,71.44,72.0,71.25,71.99,530694.0,65.7341,66.2493,65.5592,66.2401,530694.0
2018-02-26 09:30:00,73.05,73.5,72.41,72.9,318134.0,67.2155,67.6295,66.6266,67.0775,318134.0
2018-02-26 10:00:00,72.83,72.88,72.12,72.23,208043.0,67.0131,67.0591,66.3598,66.461,208043.0
2018-02-26 10:30:00,72.22,72.7,72.05,72.32,86023.0,66.4518,66.8934,66.2953,66.5438,86023.0
2018-02-26 11:00:00,72.35,73.11,72.23,72.93,82008.0,66.5714,67.2707,66.461,67.1051,82008.0
2018-02-26 11:30:00,73.01,73.07,72.66,73.0,38465.0,67.1787,67.2339,66.8566,67.1695,38465.0
2018-02-26 12:00:00,73.02,73.61,73.02,73.58,149829.0,67.1879,67.7308,67.1879,67.7031,149829.0
2018-02-26 12:30:00,73.6,73.85,73.29,73.76,83838.0,67.7216,67.9516,67.4363,67.8688,83838.0
2018-02-26 13:00:00,73.8,74.02,73.74,74.01,178226.0,67.9056,68.108,67.8504,68.0988,178226.0
2018-02-26 13:30:00,74.05,74.07,73.85,73.95,47859.0,68.1356,68.154,67.9516,68.0436,47859.0
2018-02-26 14:00:00,73.95,74.15,73.79,73.79,48964.0,68.0436,68.2276,67.8964,67.8964,48964.0
2018-02-26 14:30:00,73.77,73.92,73.54,73.75,61475.0,67.878,68.016,67.6663,67.8596,61475.0
2018-02-26 15:00:00,73.8,74.3,73.71,74.23,131026.0,67.9056,68.3656,67.8228,68.3012,131026.0
2018-02-26 15:30:00,74.2,74.5,74.01,74.47,322626.0,68.2736,68.5497,68.0988,68.5221,322626.0
2018-02-27 09:30:00,74.54,75.37,74.25,74.45,238915.0,68.5865,69.3502,68.3196,68.5037,238915.0
2018-02-27 10:00:00,74.52,75.63,74.51,75.39,137211.0,68.5681,69.5894,68.5589,69.3686,137211.0
2018-02-27 10:30:00,75.4,75.46,73.96,74.28,227960.0,69.3778,69.433,68.0528,68.3472,227960.0
2018-02-27 11:00:00,74.28,75.01,74.13,74.42,106048.0,68.3472,69.0189,68.2092,68.4761,106048.0
2018-02-27 11:30:00,74.47,74.67,73.8,73.82,143415.0,68.5221,68.7061,67.9056,67.924,143415.0
2018-02-27 12:00:00,73.84,74.3,73.3,73.76,174083.0,67.9424,68.3656,67.4455,67.8688,174083.0
2018-02-27 12:30:00,73.76,74.53,73.73,74.5,107681.0,67.8688,68.5773,67.8412,68.5497,107681.0
2018-02-27 13:00:00,74.49,74.72,74.25,74.35,71080.0,68.5405,68.7521,68.3196,68.4116,71080.0
2018-02-27 13:30:00,74.32,74.32,73.75,73.96,56772.0,68.384,68.384,67.8596,68.0528,56772.0
2018-02-27 14:00:00,74.02,74.04,73.11,73.52,115796.0,68.108,68.1264,67.2707,67.6479,115796.0
2018-02-27 14:30:00,73.44,73.89,73.07,73.5,89065.0,67.5743,67.9884,67.2339,67.6295,89065.0
2018-02-27 15:00:00,73.47,73.62,72.83,73.19,137658.0,67.6019,67.74,67.0131,67.3443,137658.0
2018-02-27 15:30:00,73.23,73.3,72.08,72.1,340792.0,67.3811,67.4455,66.323,66.3414,340792.0
2018-02-28 09:30:00,72.86,73.96,72.77,73.93,236228.0,67.0407,68.0528,66.9578,68.0252,236228.0
2018-02-28 10:00:00,73.99,74.08,73.43,73.94,70388.0,68.0804,68.1632,67.5651,68.0344,70388.0
2018-02-28 10:30:00,73.94,74.0,72.56,72.88,118989.0,68.0344,68.0896,66.7646,67.0591,118989.0
2018-02-28 11:00:00,72.95,73.11,72.31,73.05,114721.0,67.1235,67.2707,66.5346,67.2155,114721.0
2018-02-28 11:30:00,73.12,73.13,72.35,72.85,61915.0,67.2799,67.2891,66.5714,67.0315,61915.0
2018-02-28 12:00:00,72.86,73.14,72.7,72.73,47902.0,67.0407,67.2983,66.8934,66.921,47902.0
2018-02-28 12:30:00,72.65,73.57,72.61,73.22,65252.0,66.8474,67.6939,66.8106,67.3719,65252.0
2018-02-28 13:00:00,73.16,73.46,72.99,73.37,18591.0,67.3167,67.5927,67.1603,67.5099,18591.0
2018-02-28 13:30:00,73.39,73.62,73.07,73.61,44736.0,67.5283,67.74,67.2339,67.7308,44736.0
2018-02-28 14:00:00,73.61,73.84,73.52,73.52,52666.0,67.7308,67.9424,67.6479,67.6479,52666.0
2018-02-28 14:30:00,73.57,73.57,72.0,72.03,80164.0,67.6939,67.6939,66.2493,66.2769,80164.0
2018-02-28 15:00:00,72.1,72.26,71.2,71.53,173371.0,66.3414,66.4886,65.5132,65.8169,173371.0
2018-02-28 15:30:00,71.54,71.75,69.92,69.94,377719.0,65.8261,66.0193,64.3355,64.3539,377719.0
2018-03-01 09:30:00,70.02,70.51,69.05,69.51,294222.0,64.4275,64.8783,63.535,63.9582,294222.0
2018-03-01 10:00:00,69.4,70.73,69.4,70.73,151184.0,63.857,65.0808,63.857,65.0808,151184.0
2018-03-01 10:30:00,70.73,71.52,70.07,70.17,200866.0,65.0808,65.8077,64.4735,64.5655,200866.0
2018-03-01 11:00:00,70.17,70.66,69.71,69.85,110076.0,64.5655,65.0164,64.1422,64.2711,110076.0
2018-03-01 11:30:00,69.89,70.74,69.75,70.43,121982.0,64.3079,65.09,64.1791,64.8047,121982.0
2018-03-01 12:00:00,70.33,70.34,69.18,69.43,105593.0,64.7127,64.7219,63.6546,63.8846,105593.0
2018-03-01 12:30:00,69.37,69.75,68.92,69.36,117522.0,63.8294,64.1791,63.4153,63.8202,117522.0
2018-03-01 13:00:00,69.15,69.15,67.85,68.56,353965.0,63.627,63.627,62.4308,63.0841,353965.0
2018-03-01 13:30:00,68.54,68.67,67.19,67.33,219513.0,63.0657,63.1853,61.8235,61.9523,219513.0
2018-03-01 14:00:00,67.34,67.45,66.18,66.98,283530.0,61.9615,62.0628,60.8942,61.6303,283530.0
2018-03-01 14:30:00,66.94,67.1,66.11,66.43,214229.0,61.5935,61.7407,60.8298,61.1242,214229.0
2018-03-01 15:00:00,66.34,67.95,65.92,67.49,287071.0,61.0414,62.5228,60.655,62.0996,287071.0
2018-03-01 15:30:00,67.53,67.77,66.39,66.95,339040.0,62.1364,62.3572,61.0874,61.6027,339040.0
2018-03-02 09:30:00,65.5,65.91,64.06,64.45,468981.0,60.2685,60.6458,58.9435,59.3024,468981.0
2018-03-02 10:00:00,64.49,64.89,64.05,64.46,330688.0,59.3392,59.7072,58.9343,59.3116,330688.0
2018-03-02 10:30:00,64.39,65.55,64.35,65.1,240330.0,59.2472,60.3145,59.2103,59.9004,240330.0
2018-03-02 11:00:00,65.05,65.79,64.6,65.57,158683.0,59.8544,60.5353,59.4404,60.3329,158683.0
2018-03-02 11:30:00,65.6,66.72,65.27,66.72,192636.0,60.3605,61.3911,60.0569,61.3911,192636.0
2018-03-02 12:00:00,66.58,66.84,66.01,66.8,101135.0,61.2622,61.5015,60.7378,61.4647,101135.0
2018-03-02 12:30:00,66.77,67.32,66.42,67.28,115193.0,61.4371,61.9431,61.115,61.9063,115193.0
2018-03-02 13:00:00,67.07,67.18,66.14,66.14,141680.0,61.7131,61.8143,60.8574,60.8574,141680.0
2018-03-02 13:30:00,66.13,66.59,65.69,66.12,52699.0,60.8482,61.2714,60.4433,60.839,52699.0
2018-03-02 14:00:00,66.13,66.92,66.08,66.51,59056.0,60.8482,61.5751,60.8022,61.1978,59056.0
2018-03-02 14:30:00,66.53,66.92,66.21,66.46,68524.0,61.2162,61.5751,60.9218,61.1518,68524.0
2018-03-02 15:00:00,66.44,66.86,65.97,66.78,83153.0,61.1334,61.5199,60.701,61.4463,83153.0
2018-03-02 15:30:00,66.75,68.0,66.74,67.65,327167.0,61.4187,62.5688,61.4095,62.2468,327167.0
2018-03-05 09:30:00,66.42,67.27,66.2,66.6,114713.0,61.115,61.8971,60.9126,61.2806,114713.0
2018-03-05 10:00:00,66.68,67.45,66.5,67.38,70255.0,61.3543,62.0628,61.1886,61.9983,70255.0
2018-03-05 10:30:00,67.47,68.51,67.3,68.46,138028.0,62.0812,63.0381,61.9247,62.9921,138028.0
2018-03-05 11:00:00,68.44,69.7,68.42,69.56,155085.0,62.9737,64.133,62.9553,64.0042,155085.0
2018-03-05 11:30:00,69.5,70.02,69.32,69.77,103272.0,63.949,64.4275,63.7834,64.1975,103272.0
2018-03-05 12:00:00,69.72,70.11,69.35,69.73,83583.0,64.1514,64.5103,63.811,64.1606,83583.0
2018-03-05 12:30:00,69.74,70.21,69.48,70.19,179643.0,64.1698,64.6023,63.9306,64.5839,179643.0
2018-03-05 13:00:00,70.19,70.65,70.19,70.31,142167.0,64.5839,65.0072,64.5839,64.6943,142167.0
2018-03-05 13:30:00,70.34,70.52,70.02,70.52,88211.0,64.7219,64.8876,64.4275,64.8876,88211.0
2018-03-05 14:00:00,70.5,70.6,69.8,70.16,55854.0,64.8691,64.9612,64.2251,64.5563,55854.0
2018-03-05 14:30:00,70.13,70.91,70.07,70.91,78027.0,64.5287,65.2464,64.4735,65.2464,78027.0
2018-03-05 15:00:00,70.91,71.25,70.48,70.54,153322.0,65.2464,65.5592,64.8507,64.906,153322.0
2018-03-05 15:30:00,70.51,71.05,70.36,70.39,240681.0,64.8783,65.3752,64.7403,64.7679,240681.0
2018-03-06 09:30:00,71.46,71.58,69.86,69.91,242919.0,65.7525,65.8629,64.2803,64.3263,242919.0
2018-03-06 10:00:00,69.87,70.25,69.35,70.08,210669.0,64.2895,64.6391,63.811,64.4827,210669.0
2018-03-06 10:30:00,70.09,70.34,69.28,69.45,148507.0,64.4919,64.7219,63.7466,63.903,148507.0
2018-03-06 11:00:00,69.42,70.17,69.35,69.86,116843.0,63.8754,64.5655,63.811,64.2803,116843.0
2018-03-06 11:30:00,69.8,70.31,69.68,70.31,55575.0,64.2251,64.6943,64.1146,64.6943,55575.0
2018-03-06 12:00:00,70.29,70.42,69.94,69.96,64529.0,64.6759,64.7955,64.3539,64.3723,64529.0
2018-03-06 12:30:00,69.97,71.23,69.93,71.23,112507.0,64.3815,65.5408,64.3447,65.5408,112507.0
2018-03-06 13:00:00,71.24,71.48,71.07,71.29,151462.0,65.55,65.7709,65.3936,65.5961,151462.0
2018-03-06 13:30:00,71.22,71.35,70.57,70.7,76746.0,65.5316,65.6513,64.9336,65.0532,76746.0
2018-03-06 14:00:00,70.72,71.0,70.56,70.9,38769.0,65.0716,65.3292,64.9244,65.2372,38769.0
2018-03-06 14:30:00,71.03,71.44,71.03,71.29,49830.0,65.3568,65.7341,65.3568,65.5961,49830.0
2018-03-06 15:00:00,71.26,71.35,70.8,71.2,76617.0,65.5684,65.6513,65.1452,65.5132,76617.0
2018-03-06 15:30:00,71.18,71.39,70.8,71.19,178058.0,65.4948,65.6881,65.1452,65.504,178058.0
2018-03-07 09:30:00,69.16,70.57,69.0,70.07,351942.0,63.6362,64.9336,63.489,64.4735,351942.0
2018-03-07 10:00:00,69.95,70.6,69.95,70.5,73591.0,64.3631,64.9612,64.3631,64.8691,73591.0
2018-03-07 10:30:00,70.55,70.84,70.4,70.68,54353.0,64.9152,65.182,64.7771,65.0348,54353.0
2018-03-07 11:00:00,70.63,70.67,70.03,70.25,50250.0,64.9888,65.0256,64.4367,64.6391,50250.0
2018-03-07 11:30:00,70.3,70.6,69.63,69.63,80141.0,64.6851,64.9612,64.0686,64.0686,80141.0
2018-03-07 12:00:00,69.67,69.78,69.18,69.5,160971.0,64.1054,64.2067,63.6546,63.949,160971.0
2018-03-07 12:30:00,69.52,69.87,69.36,69.86,52718.0,63.9674,64.2895,63.8202,64.2803,52718.0
2018-03-07 13:00:00,69.69,69.78,69.16,69.78,44290.0,64.1238,64.2067,63.6362,64.2067,44290.0
2018-03-07 13:30:00,70.0,70.1,69.8,70.03,70375.0,64.4091,64.5011,64.2251,64.4367,70375.0
2018-03-07 14:00:00,70.08,70.45,69.95,70.28,41210.0,64.4827,64.8231,64.3631,64.6667,41210.0
2018-03-07 14:30:00,70.2,70.79,70.19,70.41,79091.0,64.5931,65.136,64.5839,64.7863,79091.0
2018-03-07 15:00:00,70.43,71.15,70.43,71.08,116209.0,64.8047,65.4672,64.8047,65.4028,116209.0
2018-03-07 15:30:00,71.1,71.67,71.08,71.26,213335.0,65.4212,65.9457,65.4028,65.5684,213335.0
2018-03-08 09:30:00,71.75,71.91,71.02,71.19,133385.0,66.0193,66.1665,65.3476,65.504,133385.0
2018-03-08 10:00:00,71.29,71.34,70.61,70.61,106630.0,65.5961,65.6421,64.9704,64.9704,106630.0
2018-03-08 10:30:00,70.67,70.9,70.3,70.64,176127.0,65.0256,65.2372,64.6851,64.998,176127.0
2018-03-08 11:00:00,70.69,71.25,70.59,70.9,64626.0,65.044,65.5592,64.952,65.2372,64626.0
2018-03-08 11:30:00,70.8,70.84,70.42,70.74,53065.0,65.1452,65.182,64.7955,65.09,53065.0
2018-03-08 12:00:00,70.71,70.78,70.1,70.6,89595.0,65.0624,65.1268,64.5011,64.9612,89595.0
2018-03-08 12:30:00,70.58,70.77,70.32,70.51,38299.0,64.9428,65.1176,64.7035,64.8783,38299.0
2018-03-08 13:00:00,70.58,70.85,70.3,70.5,30365.0,64.9428,65.1912,64.6851,64.8691,30365.0
2018-03-08 13:30:00,70.47,70.8,70.28,70.73,43025.0,64.8415,65.1452,64.6667,65.0808,43025.0
2018-03-08 14:00:00,70.76,70.91,70.45,70.89,29153.0,65.1084,65.2464,64.8231,65.228,29153.0
2018-03-08 14:30:00,70.87,71.4,70.73,71.37,81729.0,65.2096,65.6973,65.0808,65.6697,81729.0
2018-03-08 15:00:00,71.41,72.09,71.41,71.74,195335.0,65.7065,66.3322,65.7065,66.0101,195335.0
2018-03-08 15:30:00,71.75,71.93,71.07,71.87,292992.0,66.0193,66.1849,65.3936,66.1297,292992.0
2018-03-09 09:30:00,73.37,73.69,72.89,73.43,301605.0,67.5099,67.8044,67.0683,67.5651,301605.0
2018-03-09 10:00:00,73.5,74.09,73.25,73.88,194465.0,67.6295,68.1724,67.3995,67.9792,194465.0
2018-03-09 10:30:00,73.94,74.68,73.85,74.27,206184.0,68.0344,68.7153,67.9516,68.338,206184.0
2018-03-09 11:00:00,74.24,74.56,74.12,74.55,96093.0,68.3104,68.6049,68.2,68.5957,96093.0
2018-03-09 11:30:00,74.58,74.69,74.39,74.63,113160.0,68.6233,68.7245,68.4485,68.6693,113160.0
2018-03-09 12:00:00,74.66,75.13,74.66,74.85,183651.0,68.6969,69.1293,68.6969,68.8717,183651.0
2018-03-09 12:30:00,74.82,75.24,74.82,74.96,192211.0,68.8441,69.2306,68.8441,68.9729,192211.0
2018-03-09 13:00:00,74.99,75.44,74.97,75.27,139970.0,69.0005,69.4146,68.9821,69.2582,139970.0
2018-03-09 13:30:00,75.26,75.58,75.24,75.52,116590.0,69.249,69.5434,69.2306,69.4882,116590.0
2018-03-09 14:00:00,75.54,75.86,75.35,75.53,218432.0,69.5066,69.801,69.3318,69.4974,218432.0
2018-03-09 14:30:00,75.58,75.79,75.55,75.78,113011.0,69.5434,69.7366,69.5158,69.7274,113011.0
2018-03-09 15:00:00,75.74,75.88,75.62,75.78,168598.0,69.6906,69.8194,69.5802,69.7274,168598.0
2018-03-09 15:30:00,75.78,76.24,75.55,76.19,517151.0,69.7274,70.1507,69.5158,70.1047,517151.0
2018-03-12 09:30:00,76.2,76.79,75.85,76.43,392536.0,70.1139,70.6568,69.7918,70.3255,392536.0
2018-03-12 10:00:00,76.41,76.64,76.14,76.5,118279.0,70.3071,70.5187,70.0587,70.3899,118279.0
2018-03-12 10:30:00,76.51,76.53,75.77,75.8,208395.0,70.3991,70.4175,69.7182,69.7458,208395.0
2018-03-12 11:00:00,75.77,75.98,75.37,75.42,146154.0,69.7182,69.9115,69.3502,69.3962,146154.0
2018-03-12 11:30:00,75.45,76.06,75.38,75.67,91303.0,69.4238,69.9851,69.3594,69.6262,91303.0
2018-03-12 12:00:00,75.7,75.95,75.67,75.81,79473.0,69.6538,69.8839,69.6262,69.755,79473.0
2018-03-12 12:30:00,75.82,75.96,75.51,75.67,37874.0,69.7642,69.8931,69.479,69.6262,37874.0
2018-03-12 13:00:00,75.68,76.09,75.68,76.05,126266.0,69.6354,70.0127,69.6354,69.9759,126266.0
2018-03-12 13:30:00,76.03,76.55,76.0,76.31,72667.0,69.9575,70.4359,69.9299,70.2151,72667.0
2018-03-12 14:00:00,76.27,76.4,75.83,75.95,67589.0,70.1783,70.2979,69.7734,69.8839,67589.0
2018-03-12 14:30:00,75.95,76.02,75.58,75.67,45062.0,69.8839,69.9483,69.5434,69.6262,45062.0
2018-03-12 15:00:00,75.65,76.02,75.65,76.0,88612.0,69.6078,69.9483,69.6078,69.9299,88612.0
2018-03-12 15:30:00,76.02,76.62,75.81,75.82,253239.0,69.9483,70.5003,69.755,69.7642,253239.0
2018-03-13 09:30:00,76.49,76.98,76.12,76.17,174183.0,70.3807,70.8316,70.0403,70.0863,174183.0
2018-03-13 10:00:00,76.16,76.35,75.81,76.13,173578.0,70.0771,70.2519,69.755,70.0495,173578.0
2018-03-13 10:30:00,76.07,76.07,75.63,75.67,160458.0,69.9943,69.9943,69.5894,69.6262,160458.0
2018-03-13 11:00:00,75.7,75.71,75.06,75.22,175611.0,69.6538,69.663,69.0649,69.2122,175611.0
2018-03-13 11:30:00,75.25,75.38,74.83,75.03,138364.0,69.2398,69.3594,68.8533,69.0373,138364.0
2018-03-13 12:00:00,75.06,75.06,74.27,74.67,182710.0,69.0649,69.0649,68.338,68.7061,182710.0
2018-03-13 12:30:00,74.67,75.33,74.67,75.19,108033.0,68.7061,69.3134,68.7061,69.1846,108033.0
2018-03-13 13:00:00,75.24,75.49,75.12,75.24,69700.0,69.2306,69.4606,69.1201,69.2306,69700.0
2018-03-13 13:30:00,75.33,75.47,74.7,74.78,94208.0,69.3134,69.4422,68.7337,68.8073,94208.0
2018-03-13 14:00:00,74.77,74.96,74.49,74.7,67770.0,68.7981,68.9729,68.5405,68.7337,67770.0
2018-03-13 14:30:00,74.74,75.12,74.4,74.59,81605.0,68.7705,69.1201,68.4577,68.6325,81605.0
2018-03-13 15:00:00,74.61,74.78,73.87,74.05,156306.0,68.6509,68.8073,67.97,68.1356,156306.0
2018-03-13 15:30:00,73.99,74.2,73.5,74.01,289498.0,68.0804,68.2736,67.6295,68.0988,289498.0
2018-03-14 09:30:00,75.03,75.03,73.82,74.14,116906.0,69.0373,69.0373,67.924,68.2184,116906.0
2018-03-14 10:00:00,74.25,74.44,73.59,73.92,134610.0,68.3196,68.4945,67.7123,68.016,134610.0
2018-03-14 10:30:00,73.81,74.17,73.77,73.99,53415.0,67.9148,68.246,67.878,68.0804,53415.0
2018-03-14 11:00:00,74.0,74.0,73.28,73.67,72967.0,68.0896,68.0896,67.4271,67.786,72967.0
2018-03-14 11:30:00,73.64,73.72,72.37,72.67,159075.0,67.7584,67.832,66.5898,66.8658,159075.0
2018-03-14 12:00:00,72.73,72.99,72.35,72.63,65377.0,66.921,67.1603,66.5714,66.829,65377.0
2018-03-14 12:30:00,72.75,73.16,72.63,72.81,215377.0,66.9394,67.3167,66.829,66.9946,215377.0
2018-03-14 13:00:00,72.69,72.73,72.28,72.46,75437.0,66.8842,66.921,66.507,66.6726,75437.0
2018-03-14 13:30:00,72.53,73.57,72.48,73.35,93198.0,66.737,67.6939,66.691,67.4915,93198.0
2018-03-14 14:00:00,73.35,73.43,72.76,72.8,102304.0,67.4915,67.5651,66.9486,66.9854,102304.0
2018-03-14 14:30:00,72.76,73.01,71.88,72.46,125516.0,66.9486,67.1787,66.1389,66.6726,125516.0
2018-03-14 15:00:00,72.57,72.58,71.88,72.07,89317.0,66.7738,66.783,66.1389,66.3138,89317.0
2018-03-14 15:30:00,72.09,72.43,71.9,72.43,162470.0,66.3322,66.645,66.1573,66.645,162470.0
2018-03-15 09:30:00,73.18,73.29,71.97,72.11,144369.0,67.3351,67.4363,66.2217,66.3506,144369.0
2018-03-15 10:00:00,72.1,72.82,72.1,72.25,118571.0,66.3414,67.0038,66.3414,66.4794,118571.0
2018-03-15 10:30:00,72.26,72.38,71.92,72.25,94349.0,66.4886,66.599,66.1757,66.4794,94349.0
2018-03-15 11:00:00,72.3,73.32,72.25,73.15,130148.0,66.5254,67.4639,66.4794,67.3075,130148.0
2018-03-15 11:30:00,73.15,73.23,72.65,72.97,77798.0,67.3075,67.3811,66.8474,67.1419,77798.0
2018-03-15 12:00:00,72.98,73.28,72.84,73.0,60228.0,67.1511,67.4271,67.0223,67.1695,60228.0
2018-03-15 12:30:00,72.95,73.0,72.72,72.95,34329.0,67.1235,67.1695,66.9118,67.1235,34329.0
2018-03-15 13:00:00,72.82,72.95,72.56,72.84,32150.0,67.0038,67.1235,66.7646,67.0223,32150.0
2018-03-15 13:30:00,72.8,72.91,72.12,72.15,63018.0,66.9854,67.0867,66.3598,66.3874,63018.0
2018-03-15 14:00:00,72.1,72.54,72.0,72.2,34067.0,66.3414,66.7462,66.2493,66.4334,34067.0
2018-03-15 14:30:00,72.24,72.45,72.01,72.44,29695.0,66.4702,66.6634,66.2585,66.6542,29695.0
2018-03-15 15:00:00,72.43,72.65,72.13,72.65,40952.0,66.645,66.8474,66.369,66.8474,40952.0
2018-03-15 15:30:00,72.66,72.69,72.41,72.5,110840.0,66.8566,66.8842,66.6266,66.7094,110840.0
2018-03-16 09:30:00,72.66,73.49,72.66,73.21,102011.0,66.8566,67.6203,66.8566,67.3627,102011.0
2018-03-16 10:00:00,73.22,73.64,73.07,73.6,78848.0,67.3719,67.7584,67.2339,67.7216,78848.0
2018-03-16 10:30:00,73.59,73.89,73.58,73.77,111519.0,67.7123,67.9884,67.7031,67.878,111519.0
2018-03-16 11:00:00,73.72,73.93,73.6,73.93,81220.0,67.832,68.0252,67.7216,68.0252,81220.0
2018-03-16 11:30:00,73.98,74.15,73.5,73.52,176630.0,68.0712,68.2276,67.6295,67.6479,176630.0
2018-03-16 12:00:00,73.49,73.66,73.38,73.53,62280.0,67.6203,67.7768,67.5191,67.6571,62280.0
2018-03-16 12:30:00,73.51,73.77,73.47,73.6,52660.0,67.6387,67.878,67.6019,67.7216,52660.0
2018-03-16 13:00:00,73.61,73.67,73.08,73.14,62793.0,67.7308,67.786,67.2431,67.2983,62793.0
2018-03-16 13:30:00,73.1,73.25,72.8,73.09,67260.0,67.2615,67.3995,66.9854,67.2523,67260.0
2018-03-16 14:00:00,73.09,73.23,72.86,73.23,49819.0,67.2523,67.3811,67.0407,67.3811,49819.0
2018-03-16 14:30:00,73.16,73.48,73.12,73.46,29973.0,67.3167,67.6111,67.2799,67.5927,29973.0
2018-03-16 15:00:00,73.43,73.71,73.25,73.68,84169.0,67.5651,67.8228,67.3995,67.7952,84169.0
2018-03-16 15:30:00,73.68,73.87,73.05,73.07,332167.0,67.7952,67.97,67.2155,67.2339,332167.0
2018-03-19 09:30:00,72.52,72.99,72.2,72.46,162834.0,66.7278,67.1603,66.4334,66.6726,162834.0
2018-03-19 10:00:00,72.39,72.59,72.22,72.57,97169.0,66.6082,66.7922,66.4518,66.7738,97169.0
2018-03-19 10:30:00,72.61,72.65,71.57,71.7,151909.0,66.8106,66.8474,65.8537,65.9733,151909.0
2018-03-19 11:00:00,71.65,71.92,71.32,71.63,171647.0,65.9273,66.1757,65.6237,65.9089,171647.0
2018-03-19 11:30:00,71.64,71.65,70.93,71.08,128644.0,65.9181,65.9273,65.2648,65.4028,128644.0
2018-03-19 12:00:00,71.07,71.21,70.52,70.96,103007.0,65.3936,65.5224,64.8876,65.2924,103007.0
2018-03-19 12:30:00,70.97,71.04,70.4,70.65,71932.0,65.3016,65.366,64.7771,65.0072,71932.0
2018-03-19 13:00:00,70.6,70.68,69.46,69.75,212612.0,64.9612,65.0348,63.9122,64.1791,212612.0
2018-03-19 13:30:00,69.75,70.56,69.65,70.53,85602.0,64.1791,64.9244,64.087,64.8968,85602.0
2018-03-19 14:00:00,70.53,70.82,70.26,70.63,72185.0,64.8968,65.1636,64.6483,64.9888,72185.0
2018-03-19 14:30:00,70.61,70.7,69.81,70.55,136475.0,64.9704,65.0532,64.2343,64.9152,136475.0
2018-03-19 15:00:00,70.53,71.15,70.18,70.78,116349.0,64.8968,65.4672,64.5747,65.1268,116349.0
2018-03-19 15:30:00,70.76,71.52,70.53,71.27,283885.0,65.1084,65.8077,64.8968,65.5776,283885.0
2018-03-20 09:30:00,71.6,72.42,71.45,71.67,118846.0,65.9981,66.7539,65.8598,66.0626,118846.0
2018-03-20 10:00:00,71.63,71.93,71.33,71.89,47696.0,66.0258,66.3023,65.7492,66.2654,47696.0
2018-03-20 10:30:00,71.95,72.22,71.71,72.0,30106.0,66.3207,66.5696,66.0995,66.3668,30106.0
2018-03-20 11:00:00,72.02,72.16,71.68,72.11,31680.0,66.3852,66.5143,66.0718,66.4682,31680.0
2018-03-20 11:30:00,72.15,72.24,71.75,72.06,80859.0,66.5051,66.588,66.1364,66.4221,80859.0
2018-03-20 12:00:00,72.15,72.35,71.96,72.13,41877.0,66.5051,66.6894,66.3299,66.4866,41877.0
2018-03-20 12:30:00,72.06,72.21,71.76,71.86,44126.0,66.4221,66.5604,66.1456,66.2378,44126.0
2018-03-20 13:00:00,71.84,72.0,71.62,71.71,28445.0,66.2193,66.3668,66.0165,66.0995,28445.0
2018-03-20 13:30:00,71.79,71.79,71.47,71.47,37522.0,66.1732,66.1732,65.8783,65.8783,37522.0
2018-03-20 14:00:00,71.47,71.83,71.36,71.74,20925.0,65.8783,66.2101,65.7769,66.1272,20925.0
2018-03-20 14:30:00,71.79,72.15,71.7,72.04,31434.0,66.1732,66.5051,66.0903,66.4037,31434.0
2018-03-20 15:00:00,72.03,72.26,71.91,71.99,80461.0,66.3945,66.6065,66.2838,66.3576,80461.0
2018-03-20 15:30:00,71.97,72.03,71.65,71.76,152158.0,66.3392,66.3945,66.0442,66.1456,152158.0
2018-03-21 09:30:00,71.94,72.13,71.17,71.3,172723.0,66.3115,66.4866,65.6017,65.7216,172723.0
2018-03-21 10:00:00,71.41,71.6,71.16,71.22,41736.0,65.823,65.9981,65.5925,65.6478,41736.0
2018-03-21 10:30:00,71.26,71.57,71.01,71.28,55407.0,65.6847,65.9705,65.4543,65.7031,55407.0
2018-03-21 11:00:00,71.26,71.33,71.08,71.33,29530.0,65.6847,65.7492,65.5188,65.7492,29530.0
2018-03-21 11:30:00,71.38,72.29,71.34,72.13,79567.0,65.7953,66.6341,65.7584,66.4866,79567.0
2018-03-21 12:00:00,72.11,72.4,72.01,72.2,62219.0,66.4682,66.7355,66.376,66.5512,62219.0
2018-03-21 12:30:00,72.19,72.41,72.14,72.25,25656.0,66.5419,66.7447,66.4959,66.5972,25656.0
2018-03-21 13:00:00,72.3,72.3,71.92,72.03,39042.0,66.6433,66.6433,66.2931,66.3945,39042.0
2018-03-21 13:30:00,72.04,72.47,71.9,72.37,62366.0,66.4037,66.8,66.2746,66.7079,62366.0
2018-03-21 14:00:00,72.45,73.68,72.02,72.87,594007.0,66.7816,67.9154,66.3852,67.1687,594007.0
2018-03-21 14:30:00,73.0,73.23,71.63,72.16,227416.0,67.2886,67.5006,66.0258,66.5143,227416.0
2018-03-21 15:00:00,72.07,72.94,71.97,72.19,160394.0,66.4313,67.2333,66.3392,66.5419,160394.0
2018-03-21 15:30:00,72.16,72.49,71.16,71.17,266247.0,66.5143,66.8185,65.5925,65.6017,266247.0
2018-03-22 09:30:00,69.06,69.77,68.6,68.78,459355.0,63.6568,64.3113,63.2328,63.3987,459355.0
2018-03-22 10:00:00,68.75,69.59,68.5,69.02,232316.0,63.3711,64.1454,63.1406,63.62,232316.0
2018-03-22 10:30:00,69.02,69.02,67.51,67.87,268164.0,63.62,63.62,62.2281,62.5599,268164.0
2018-03-22 11:00:00,67.85,68.21,67.55,67.69,182185.0,62.5415,62.8733,62.265,62.394,182185.0
2018-03-22 11:30:00,67.7,67.87,66.97,67.18,240411.0,62.4032,62.5599,61.7303,61.9239,240411.0
2018-03-22 12:00:00,67.21,68.75,66.91,68.68,275491.0,61.9516,63.3711,61.675,63.3066,275491.0
2018-03-22 12:30:00,68.6,68.9,68.17,68.26,78547.0,63.2328,63.5093,62.8365,62.9194,78547.0
2018-03-22 13:00:00,68.21,68.99,67.57,68.9,99922.0,62.8733,63.5923,62.2834,63.5093,99922.0
2018-03-22 13:30:00,68.95,69.26,68.66,68.83,166437.0,63.5554,63.8412,63.2881,63.4448,166437.0
2018-03-22 14:00:00,68.79,68.94,67.44,67.52,103655.0,63.408,63.5462,62.1636,62.2373,103655.0
2018-03-22 14:30:00,67.43,67.58,66.62,66.72,231874.0,62.1544,62.2926,61.4077,61.4999,231874.0
2018-03-22 15:00:00,66.68,67.15,65.69,65.98,400697.0,61.463,61.8963,60.5505,60.8178,400697.0
2018-03-22 15:30:00,65.96,66.03,64.5,64.78,784921.0,60.7994,60.8639,59.4536,59.7117,784921.0
2018-03-23 09:30:00,65.1,65.8,64.26,64.49,485714.0,60.0067,60.6519,59.2324,59.4444,485714.0
2018-03-23 10:00:00,64.51,65.07,64.1,64.62,188056.0,59.4628,59.979,59.0849,59.5642,188056.0
2018-03-23 10:30:00,64.67,65.01,64.43,64.77,141041.0,59.6103,59.9237,59.3891,59.7025,141041.0
2018-03-23 11:00:00,64.76,64.93,63.65,63.72,176613.0,59.6933,59.85,58.6701,58.7346,176613.0
2018-03-23 11:30:00,63.7,63.87,62.14,62.17,360424.0,58.7162,58.8729,57.2782,57.3059,360424.0
2018-03-23 12:00:00,62.15,63.53,62.15,63.41,180554.0,57.2875,58.5595,57.2875,58.4489,180554.0
2018-03-23 12:30:00,63.45,63.49,62.7,62.73,79723.0,58.4857,58.5226,57.7944,57.8221,79723.0
2018-03-23 13:00:00,62.71,63.99,62.51,63.91,174704.0,57.8036,58.9835,57.6193,58.9098,174704.0
2018-03-23 13:30:00,64.0,64.46,63.44,64.33,132885.0,58.9927,59.4167,58.4765,59.2969,132885.0
2018-03-23 14:00:00,64.28,64.46,62.75,63.04,189075.0,59.2508,59.4167,57.8405,58.1078,189075.0
2018-03-23 14:30:00,62.98,63.1,61.11,61.24,314423.0,58.0525,58.1631,56.3288,56.4487,314423.0
2018-03-23 15:00:00,61.27,61.48,60.46,60.86,551915.0,56.4763,56.6699,55.7297,56.0984,551915.0
2018-03-23 15:30:00,60.87,60.87,59.36,59.66,1094123.0,56.1076,56.1076,54.7157,54.9923,1094123.0
2018-03-26 09:30:00,62.79,63.76,62.54,63.2,480944.0,57.8774,58.7715,57.6469,58.2553,480944.0
2018-03-26 10:00:00,63.18,63.44,62.17,62.23,248873.0,58.2369,58.4765,57.3059,57.3612,248873.0
2018-03-26 10:30:00,62.16,62.42,61.68,62.01,268629.0,57.2967,57.5363,56.8542,57.1584,268629.0
2018-03-26 11:00:00,62.03,62.54,61.23,61.7,146169.0,57.1768,57.6469,56.4394,56.8727,146169.0
2018-03-26 11:30:00,61.69,62.45,61.51,62.21,137367.0,56.8635,57.564,56.6975,57.3428,137367.0
2018-03-26 12:00:00,62.26,63.12,62.05,62.87,105836.0,57.3889,58.1816,57.1953,57.9511,105836.0
2018-03-26 12:30:00,62.98,63.37,62.43,62.57,88946.0,58.0525,58.412,57.5456,57.6746,88946.0
2018-03-26 13:00:00,62.59,63.4,62.53,62.73,93747.0,57.693,58.4397,57.6377,57.8221,93747.0
2018-03-26 13:30:00,62.78,63.05,62.49,62.69,61232.0,57.8682,58.117,57.6009,57.7852,61232.0
2018-03-26 14:00:00,62.85,63.91,62.83,63.77,130660.0,57.9327,58.9098,57.9143,58.7807,130660.0
2018-03-26 14:30:00,63.77,64.08,63.43,63.83,139826.0,58.7807,59.0665,58.4673,58.836,139826.0
2018-03-26 15:00:00,63.83,64.81,63.75,64.58,239060.0,58.836,59.7393,58.7623,59.5273,239060.0
2018-03-26 15:30:00,64.55,65.07,64.38,64.72,335112.0,59.4997,59.979,59.343,59.6564,335112.0
2018-03-27 09:30:00,65.31,65.49,64.16,64.89,294561.0,60.2002,60.3661,59.1402,59.8131,294561.0
2018-03-27 10:00:00,64.91,65.2,63.9,64.45,189414.0,59.8315,60.0988,58.9005,59.4075,189414.0
2018-03-27 10:30:00,64.41,64.9,63.99,64.72,71134.0,59.3706,59.8223,58.9835,59.6564,71134.0
2018-03-27 11:00:00,64.58,64.91,64.17,64.9,80607.0,59.5273,59.8315,59.1494,59.8223,80607.0
2018-03-27 11:30:00,64.95,65.69,64.89,65.51,93706.0,59.8684,60.5505,59.8131,60.3846,93706.0
2018-03-27 12:00:00,65.52,65.65,65.02,65.15,82066.0,60.3938,60.5136,59.9329,60.0527,82066.0
2018-03-27 12:30:00,65.1,65.4,64.77,65.24,76856.0,60.0067,60.2832,59.7025,60.1357,76856.0
2018-03-27 13:00:00,65.37,65.79,65.06,65.12,70281.0,60.2555,60.6427,59.9698,60.0251,70281.0
2018-03-27 13:30:00,65.11,65.2,64.08,64.56,90291.0,60.0159,60.0988,59.0665,59.5089,90291.0
2018-03-27 14:00:00,64.6,64.84,63.94,63.94,139013.0,59.5458,59.767,58.9374,58.9374,139013.0
2018-03-27 14:30:00,63.94,64.63,63.29,63.35,139854.0,58.9374,59.5734,58.3383,58.3936,139854.0
2018-03-27 15:00:00,63.36,63.41,61.41,61.56,376330.0,58.4028,58.4489,56.6054,56.7436,376330.0
2018-03-27 15:30:00,61.5,61.59,60.18,61.42,494707.0,56.6883,56.7713,55.4716,56.6146,494707.0
2018-03-28 09:30:00,61.96,62.64,61.18,62.24,365129.0,57.1123,57.7391,56.3934,57.3704,365129.0
2018-03-28 10:00:00,62.25,62.6,61.18,61.43,150388.0,57.3796,57.7023,56.3934,56.6238,150388.0
2018-03-28 10:30:00,61.68,61.88,60.19,61.03,125461.0,56.8542,57.0386,55.4808,56.2551,125461.0
2018-03-28 11:00:00,61.12,62.09,61.12,61.7,133374.0,56.338,57.2322,56.338,56.8727,133374.0
2018-03-28 11:30:00,61.66,62.6,61.3,62.07,161163.0,56.8358,57.7023,56.504,57.2137,161163.0
2018-03-28 12:00:00,62.21,63.47,61.92,62.5,178851.0,57.3428,58.5042,57.0755,57.6101,178851.0
2018-03-28 12:30:00,62.74,62.9,61.81,61.81,117118.0,57.8313,57.9788,56.9741,56.9741,117118.0
2018-03-28 13:00:00,61.72,62.72,61.41,62.44,104415.0,56.8911,57.8129,56.6054,57.5548,104415.0
2018-03-28 13:30:00,62.61,63.12,62.14,62.63,76941.0,57.7115,58.1816,57.2782,57.7299,76941.0
2018-03-28 14:00:00,62.85,62.95,62.05,62.29,79530.0,57.9327,58.0249,57.1953,57.4165,79530.0
2018-03-28 14:30:00,62.23,63.11,62.21,62.3,79468.0,57.3612,58.1724,57.3428,57.4257,79468.0
2018-03-28 15:00:00,62.2,62.43,61.41,62.43,114397.0,57.3335,57.5456,56.6054,57.5456,114397.0
2018-03-28 15:30:00,62.42,62.88,62.06,62.07,162958.0,57.5363,57.9603,57.2045,57.2137,162958.0
2018-03-29 09:30:00,63.04,63.4,62.2,62.41,175712.0,58.1078,58.4397,57.3335,57.5271,175712.0
2018-03-29 10:00:00,62.31,62.97,62.14,62.82,99881.0,57.4349,58.0433,57.2782,57.905,99881.0
2018-03-29 10:30:00,62.82,63.54,62.66,63.54,157760.0,57.905,58.5687,57.7576,58.5687,157760.0
2018-03-29 11:00:00,63.52,64.12,63.3,63.45,153342.0,58.5503,59.1033,58.3475,58.4857,153342.0
2018-03-29 11:30:00,63.5,63.68,63.13,63.59,72473.0,58.5318,58.6978,58.1908,58.6148,72473.0
2018-03-29 12:00:00,63.63,63.68,63.01,63.51,112782.0,58.6517,58.6978,58.0802,58.5411,112782.0
2018-03-29 12:30:00,63.56,63.69,63.3,63.53,30581.0,58.5871,58.707,58.3475,58.5595,30581.0
2018-03-29 13:00:00,63.55,63.67,63.23,63.6,46006.0,58.5779,58.6885,58.283,58.624,46006.0
2018-03-29 13:30:00,63.54,64.17,63.53,63.92,68278.0,58.5687,59.1494,58.5595,58.919,68278.0
2018-03-29 14:00:00,63.93,64.42,63.66,64.25,89527.0,58.9282,59.3799,58.6793,59.2232,89527.0
2018-03-29 14:30:00,64.35,64.9,64.15,64.69,150523.0,59.3153,59.8223,59.131,59.6287,150523.0
2018-03-29 15:00:00,64.65,65.3,64.31,64.47,224934.0,59.5919,60.191,59.2785,59.4259,224934.0
2018-03-29 15:30:00,64.47,65.06,63.93,64.29,336952.0,59.4259,59.9698,58.9282,59.26,336952.0
2018-04-02 09:30:00,63.94,64.4,63.14,63.41,212570.0,58.9374,59.3614,58.2,58.4489,212570.0
2018-04-02 10:00:00,63.34,63.39,62.25,62.26,121517.0,58.3844,58.4304,57.3796,57.3889,121517.0
2018-04-02 10:30:00,62.35,62.36,61.25,61.25,189940.0,57.4718,57.481,56.4579,56.4579,189940.0
2018-04-02 11:00:00,61.27,61.27,60.59,61.06,211690.0,56.4763,56.4763,55.8495,56.2827,211690.0
2018-04-02 11:30:00,61.08,61.13,59.59,60.06,174014.0,56.3012,56.3473,54.9278,55.361,174014.0
2018-04-02 12:00:00,60.05,60.21,59.14,60.12,190984.0,55.3518,55.4992,54.513,55.4163,190984.0
2018-04-02 12:30:00,60.03,60.69,60.0,60.17,90245.0,55.3333,55.9417,55.3057,55.4624,90245.0
2018-04-02 13:00:00,60.25,60.38,59.11,59.18,127860.0,55.5361,55.6559,54.4853,54.5498,127860.0
2018-04-02 13:30:00,59.15,59.74,58.7,58.7,196864.0,54.5222,55.066,54.1074,54.1074,196864.0
2018-04-02 14:00:00,58.65,59.43,58.24,58.88,213761.0,54.0613,54.7803,53.6834,54.2733,213761.0
2018-04-02 14:30:00,58.83,59.5,58.4,59.35,296618.0,54.2272,54.8448,53.8309,54.7065,296618.0
2018-04-02 15:00:00,59.44,59.76,58.94,59.1,185484.0,54.7895,55.0845,54.3286,54.4761,185484.0
2018-04-02 15:30:00,59.12,60.79,58.82,60.44,389281.0,54.4945,56.0339,54.218,55.7112,389281.0
2018-04-03 09:30:00,61.5,61.72,60.82,61.12,265945.0,56.6883,56.8911,56.0615,56.338,265945.0
2018-04-03 10:00:00,61.2,61.2,60.51,61.07,168736.0,56.4118,56.4118,55.7758,56.292,168736.0
2018-04-03 10:30:00,61.14,62.03,61.05,61.94,175411.0,56.3565,57.1768,56.2735,57.0939,175411.0
2018-04-03 11:00:00,61.94,62.28,61.52,61.55,162734.0,57.0939,57.4073,56.7068,56.7344,162734.0
2018-04-03 11:30:00,61.5,61.62,60.93,61.1,128655.0,56.6883,56.7989,56.1629,56.3196,128655.0
2018-04-03 12:00:00,61.14,61.59,60.94,61.07,58945.0,56.3565,56.7713,56.1721,56.292,58945.0
2018-04-03 12:30:00,61.05,61.48,60.95,61.09,87782.0,56.2735,56.6699,56.1813,56.3104,87782.0
2018-04-03 13:00:00,61.08,61.61,60.72,61.37,97644.0,56.3012,56.7897,55.9693,56.5685,97644.0
2018-04-03 13:30:00,61.4,61.49,60.86,61.29,90430.0,56.5961,56.6791,56.0984,56.4947,90430.0
2018-04-03 14:00:00,61.35,61.37,60.52,60.64,116920.0,56.5501,56.5685,55.785,55.8956,116920.0
2018-04-03 14:30:00,60.5,61.55,59.99,61.39,160020.0,55.7666,56.7344,55.2965,56.5869,160020.0
2018-04-03 15:00:00,61.26,62.82,61.2,62.76,336936.0,56.4671,57.905,56.4118,57.8497,336936.0
2018-04-03 15:30:00,62.76,62.83,61.8,62.44,281012.0,57.8497,57.9143,56.9648,57.5548,281012.0
2018-04-04 09:30:00,59.7,61.06,59.55,61.02,382614.0,55.0291,56.2827,54.8909,56.2459,382614.0
2018-04-04 10:00:00,61.06,61.59,60.61,60.87,135147.0,56.2827,56.7713,55.8679,56.1076,135147.0
2018-04-04 10:30:00,60.83,61.7,60.55,61.64,126105.0,56.0707,56.8727,55.8126,56.8174,126105.0
2018-04-04 11:00:00,61.62,62.11,60.96,61.81,110393.0,56.7989,57.2506,56.1906,56.9741,110393.0
2018-04-04 11:30:00,61.75,62.16,61.36,61.88,150320.0,56.9188,57.2967,56.5593,57.0386,150320.0
2018-04-04 12:00:00,61.91,62.44,61.7,62.24,213133.0,57.0662,57.5548,56.8727,57.3704,213133.0
2018-04-04 12:30:00,62.35,62.75,62.16,62.55,106046.0,57.4718,57.8405,57.2967,57.6562,106046.0
2018-04-04 13:00:00,62.6,62.61,61.69,61.92,110471.0,57.7023,57.7115,56.8635,57.0755,110471.0
2018-04-04 13:30:00,61.92,62.28,61.74,61.84,54022.0,57.0755,57.4073,56.9095,57.0017,54022.0
2018-04-04 14:00:00,62.0,63.32,61.93,63.28,177493.0,57.1492,58.3659,57.0847,58.3291,177493.0
2018-04-04 14:30:00,63.27,63.65,62.78,63.54,205485.0,58.3198,58.6701,57.8682,58.5687,205485.0
2018-04-04 15:00:00,63.47,64.1,63.29,63.98,218432.0,58.5042,59.0849,58.3383,58.9743,218432.0
2018-04-04 15:30:00,64.0,64.62,63.94,64.23,395682.0,58.9927,59.5642,58.9374,59.2047,395682.0
2018-04-05 09:30:00,65.41,65.8,64.68,65.75,409098.0,60.2924,60.6519,59.6195,60.6058,409098.0
2018-04-05 10:00:00,65.78,65.82,65.01,65.3,212051.0,60.6335,60.6703,59.9237,60.191,212051.0
2018-04-05 10:30:00,65.26,65.43,64.85,64.92,82009.0,60.1541,60.3108,59.7762,59.8407,82009.0
2018-04-05 11:00:00,64.93,66.15,64.93,66.06,203434.0,59.85,60.9745,59.85,60.8915,203434.0
2018-04-05 11:30:00,66.07,66.49,65.99,66.48,107680.0,60.9008,61.2879,60.827,61.2787,107680.0
2018-04-05 12:00:00,66.45,66.53,65.88,65.95,102440.0,61.251,61.3248,60.7256,60.7902,102440.0
2018-04-05 12:30:00,65.91,66.04,65.64,65.99,62182.0,60.7533,60.8731,60.5044,60.827,62182.0
2018-04-05 13:00:00,66.02,66.24,65.25,65.34,77385.0,60.8547,61.0575,60.1449,60.2279,77385.0
2018-04-05 13:30:00,65.35,65.6,64.85,65.42,154198.0,60.2371,60.4675,59.7762,60.3016,154198.0
2018-04-05 14:00:00,65.48,65.69,65.13,65.35,69244.0,60.3569,60.5505,60.0343,60.2371,69244.0
2018-04-05 14:30:00,65.41,66.18,65.41,66.15,79650.0,60.2924,61.0022,60.2924,60.9745,79650.0
2018-04-05 15:00:00,66.14,66.39,65.86,65.94,96200.0,60.9653,61.1957,60.7072,60.7809,96200.0
2018-04-05 15:30:00,65.94,66.05,65.25,65.5,245953.0,60.7809,60.8823,60.1449,60.3754,245953.0
2018-04-06 09:30:00,63.51,64.8,63.5,64.5,237212.0,58.5411,59.7301,58.5318,59.4536,237212.0
2018-04-06 10:00:00,64.48,64.7,64.12,64.3,134610.0,59.4352,59.638,59.1033,59.2692,134610.0
2018-04-06 10:30:00,64.26,64.36,63.08,63.23,222351.0,59.2324,59.3246,58.1447,58.283,222351.0
2018-04-06 11:00:00,63.16,63.26,62.57,62.76,154679.0,58.2184,58.3106,57.6746,57.8497,154679.0
2018-04-06 11:30:00,62.88,63.4,62.7,63.26,74561.0,57.9603,58.4397,57.7944,58.3106,74561.0
2018-04-06 12:00:00,63.2,63.28,62.42,62.49,60805.0,58.2553,58.3291,57.5363,57.6009,60805.0
2018-04-06 12:30:00,62.47,63.6,62.38,63.52,70272.0,57.5824,58.624,57.4995,58.5503,70272.0
2018-04-06 13:00:00,63.47,63.53,62.55,63.07,87788.0,58.5042,58.5595,57.6562,58.1355,87788.0
2018-04-06 13:30:00,63.2,63.25,61.54,61.59,185949.0,58.2553,58.3014,56.7252,56.7713,185949.0
2018-04-06 14:00:00,61.53,61.67,60.79,60.79,195789.0,56.716,56.845,56.0339,56.0339,195789.0
2018-04-06 14:30:00,60.79,61.07,59.92,60.11,426883.0,56.0339,56.292,55.2319,55.4071,426883.0
2018-04-06 15:00:00,60.17,60.9,59.8,60.38,337249.0,55.4624,56.1353,55.1213,55.6559,337249.0
2018-04-06 15:30:00,60.3,61.7,60.24,61.25,479198.0,55.5822,56.8727,55.5269,56.4579,479198.0
2018-04-09 09:30:00,62.3,62.88,61.92,62.73,262898.0,57.4257,57.9603,57.0755,57.8221,262898.0
2018-04-09 10:00:00,62.61,62.87,62.15,62.8,135153.0,57.7115,57.9511,57.2875,57.8866,135153.0
2018-04-09 10:30:00,62.83,63.55,62.82,63.45,239203.0,57.9143,58.5779,57.905,58.4857,239203.0
2018-04-09 11:00:00,63.47,64.0,63.27,63.78,121888.0,58.5042,58.9927,58.3198,58.7899,121888.0
2018-04-09 11:30:00,63.74,64.37,63.74,64.11,166053.0,58.7531,59.3338,58.7531,59.0941,166053.0
2018-04-09 12:00:00,64.15,64.38,63.99,64.19,74978.0,59.131,59.343,58.9835,59.1679,74978.0
2018-04-09 12:30:00,64.17,64.24,63.79,64.16,119000.0,59.1494,59.2139,58.7991,59.1402,119000.0
2018-04-09 13:00:00,64.23,64.66,64.22,64.56,108253.0,59.2047,59.6011,59.1955,59.5089,108253.0
2018-04-09 13:30:00,64.61,65.08,64.46,65.02,136430.0,59.555,59.9882,59.4167,59.9329,136430.0
2018-04-09 14:00:00,65.03,65.05,64.1,64.15,107501.0,59.9421,59.9606,59.0849,59.131,107501.0
2018-04-09 14:30:00,64.14,64.3,63.72,64.23,156404.0,59.1218,59.2692,58.7346,59.2047,156404.0
2018-04-09 15:00:00,64.26,64.31,63.29,63.56,95428.0,59.2324,59.2785,58.3383,58.5871,95428.0
2018-04-09 15:30:00,63.56,63.61,61.66,61.87,333336.0,58.5871,58.6332,56.8358,57.0294,333336.0
2018-04-10 09:30:00,64.55,64.65,63.56,63.72,231924.0,59.4997,59.5919,58.5871,58.7346,231924.0
2018-04-10 10:00:00,63.73,64.65,63.46,64.46,180639.0,58.7438,59.5919,58.495,59.4167,180639.0
2018-04-10 10:30:00,64.47,64.98,64.47,64.59,155409.0,59.4259,59.896,59.4259,59.5366,155409.0
2018-04-10 11:00:00,64.63,65.08,64.5,64.77,124148.0,59.5734,59.9882,59.4536,59.7025,124148.0
2018-04-10 11:30:00,64.74,65.22,64.18,64.94,91866.0,59.6748,60.1173,59.1586,59.8592,91866.0
2018-04-10 12:00:00,65.0,65.01,63.25,63.75,167767.0,59.9145,59.9237,58.3014,58.7623,167767.0
2018-04-10 12:30:00,63.75,64.4,63.68,64.01,68458.0,58.7623,59.3614,58.6978,59.0019,68458.0
2018-04-10 13:00:00,63.87,64.48,63.8,64.36,72999.0,58.8729,59.4352,58.8084,59.3246,72999.0
2018-04-10 13:30:00,64.2,64.6,63.7,64.33,80510.0,59.1771,59.5458,58.7162,59.2969,80510.0
2018-04-10 14:00:00,64.33,64.65,64.14,64.21,50011.0,59.2969,59.5919,59.1218,59.1863,50011.0
2018-04-10 14:30:00,64.24,64.51,63.6,64.36,138416.0,59.2139,59.4628,58.624,59.3246,138416.0
2018-04-10 15:00:00,64.4,64.67,63.98,64.33,182973.0,59.3614,59.6103,58.9743,59.2969,182973.0
2018-04-10 15:30:00,64.33,64.5,63.97,64.14,187595.0,59.2969,59.4536,58.9651,59.1218,187595.0
2018-04-11 09:30:00,62.98,63.32,62.42,63.25,389193.0,58.0525,58.3659,57.5363,58.3014,389193.0
2018-04-11 10:00:00,63.15,63.54,62.92,63.48,146356.0,58.2092,58.5687,57.9972,58.5134,146356.0
2018-04-11 10:30:00,63.5,63.76,62.75,62.76,102677.0,58.5318,58.7715,57.8405,57.8497,102677.0
2018-04-11 11:00:00,62.77,63.19,62.58,63.09,215766.0,57.859,58.2461,57.6838,58.1539,215766.0
2018-04-11 11:30:00,63.15,63.7,63.03,63.53,129090.0,58.2092,58.7162,58.0986,58.5595,129090.0
2018-04-11 12:00:00,63.58,64.02,63.53,63.7,89932.0,58.6056,59.0112,58.5595,58.7162,89932.0
2018-04-11 12:30:00,63.8,63.85,63.11,63.27,77630.0,58.8084,58.8545,58.1724,58.3198,77630.0
2018-04-11 13:00:00,63.29,63.56,62.95,63.18,55201.0,58.3383,58.5871,58.0249,58.2369,55201.0
2018-04-11 13:30:00,63.18,63.4,62.92,63.35,52658.0,58.2369,58.4397,57.9972,58.3936,52658.0
2018-04-11 14:00:00,63.35,63.54,62.77,62.94,71760.0,58.3936,58.5687,57.859,58.0157,71760.0
2018-04-11 14:30:00,63.04,63.31,62.68,62.99,76436.0,58.1078,58.3567,57.776,58.0617,76436.0
2018-04-11 15:00:00,63.06,63.1,62.2,62.58,154894.0,58.1263,58.1631,57.3335,57.6838,154894.0
2018-04-11 15:30:00,62.58,62.88,62.37,62.46,184406.0,57.6838,57.9603,57.4902,57.5732,184406.0
2018-04-12 09:30:00,63.78,64.77,63.58,64.65,357358.0,58.7899,59.7025,58.6056,59.5919,357358.0
2018-04-12 10:00:00,64.64,64.73,64.27,64.43,220969.0,59.5826,59.6656,59.2416,59.3891,220969.0
2018-04-12 10:30:00,64.41,64.64,63.94,64.06,203441.0,59.3706,59.5826,58.9374,59.048,203441.0
2018-04-12 11:00:00,64.06,64.85,64.05,64.69,151619.0,59.048,59.7762,59.0388,59.6287,151619.0
2018-04-12 11:30:00,64.69,64.88,64.27,64.55,122006.0,59.6287,59.8039,59.2416,59.4997,122006.0
2018-04-12 12:00:00,64.6,64.87,64.54,64.79,137499.0,59.5458,59.7947,59.4905,59.7209,137499.0
2018-04-12 12:30:00,64.84,65.15,64.79,64.97,152228.0,59.767,60.0527,59.7209,59.8868,152228.0
2018-04-12 13:00:00,65.0,65.15,64.03,64.05,202664.0,59.9145,60.0527,59.0204,59.0388,202664.0
2018-04-12 13:30:00,64.05,64.72,63.93,64.32,165611.0,59.0388,59.6564,58.9282,59.2877,165611.0
2018-04-12 14:00:00,64.33,65.15,64.29,65.04,127848.0,59.2969,60.0527,59.26,59.9514,127848.0
2018-04-12 14:30:00,65.08,65.16,64.66,65.1,86957.0,59.9882,60.062,59.6011,60.0067,86957.0
2018-04-12 15:00:00,65.12,65.66,64.83,65.56,166046.0,60.0251,60.5228,59.7578,60.4307,166046.0
2018-04-12 15:30:00,65.55,65.58,64.65,64.67,530601.0,60.4214,60.4491,59.5919,59.6103,530601.0
2018-04-13 09:30:00,66.6,66.65,64.36,64.49,894327.0,61.3893,61.4354,59.3246,59.4444,894327.0
2018-04-13 10:00:00,64.45,64.65,63.09,63.29,356657.0,59.4075,59.5919,58.1539,58.3383,356657.0
2018-04-13 10:30:00,63.28,63.57,62.54,62.56,233521.0,58.3291,58.5964,57.6469,57.6654,233521.0
2018-04-13 11:00:00,62.5,63.0,62.15,62.88,276435.0,57.6101,58.071,57.2875,57.9603,276435.0
2018-04-13 11:30:00,62.89,63.25,62.69,63.12,106925.0,57.9696,58.3014,57.7852,58.1816,106925.0
2018-04-13 12:00:00,63.19,63.34,62.73,63.17,151601.0,58.2461,58.3844,57.8221,58.2277,151601.0
2018-04-13 12:30:00,63.15,63.16,62.55,62.85,98436.0,58.2092,58.2184,57.6562,57.9327,98436.0
2018-04-13 13:00:00,62.88,63.44,62.81,63.43,116683.0,57.9603,58.4765,57.8958,58.4673,116683.0
2018-04-13 13:30:00,63.47,63.48,63.1,63.33,45010.0,58.5042,58.5134,58.1631,58.3751,45010.0
2018-04-13 14:00:00,63.35,63.35,62.81,62.98,105957.0,58.3936,58.3936,57.8958,58.0525,105957.0
2018-04-13 14:30:00,62.9,63.21,62.66,62.73,84604.0,57.9788,58.2645,57.7576,57.8221,84604.0
2018-04-13 15:00:00,62.74,62.74,61.7,61.91,332447.0,57.8313,57.8313,56.8727,57.0662,332447.0
2018-04-13 15:30:00,61.9,62.82,61.75,62.68,316392.0,57.057,57.905,56.9188,57.776,316392.0
2018-04-16 09:30:00,63.68,63.95,63.12,63.43,277190.0,58.6978,58.9466,58.1816,58.4673,277190.0
2018-04-16 10:00:00,63.5,64.0,63.39,63.91,196956.0,58.5318,58.9927,58.4304,58.9098,196956.0
2018-04-16 10:30:00,63.95,64.02,63.44,63.67,94937.0,58.9466,59.0112,58.4765,58.6885,94937.0
2018-04-16 11:00:00,63.7,63.97,63.38,63.72,59134.0,58.7162,58.9651,58.4212,58.7346,59134.0
2018-04-16 11:30:00,63.74,63.74,63.22,63.53,72894.0,58.7531,58.7531,58.2737,58.5595,72894.0
2018-04-16 12:00:00,63.61,63.82,63.44,63.48,39528.0,58.6332,58.8268,58.4765,58.5134,39528.0
2018-04-16 12:30:00,63.46,64.06,63.32,63.92,53070.0,58.495,59.048,58.3659,58.919,53070.0
2018-04-16 13:00:00,64.04,64.35,64.0,64.09,94376.0,59.0296,59.3153,58.9927,59.0757,94376.0
2018-04-16 13:30:00,64.08,64.55,64.08,64.4,94447.0,59.0665,59.4997,59.0665,59.3614,94447.0
2018-04-16 14:00:00,64.38,64.43,63.83,63.96,56004.0,59.343,59.3891,58.836,58.9558,56004.0
2018-04-16 14:30:00,63.93,64.28,63.91,63.96,36725.0,58.9282,59.2508,58.9098,58.9558,36725.0
2018-04-16 15:00:00,63.98,64.17,63.77,64.04,56776.0,58.9743,59.1494,58.7807,59.0296,56776.0
2018-04-16 15:30:00,64.07,64.2,63.51,63.54,249220.0,59.0572,59.1771,58.5411,58.5687,249220.0
2018-04-17 09:30:00,64.85,65.18,64.15,65.01,289992.0,59.7762,60.0804,59.131,59.9237,289992.0
2018-04-17 10:00:00,65.08,65.26,64.94,65.01,138019.0,59.9882,60.1541,59.8592,59.9237,138019.0
2018-04-17 10:30:00,65.01,65.4,65.01,65.35,202471.0,59.9237,60.2832,59.9237,60.2371,202471.0
2018-04-17 11:00:00,65.31,65.45,65.04,65.26,153757.0,60.2002,60.3293,59.9514,60.1541,153757.0
2018-04-17 11:30:00,65.21,65.23,64.93,65.11,58158.0,60.108,60.1265,59.85,60.0159,58158.0
2018-04-17 12:00:00,65.18,65.28,65.01,65.03,67486.0,60.0804,60.1726,59.9237,59.9421,67486.0
2018-04-17 12:30:00,65.01,65.04,64.71,64.82,78311.0,59.9237,59.9514,59.6472,59.7486,78311.0
2018-04-17 13:00:00,64.74,64.89,64.25,64.45,168614.0,59.6748,59.8131,59.2232,59.4075,168614.0
2018-04-17 13:30:00,64.48,64.63,64.31,64.57,87738.0,59.4352,59.5734,59.2785,59.5181,87738.0
2018-04-17 14:00:00,64.57,64.73,63.91,64.02,193771.0,59.5181,59.6656,58.9098,59.0112,193771.0
2018-04-17 14:30:00,64.03,64.2,63.89,64.07,85625.0,59.0204,59.1771,58.8913,59.0572,85625.0
2018-04-17 15:00:00,63.98,64.86,63.95,64.64,117773.0,58.9743,59.7854,58.9466,59.5826,117773.0
2018-04-17 15:30:00,64.68,64.89,64.27,64.27,385176.0,59.6195,59.8131,59.2416,59.2416,385176.0
2018-04-18 09:30:00,64.92,65.19,64.51,65.03,230582.0,59.8407,60.0896,59.4628,59.9421,230582.0
2018-04-18 10:00:00,64.94,65.02,64.34,64.91,178779.0,59.8592,59.9329,59.3061,59.8315,178779.0
2018-04-18 10:30:00,64.89,64.95,64.53,64.94,86354.0,59.8131,59.8684,59.4813,59.8592,86354.0
2018-04-18 11:00:00,64.94,65.11,64.66,64.68,81433.0,59.8592,60.0159,59.6011,59.6195,81433.0
2018-04-18 11:30:00,64.7,64.74,64.28,64.3,132397.0,59.638,59.6748,59.2508,59.2692,132397.0
2018-04-18 12:00:00,64.31,64.51,64.18,64.18,134010.0,59.2785,59.4628,59.1586,59.1586,134010.0
2018-04-18 12:30:00,64.18,64.18,63.68,64.1,112382.0,59.1586,59.1586,58.6978,59.0849,112382.0
2018-04-18 13:00:00,64.1,64.32,64.05,64.12,45361.0,59.0849,59.2877,59.0388,59.1033,45361.0
2018-04-18 13:30:00,64.1,64.13,63.75,63.8,149172.0,59.0849,59.1125,58.7623,58.8084,149172.0
2018-04-18 14:00:00,63.78,64.17,63.68,64.08,70090.0,58.7899,59.1494,58.6978,59.0665,70090.0
2018-04-18 14:30:00,64.13,64.22,63.9,64.02,37651.0,59.1125,59.1955,58.9005,59.0112,37651.0
2018-04-18 15:00:00,64.04,64.3,63.93,64.17,75458.0,59.0296,59.2692,58.9282,59.1494,75458.0
2018-04-18 15:30:00,64.17,64.21,63.8,63.81,145916.0,59.1494,59.1863,58.8084,58.8176,145916.0
2018-04-19 09:30:00,63.7,64.77,63.7,64.6,225121.0,58.7162,59.7025,58.7162,59.5458,225121.0
2018-04-19 10:00:00,64.55,65.08,64.24,64.91,123187.0,59.4997,59.9882,59.2139,59.8315,123187.0
2018-04-19 10:30:00,64.96,65.36,64.53,64.76,226993.0,59.8776,60.2463,59.4813,59.6933,226993.0
2018-04-19 11:00:00,64.79,64.86,64.38,64.83,58158.0,59.7209,59.7854,59.343,59.7578,58158.0
2018-04-19 11:30:00,64.85,65.09,64.74,64.97,68720.0,59.7762,59.9974,59.6748,59.8868,68720.0
2018-04-19 12:00:00,64.95,65.0,64.72,64.82,69948.0,59.8684,59.9145,59.6564,59.7486,69948.0
2018-04-19 12:30:00,64.9,64.99,64.56,64.58,85675.0,59.8223,59.9053,59.5089,59.5273,85675.0
2018-04-19 13:00:00,64.58,64.6,64.27,64.36,83798.0,59.5273,59.5458,59.2416,59.3246,83798.0
2018-04-19 13:30:00,64.34,64.88,64.28,64.75,110018.0,59.3061,59.8039,59.2508,59.684,110018.0
2018-04-19 14:00:00,64.71,64.84,64.21,64.4,69348.0,59.6472,59.767,59.1863,59.3614,69348.0
2018-04-19 14:30:00,64.42,64.84,64.41,64.78,64950.0,59.3799,59.767,59.3706,59.7117,64950.0
2018-04-19 15:00:00,64.77,64.96,64.5,64.5,89523.0,59.7025,59.8776,59.4536,59.4536,89523.0
2018-04-19 15:30:00,64.5,65.38,64.47,65.14,403914.0,59.4536,60.2647,59.4259,60.0435,403914.0
2018-04-20 09:30:00,65.4,65.9,65.28,65.89,355603.0,60.2832,60.7441,60.1726,60.7348,355603.0
2018-04-20 10:00:00,65.91,65.99,65.46,65.69,147501.0,60.7533,60.827,60.3385,60.5505,147501.0
2018-04-20 10:30:00,65.75,65.83,65.23,65.35,148649.0,60.6058,60.6795,60.1265,60.2371,148649.0
2018-04-20 11:00:00,65.3,65.33,64.36,64.54,213210.0,60.191,60.2187,59.3246,59.4905,213210.0
2018-04-20 11:30:00,64.58,65.4,64.55,65.22,98910.0,59.5273,60.2832,59.4997,60.1173,98910.0
2018-04-20 12:00:00,65.17,65.17,64.87,65.02,30556.0,60.0712,60.0712,59.7947,59.9329,30556.0
2018-04-20 12:30:00,65.04,65.08,64.57,64.85,48058.0,59.9514,59.9882,59.5181,59.7762,48058.0
2018-04-20 13:00:00,64.76,65.27,64.68,65.24,39935.0,59.6933,60.1634,59.6195,60.1357,39935.0
2018-04-20 13:30:00,65.23,65.43,65.16,65.18,33303.0,60.1265,60.3108,60.062,60.0804,33303.0
2018-04-20 14:00:00,65.17,65.21,64.9,65.21,31843.0,60.0712,60.108,59.8223,60.108,31843.0
2018-04-20 14:30:00,65.14,65.21,64.57,64.63,52260.0,60.0435,60.108,59.5181,59.5734,52260.0
2018-04-20 15:00:00,64.59,64.61,64.08,64.39,140730.0,59.5366,59.555,59.0665,59.3522,140730.0
2018-04-20 15:30:00,64.36,64.85,64.17,64.85,206467.0,59.3246,59.7762,59.1494,59.7762,206467.0
2018-04-23 09:30:00,65.27,65.45,64.83,65.34,167329.0,60.1634,60.3293,59.7578,60.2279,167329.0
2018-04-23 10:00:00,65.43,65.45,64.94,65.11,150353.0,60.3108,60.3293,59.8592,60.0159,150353.0
2018-04-23 10:30:00,65.16,65.19,64.53,64.75,114025.0,60.062,60.0896,59.4813,59.684,114025.0
2018-04-23 11:00:00,64.74,65.42,64.59,65.32,124869.0,59.6748,60.3016,59.5366,60.2094,124869.0
2018-04-23 11:30:00,65.33,65.43,65.06,65.23,48755.0,60.2187,60.3108,59.9698,60.1265,48755.0
2018-04-23 12:00:00,65.35,65.35,64.91,64.95,52637.0,60.2371,60.2371,59.8315,59.8684,52637.0
2018-04-23 12:30:00,64.94,65.03,64.75,64.9,46952.0,59.8592,59.9421,59.684,59.8223,46952.0
2018-04-23 13:00:00,64.92,65.03,64.8,64.87,47524.0,59.8407,59.9421,59.7301,59.7947,47524.0
2018-04-23 13:30:00,64.9,65.09,64.72,65.05,24390.0,59.8223,59.9974,59.6564,59.9606,24390.0
2018-04-23 14:00:00,65.1,65.11,64.14,64.26,153544.0,60.0067,60.0159,59.1218,59.2324,153544.0
2018-04-23 14:30:00,64.3,64.5,63.98,64.13,90800.0,59.2692,59.4536,58.9743,59.1125,90800.0
2018-04-23 15:00:00,64.14,64.55,64.14,64.44,63847.0,59.1218,59.4997,59.1218,59.3983,63847.0
2018-04-23 15:30:00,64.41,64.7,64.24,64.67,150619.0,59.3706,59.638,59.2139,59.6103,150619.0
2018-04-24 09:30:00,65.35,65.84,65.15,65.73,210052.0,60.2371,60.6888,60.0527,60.5874,210052.0
2018-04-24 10:00:00,65.7,66.33,65.63,65.93,312391.0,60.5597,61.1404,60.4952,60.7717,312391.0
2018-04-24 10:30:00,65.9,66.14,65.56,65.7,122061.0,60.7441,60.9653,60.4307,60.5597,122061.0
2018-04-24 11:00:00,65.69,66.1,65.34,66.09,150703.0,60.5505,60.9284,60.2279,60.9192,150703.0
2018-04-24 11:30:00,66.13,66.35,65.93,65.98,128415.0,60.9561,61.1589,60.7717,60.8178,128415.0
2018-04-24 12:00:00,65.88,65.94,65.04,65.27,160875.0,60.7256,60.7809,59.9514,60.1634,160875.0
2018-04-24 12:30:00,65.24,65.26,64.05,64.06,211358.0,60.1357,60.1541,59.0388,59.048,211358.0
2018-04-24 13:00:00,64.05,64.49,63.6,63.73,173033.0,59.0388,59.4444,58.624,58.7438,173033.0
2018-04-24 13:30:00,63.8,63.85,62.81,63.11,220388.0,58.8084,58.8545,57.8958,58.1724,220388.0
2018-04-24 14:00:00,63.02,63.21,62.35,62.58,145757.0,58.0894,58.2645,57.4718,57.6838,145757.0
2018-04-24 14:30:00,62.55,63.08,62.22,62.74,140368.0,57.6562,58.1447,57.352,57.8313,140368.0
2018-04-24 15:00:00,62.83,63.52,62.76,63.06,126341.0,57.9143,58.5503,57.8497,58.1263,126341.0
2018-04-24 15:30:00,63.04,63.52,62.46,63.46,215510.0,58.1078,58.5503,57.5732,58.495,215510.0
2018-04-25 09:30:00,63.19,63.26,61.76,62.05,266702.0,58.2461,58.3106,56.928,57.1953,266702.0
2018-04-25 10:00:00,62.1,62.84,61.97,62.68,189407.0,57.2414,57.9235,57.1215,57.776,189407.0
2018-04-25 10:30:00,62.65,63.2,62.59,62.83,73954.0,57.7483,58.2553,57.693,57.9143,73954.0
2018-04-25 11:00:00,62.84,62.96,62.14,62.4,110416.0,57.9235,58.0341,57.2782,57.5179,110416.0
2018-04-25 11:30:00,62.47,62.48,61.69,61.76,140857.0,57.5824,57.5916,56.8635,56.928,140857.0
2018-04-25 12:00:00,61.85,62.21,61.56,62.12,119445.0,57.0109,57.3428,56.7436,57.2598,119445.0
2018-04-25 12:30:00,62.09,62.53,62.09,62.48,67162.0,57.2322,57.6377,57.2322,57.5916,67162.0
2018-04-25 13:00:00,62.59,62.75,62.15,62.33,53969.0,57.693,57.8405,57.2875,57.4534,53969.0
2018-04-25 13:30:00,62.4,62.97,62.4,62.9,51256.0,57.5179,58.0433,57.5179,57.9788,51256.0
2018-04-25 14:00:00,62.98,63.03,62.51,62.72,59454.0,58.0525,58.0986,57.6193,57.8129,59454.0
2018-04-25 14:30:00,62.7,63.8,62.61,63.79,79827.0,57.7944,58.8084,57.7115,58.7991,79827.0
2018-04-25 15:00:00,63.77,63.85,63.38,63.46,94941.0,58.7807,58.8545,58.4212,58.495,94941.0
2018-04-25 15:30:00,63.5,63.57,62.54,63.12,143620.0,58.5318,58.5964,57.6469,58.1816,143620.0
2018-04-26 09:30:00,63.51,63.66,63.09,63.55,143431.0,58.5411,58.6793,58.1539,58.5779,143431.0
2018-04-26 10:00:00,63.45,64.09,63.33,63.64,140075.0,58.4857,59.0757,58.3751,58.6609,140075.0
2018-04-26 10:30:00,63.64,64.4,63.64,64.33,213966.0,58.6609,59.3614,58.6609,59.2969,213966.0
2018-04-26 11:00:00,64.32,64.36,63.94,63.98,51964.0,59.2877,59.3246,58.9374,58.9743,51964.0
2018-04-26 11:30:00,63.98,64.2,63.74,64.2,53725.0,58.9743,59.1771,58.7531,59.1771,53725.0
2018-04-26 12:00:00,64.2,64.56,64.11,64.45,92474.0,59.1771,59.5089,59.0941,59.4075,92474.0
2018-04-26 12:30:00,64.44,64.54,64.2,64.48,71063.0,59.3983,59.4905,59.1771,59.4352,71063.0
2018-04-26 13:00:00,64.47,64.98,64.47,64.74,130863.0,59.4259,59.896,59.4259,59.6748,130863.0
2018-04-26 13:30:00,64.72,64.92,64.64,64.88,51815.0,59.6564,59.8407,59.5826,59.8039,51815.0
2018-04-26 14:00:00,64.84,64.95,64.65,64.76,131479.0,59.767,59.8684,59.5919,59.6933,131479.0
2018-04-26 14:30:00,64.74,65.09,64.67,64.95,200063.0,59.6748,59.9974,59.6103,59.8684,200063.0
2018-04-26 15:00:00,64.95,65.16,64.54,64.6,157069.0,59.8684,60.062,59.4905,59.5458,157069.0
2018-04-26 15:30:00,64.62,64.63,64.18,64.23,164434.0,59.5642,59.5734,59.1586,59.2047,164434.0
2018-04-27 09:30:00,64.07,64.7,64.05,64.48,178405.0,59.0572,59.638,59.0388,59.4352,178405.0
2018-04-27 10:00:00,64.4,64.79,64.38,64.62,68593.0,59.3614,59.7209,59.343,59.5642,68593.0
2018-04-27 10:30:00,64.6,64.62,63.8,63.84,123755.0,59.5458,59.5642,58.8084,58.8452,123755.0
2018-04-27 11:00:00,63.81,64.31,63.81,64.3,47833.0,58.8176,59.2785,58.8176,59.2692,47833.0
2018-04-27 11:30:00,64.3,64.42,63.93,64.1,30213.0,59.2692,59.3799,58.9282,59.0849,30213.0
2018-04-27 12:00:00,64.07,64.35,64.07,64.26,17182.0,59.0572,59.3153,59.0572,59.2324,17182.0
2018-04-27 12:30:00,64.26,64.82,64.13,64.69,60536.0,59.2324,59.7486,59.1125,59.6287,60536.0
2018-04-27 13:00:00,64.72,64.8,64.52,64.59,110696.0,59.6564,59.7301,59.472,59.5366,110696.0
2018-04-27 13:30:00,64.61,64.7,64.52,64.7,34652.0,59.555,59.638,59.472,59.638,34652.0
2018-04-27 14:00:00,64.65,64.68,64.53,64.62,34672.0,59.5919,59.6195,59.4813,59.5642,34672.0
2018-04-27 14:30:00,64.59,64.73,64.53,64.71,57417.0,59.5366,59.6656,59.4813,59.6472,57417.0
2018-04-27 15:00:00,64.7,64.95,64.42,64.53,134568.0,59.638,59.8684,59.3799,59.4813,134568.0
2018-04-27 15:30:00,64.51,64.78,64.48,64.6,136381.0,59.4628,59.7117,59.4352,59.5458,136381.0
2018-04-30 09:30:00,64.87,65.87,64.87,65.35,165275.0,59.7947,60.7164,59.7947,60.2371,165275.0
2018-04-30 10:00:00,65.33,65.58,64.72,64.9,117783.0,60.2187,60.4491,59.6564,59.8223,117783.0
2018-04-30 10:30:00,64.93,65.36,64.92,65.18,49514.0,59.85,60.2463,59.8407,60.0804,49514.0
2018-04-30 11:00:00,65.34,65.64,65.34,65.52,57111.0,60.2279,60.5044,60.2279,60.3938,57111.0
2018-04-30 11:30:00,65.53,65.58,64.88,65.01,73682.0,60.403,60.4491,59.8039,59.9237,73682.0
2018-04-30 12:00:00,65.03,65.1,64.7,65.02,47299.0,59.9421,60.0067,59.638,59.9329,47299.0
2018-04-30 12:30:00,64.95,64.96,64.51,64.8,84149.0,59.8684,59.8776,59.4628,59.7301,84149.0
2018-04-30 13:00:00,64.8,64.96,64.6,64.91,30294.0,59.7301,59.8776,59.5458,59.8315,30294.0
2018-04-30 13:30:00,64.88,65.18,64.85,65.03,24221.0,59.8039,60.0804,59.7762,59.9421,24221.0
2018-04-30 14:00:00,64.97,64.97,64.31,64.6,166267.0,59.8868,59.8868,59.2785,59.5458,166267.0
2018-04-30 14:30:00,64.56,64.64,64.29,64.5,75046.0,59.5089,59.5826,59.26,59.4536,75046.0
2018-04-30 15:00:00,64.52,64.52,63.95,64.07,117136.0,59.472,59.472,58.9466,59.0572,117136.0
2018-04-30 15:30:00,64.06,64.32,63.45,63.45,225663.0,59.048,59.2877,58.4857,58.4857,225663.0
2018-05-01 09:30:00,63.3,63.3,62.66,62.96,130354.0,58.3475,58.3475,57.7576,58.0341,130354.0
2018-05-01 10:00:00,62.93,63.3,62.74,63.15,124535.0,58.0064,58.3475,57.8313,58.2092,124535.0
2018-05-01 10:30:00,63.13,63.26,62.72,62.75,210736.0,58.1908,58.3106,57.8129,57.8405,210736.0
2018-05-01 11:00:00,62.77,62.86,62.53,62.73,115274.0,57.859,57.9419,57.6377,57.8221,115274.0
2018-05-01 11:30:00,62.67,62.86,62.27,62.31,61874.0,57.7668,57.9419,57.3981,57.4349,61874.0
2018-05-01 12:00:00,62.32,62.58,62.17,62.55,59103.0,57.4442,57.6838,57.3059,57.6562,59103.0
2018-05-01 12:30:00,62.56,62.68,62.37,62.52,26030.0,57.6654,57.776,57.4902,57.6285,26030.0
2018-05-01 13:00:00,62.51,62.51,62.07,62.2,43790.0,57.6193,57.6193,57.2137,57.3335,43790.0
2018-05-01 13:30:00,62.18,63.33,62.18,63.31,91223.0,57.3151,58.3751,57.3151,58.3567,91223.0
2018-05-01 14:00:00,63.32,63.75,63.23,63.63,79260.0,58.3659,58.7623,58.283,58.6517,79260.0
2018-05-01 14:30:00,63.57,64.04,63.41,63.85,82423.0,58.5964,59.0296,58.4489,58.8545,82423.0
2018-05-01 15:00:00,63.9,64.0,63.19,63.32,94955.0,58.9005,58.9927,58.2461,58.3659,94955.0
2018-05-01 15:30:00,63.32,64.1,63.29,64.01,193997.0,58.3659,59.0849,58.3383,59.0019,193997.0
2018-05-02 09:30:00,63.71,64.0,62.7,62.8,102562.0,58.7254,58.9927,57.7944,57.8866,102562.0
2018-05-02 10:00:00,62.83,63.15,62.45,62.48,143289.0,57.9143,58.2092,57.564,57.5916,143289.0
2018-05-02 10:30:00,62.55,63.12,62.49,63.08,86761.0,57.6562,58.1816,57.6009,58.1447,86761.0
2018-05-02 11:00:00,63.05,63.62,62.99,63.43,53843.0,58.117,58.6424,58.0617,58.4673,53843.0
2018-05-02 11:30:00,63.37,63.37,63.06,63.36,103813.0,58.412,58.412,58.1263,58.4028,103813.0
2018-05-02 12:00:00,63.3,63.75,63.18,63.67,33866.0,58.3475,58.7623,58.2369,58.6885,33866.0
2018-05-02 12:30:00,63.54,63.69,63.46,63.63,46847.0,58.5687,58.707,58.495,58.6517,46847.0
2018-05-02 13:00:00,63.61,64.04,63.61,63.88,54735.0,58.6332,59.0296,58.6332,58.8821,54735.0
2018-05-02 13:30:00,63.94,64.09,63.83,64.0,40124.0,58.9374,59.0757,58.836,58.9927,40124.0
2018-05-02 14:00:00,64.0,64.34,63.63,63.98,156249.0,58.9927,59.3061,58.6517,58.9743,156249.0
2018-05-02 14:30:00,63.87,64.07,63.27,63.35,49950.0,58.8729,59.0572,58.3198,58.3936,49950.0
2018-05-02 15:00:00,63.41,63.63,62.64,62.78,131298.0,58.4489,58.6517,57.7391,57.8682,131298.0
2018-05-02 15:30:00,62.82,62.86,62.11,62.36,304629.0,57.905,57.9419,57.2506,57.481,304629.0
2018-05-03 09:30:00,61.8,61.8,60.8,61.55,357880.0,56.9648,56.9648,56.0431,56.7344,357880.0
2018-05-03 10:00:00,61.54,61.55,59.99,60.13,299589.0,56.7252,56.7344,55.2965,55.4255,299589.0
2018-05-03 10:30:00,60.09,60.14,59.17,59.45,573838.0,55.3886,55.4347,54.5406,54.7987,573838.0
2018-05-03 11:00:00,59.45,60.15,59.35,59.46,294492.0,54.7987,55.4439,54.7065,54.8079,294492.0
2018-05-03 11:30:00,59.48,59.95,59.02,59.86,247745.0,54.8264,55.2596,54.4023,55.1766,247745.0
2018-05-03 12:00:00,59.88,60.33,59.64,59.73,143035.0,55.1951,55.6099,54.9738,55.0568,143035.0
2018-05-03 12:30:00,59.69,61.44,59.69,61.37,258082.0,55.0199,56.633,55.0199,56.5685,258082.0
2018-05-03 13:00:00,61.41,61.41,60.66,60.9,122373.0,56.6054,56.6054,55.914,56.1353,122373.0
2018-05-03 13:30:00,60.99,61.8,60.96,61.51,125345.0,56.2182,56.9648,56.1906,56.6975,125345.0
2018-05-03 14:00:00,61.52,61.73,61.29,61.56,96686.0,56.7068,56.9003,56.4947,56.7436,96686.0
2018-05-03 14:30:00,61.59,62.16,61.2,61.29,174390.0,56.7713,57.2967,56.4118,56.4947,174390.0
2018-05-03 15:00:00,61.3,61.71,61.21,61.64,72456.0,56.504,56.8819,56.421,56.8174,72456.0
2018-05-03 15:30:00,61.67,61.88,61.11,61.47,167932.0,56.845,57.0386,56.3288,56.6607,167932.0
2018-05-04 09:30:00,60.66,61.26,60.12,61.25,201801.0,55.914,56.4671,55.4163,56.4579,201801.0
2018-05-04 10:00:00,61.15,62.24,61.08,62.16,206982.0,56.3657,57.3704,56.3012,57.2967,206982.0
2018-05-04 10:30:00,62.19,62.81,62.04,62.62,203440.0,57.3243,57.8958,57.1861,57.7207,203440.0
2018-05-04 11:00:00,62.63,62.99,62.52,62.94,139373.0,57.7299,58.0617,57.6285,58.0157,139373.0
2018-05-04 11:30:00,62.92,63.22,62.73,63.05,171775.0,57.9972,58.2737,57.8221,58.117,171775.0
2018-05-04 12:00:00,63.07,63.21,62.98,63.08,65751.0,58.1355,58.2645,58.0525,58.1447,65751.0
2018-05-04 12:30:00,63.15,63.4,63.12,63.36,146497.0,58.2092,58.4397,58.1816,58.4028,146497.0
2018-05-04 13:00:00,63.36,63.7,63.35,63.52,160740.0,58.4028,58.7162,58.3936,58.5503,160740.0
2018-05-04 13:30:00,63.47,63.85,63.45,63.85,40538.0,58.5042,58.8545,58.4857,58.8545,40538.0
2018-05-04 14:00:00,63.85,64.31,63.79,64.3,308219.0,58.8545,59.2785,58.7991,59.2692,308219.0
2018-05-04 14:30:00,64.3,64.33,63.75,63.75,185050.0,59.2692,59.2969,58.7623,58.7623,185050.0
2018-05-04 15:00:00,63.8,64.06,63.74,64.01,94005.0,58.8084,59.048,58.7531,59.0019,94005.0
2018-05-04 15:30:00,64.05,64.06,63.27,63.57,189659.0,59.0388,59.048,58.3198,58.5964,189659.0
2018-05-07 09:30:00,64.09,64.26,63.78,64.16,153263.0,59.0757,59.2324,58.7899,59.1402,153263.0
2018-05-07 10:00:00,64.25,64.33,63.88,63.99,67115.0,59.2232,59.2969,58.8821,58.9835,67115.0
2018-05-07 10:30:00,63.99,64.41,63.55,64.41,96839.0,58.9835,59.3706,58.5779,59.3706,96839.0
2018-05-07 11:00:00,64.38,64.45,64.08,64.23,40948.0,59.343,59.4075,59.0665,59.2047,40948.0
2018-05-07 11:30:00,64.24,64.43,64.06,64.43,55941.0,59.2139,59.3891,59.048,59.3891,55941.0
2018-05-07 12:00:00,64.47,64.74,64.39,64.66,94926.0,59.4259,59.6748,59.3522,59.6011,94926.0
2018-05-07 12:30:00,64.66,64.72,64.42,64.61,75020.0,59.6011,59.6564,59.3799,59.555,75020.0
2018-05-07 13:00:00,64.61,64.91,64.42,64.86,108607.0,59.555,59.8315,59.3799,59.7854,108607.0
2018-05-07 13:30:00,64.86,65.03,64.8,64.89,84705.0,59.7854,59.9421,59.7301,59.8131,84705.0
2018-05-07 14:00:00,64.91,65.25,64.89,65.22,162768.0,59.8315,60.1449,59.8131,60.1173,162768.0
2018-05-07 14:30:00,65.19,65.36,64.62,64.68,147815.0,60.0896,60.2463,59.5642,59.6195,147815.0
2018-05-07 15:00:00,64.68,64.95,64.28,64.54,225068.0,59.6195,59.8684,59.2508,59.4905,225068.0
2018-05-07 15:30:00,64.51,64.8,64.48,64.78,170889.0,59.4628,59.7301,59.4352,59.7117,170889.0
2018-05-08 09:30:00,64.78,65.21,64.63,65.21,119789.0,59.7117,60.108,59.5734,60.108,119789.0
2018-05-08 10:00:00,65.25,65.62,65.13,65.17,88500.0,60.1449,60.486,60.0343,60.0712,88500.0
2018-05-08 10:30:00,65.27,66.07,65.25,65.83,122716.0,60.1634,60.9008,60.1449,60.6795,122716.0
2018-05-08 11:00:00,65.77,66.58,65.77,66.19,228506.0,60.6242,61.3709,60.6242,61.0114,228506.0
2018-05-08 11:30:00,66.14,66.16,65.57,65.57,72809.0,60.9653,60.9837,60.4399,60.4399,72809.0
2018-05-08 12:00:00,65.59,65.66,65.31,65.38,66757.0,60.4583,60.5228,60.2002,60.2647,66757.0
2018-05-08 12:30:00,65.4,65.6,64.89,65.19,96461.0,60.2832,60.4675,59.8131,60.0896,96461.0
2018-05-08 13:00:00,65.14,65.67,65.14,65.63,45850.0,60.0435,60.5321,60.0435,60.4952,45850.0
2018-05-08 13:30:00,65.68,65.72,65.29,65.29,35910.0,60.5413,60.5781,60.1818,60.1818,35910.0
2018-05-08 14:00:00,65.41,65.7,64.98,65.19,74738.0,60.2924,60.5597,59.896,60.0896,74738.0
2018-05-08 14:30:00,65.32,65.36,64.53,64.98,140594.0,60.2094,60.2463,59.4813,59.896,140594.0
2018-05-08 15:00:00,64.98,65.66,64.73,65.56,95616.0,59.896,60.5228,59.6656,60.4307,95616.0
2018-05-08 15:30:00,65.54,65.76,65.46,65.65,151038.0,60.4122,60.615,60.3385,60.5136,151038.0
2018-05-09 09:30:00,66.15,66.44,65.79,66.2,119405.0,60.9745,61.2418,60.6427,61.0206,119405.0
2018-05-09 10:00:00,66.2,66.89,66.11,66.47,499341.0,61.0206,61.6566,60.9376,61.2695,499341.0
2018-05-09 10:30:00,66.5,66.64,65.96,66.02,70244.0,61.2971,61.4262,60.7994,60.8547,70244.0
2018-05-09 11:00:00,66.05,66.48,65.86,66.43,199908.0,60.8823,61.2787,60.7072,61.2326,199908.0
2018-05-09 11:30:00,66.46,66.73,66.4,66.7,51851.0,61.2603,61.5091,61.2049,61.4815,51851.0
2018-05-09 12:00:00,66.71,67.3,66.6,67.23,169773.0,61.4907,62.0345,61.3893,61.97,169773.0
2018-05-09 12:30:00,67.2,67.71,67.16,67.52,167036.0,61.9424,62.4125,61.9055,62.2373,167036.0
2018-05-09 13:00:00,67.55,68.0,67.55,67.97,249132.0,62.265,62.6798,62.265,62.6521,249132.0
2018-05-09 13:30:00,67.99,68.24,67.97,68.07,116393.0,62.6705,62.901,62.6521,62.7443,116393.0
2018-05-09 14:00:00,68.11,68.32,67.85,68.05,154732.0,62.7812,62.9747,62.5415,62.7259,154732.0
2018-05-09 14:30:00,68.08,68.28,67.93,68.0,141244.0,62.7535,62.9379,62.6152,62.6798,141244.0
2018-05-09 15:00:00,67.97,68.1,67.71,67.79,110957.0,62.6521,62.7719,62.4125,62.4862,110957.0
2018-05-09 15:30:00,67.83,67.99,67.55,67.95,168357.0,62.5231,62.6705,62.265,62.6337,168357.0
2018-05-10 09:30:00,68.19,68.49,67.96,67.96,180773.0,62.8549,63.1314,62.6429,62.6429,180773.0
2018-05-10 10:00:00,68.02,68.46,67.94,68.44,222973.0,62.6982,63.1038,62.6245,63.0853,222973.0
2018-05-10 10:30:00,68.47,68.87,68.36,68.71,169424.0,63.113,63.4817,63.0116,63.3342,169424.0
2018-05-10 11:00:00,68.71,69.23,68.66,69.16,198465.0,63.3342,63.8135,63.2881,63.749,198465.0
2018-05-10 11:30:00,69.19,69.5,69.1,69.46,128093.0,63.7767,64.0624,63.6937,64.0255,128093.0
2018-05-10 12:00:00,69.48,69.8,69.43,69.69,195910.0,64.044,64.3389,63.9979,64.2375,195910.0
2018-05-10 12:30:00,69.69,69.92,69.61,69.75,92906.0,64.2375,64.4495,64.1638,64.2928,92906.0
2018-05-10 13:00:00,69.78,69.9,69.45,69.49,101392.0,64.3205,64.4311,64.0163,64.0532,101392.0
2018-05-10 13:30:00,69.52,69.57,69.25,69.36,93278.0,64.0808,64.1269,63.832,63.9334,93278.0
2018-05-10 14:00:00,69.42,69.67,69.18,69.67,64004.0,63.9887,64.2191,63.7674,64.2191,64004.0
2018-05-10 14:30:00,69.68,69.69,69.02,69.66,101926.0,64.2283,64.2375,63.62,64.2099,101926.0
2018-05-10 15:00:00,69.69,69.77,69.27,69.51,141245.0,64.2375,64.3113,63.8504,64.0716,141245.0
2018-05-10 15:30:00,69.52,69.66,69.32,69.52,219159.0,64.0808,64.2099,63.8965,64.0808,219159.0
2018-05-11 09:30:00,69.83,70.13,69.41,70.05,146543.0,64.3666,64.6431,63.9794,64.5694,146543.0
2018-05-11 10:00:00,70.02,70.49,70.02,70.11,82635.0,64.5417,64.9749,64.5417,64.6247,82635.0
2018-05-11 10:30:00,70.13,70.44,70.0,70.44,129035.0,64.6431,64.9289,64.5233,64.9289,129035.0
2018-05-11 11:00:00,70.45,70.49,69.85,69.86,130060.0,64.9381,64.9749,64.385,64.3942,130060.0
2018-05-11 11:30:00,69.85,69.92,69.48,69.53,110558.0,64.385,64.4495,64.044,64.0901,110558.0
2018-05-11 12:00:00,69.53,69.73,69.21,69.35,73970.0,64.0901,64.2744,63.7951,63.9241,73970.0
2018-05-11 12:30:00,69.34,69.68,69.27,69.63,53273.0,63.9149,64.2283,63.8504,64.1822,53273.0
2018-05-11 13:00:00,69.61,69.79,69.57,69.69,31562.0,64.1638,64.3297,64.1269,64.2375,31562.0
2018-05-11 13:30:00,69.66,69.66,69.28,69.45,55529.0,64.2099,64.2099,63.8596,64.0163,55529.0
2018-05-11 14:00:00,69.42,69.53,69.05,69.38,72879.0,63.9887,64.0901,63.6476,63.9518,72879.0
2018-05-11 14:30:00,69.43,69.43,69.15,69.39,27303.0,63.9979,63.9979,63.7398,63.961,27303.0
2018-05-11 15:00:00,69.38,69.55,69.27,69.36,40105.0,63.9518,64.1085,63.8504,63.9334,40105.0
2018-05-11 15:30:00,69.33,69.52,69.16,69.41,98716.0,63.9057,64.0808,63.749,63.9794,98716.0
2018-05-14 09:30:00,69.99,70.15,69.62,70.0,103040.0,64.5141,64.6616,64.173,64.5233,103040.0
2018-05-14 10:00:00,69.97,69.98,69.62,69.73,123628.0,64.4956,64.5049,64.173,64.2744,123628.0
2018-05-14 10:30:00,69.75,69.96,69.39,69.41,102485.0,64.2928,64.4864,63.961,63.9794,102485.0
2018-05-14 11:00:00,69.34,69.72,69.33,69.44,107490.0,63.9149,64.2652,63.9057,64.0071,107490.0
2018-05-14 11:30:00,69.42,69.52,69.2,69.37,99224.0,63.9887,64.0808,63.7859,63.9426,99224.0
2018-05-14 12:00:00,69.35,69.68,69.08,69.13,158565.0,63.9241,64.2283,63.6753,63.7214,158565.0
2018-05-14 12:30:00,69.11,69.15,68.71,68.74,51423.0,63.7029,63.7398,63.3342,63.3619,51423.0
2018-05-14 13:00:00,68.75,68.87,68.45,68.8,72297.0,63.3711,63.4817,63.0946,63.4172,72297.0
2018-05-14 13:30:00,68.8,69.13,68.64,68.98,97328.0,63.4172,63.7214,63.2697,63.5831,97328.0
2018-05-14 14:00:00,68.99,68.99,68.62,68.91,31421.0,63.5923,63.5923,63.2513,63.5186,31421.0
2018-05-14 14:30:00,68.95,69.23,68.91,69.2,34797.0,63.5554,63.8135,63.5186,63.7859,34797.0
2018-05-14 15:00:00,69.14,69.29,69.05,69.21,40295.0,63.7306,63.8688,63.6476,63.7951,40295.0
2018-05-14 15:30:00,69.17,69.22,68.62,68.87,122605.0,63.7582,63.8043,63.2513,63.4817,122605.0
2018-05-15 09:30:00,68.59,68.74,67.85,68.11,211471.0,63.2236,63.3619,62.5415,62.7812,211471.0
2018-05-15 10:00:00,68.1,68.38,68.07,68.15,64628.0,62.7719,63.03,62.7443,62.818,64628.0
2018-05-15 10:30:00,68.08,68.8,67.96,68.4,105603.0,62.7535,63.4172,62.6429,63.0485,105603.0
2018-05-15 11:00:00,68.42,68.74,68.37,68.47,22083.0,63.0669,63.3619,63.0208,63.113,22083.0
2018-05-15 11:30:00,68.5,68.81,68.29,68.29,31293.0,63.1406,63.4264,62.9471,62.9471,31293.0
2018-05-15 12:00:00,68.32,68.35,67.98,68.05,70772.0,62.9747,63.0024,62.6613,62.7259,70772.0
2018-05-15 12:30:00,68.11,68.78,68.06,68.54,78345.0,62.7812,63.3987,62.7351,63.1775,78345.0
2018-05-15 13:00:00,68.5,68.5,68.12,68.17,38834.0,63.1406,63.1406,62.7904,62.8365,38834.0
2018-05-15 13:30:00,68.23,68.23,67.64,67.68,39361.0,62.8918,62.8918,62.3479,62.3848,39361.0
2018-05-15 14:00:00,67.69,68.18,67.68,68.09,89935.0,62.394,62.8457,62.3848,62.7627,89935.0
2018-05-15 14:30:00,68.03,68.42,67.7,67.89,54687.0,62.7074,63.0669,62.4032,62.5784,54687.0
2018-05-15 15:00:00,67.92,67.92,67.38,67.53,53812.0,62.606,62.606,62.1083,62.2465,53812.0
2018-05-15 15:30:00,67.48,68.11,67.41,68.05,110465.0,62.2004,62.7812,62.1359,62.7259,110465.0
2018-05-16 09:30:00,67.86,68.39,67.74,68.23,68099.0,62.5507,63.0393,62.4401,62.8918,68099.0
2018-05-16 10:00:00,68.2,68.35,68.0,68.23,22420.0,62.8641,63.0024,62.6798,62.8918,22420.0
2018-05-16 10:30:00,68.26,68.46,68.11,68.15,22368.0,62.9194,63.1038,62.7812,62.818,22368.0
2018-05-16 11:00:00,68.1,68.1,67.52,67.65,42281.0,62.7719,62.7719,62.2373,62.3571,42281.0
2018-05-16 11:30:00,67.65,68.2,67.63,68.19,37899.0,62.3571,62.8641,62.3387,62.8549,37899.0
2018-05-16 12:00:00,68.23,68.64,68.19,68.64,81445.0,62.8918,63.2697,62.8549,63.2697,81445.0
2018-05-16 12:30:00,68.58,68.78,68.54,68.56,19958.0,63.2144,63.3987,63.1775,63.1959,19958.0
2018-05-16 13:00:00,68.61,68.75,68.47,68.55,21570.0,63.242,63.3711,63.113,63.1867,21570.0
2018-05-16 13:30:00,68.54,68.74,68.53,68.61,16821.0,63.1775,63.3619,63.1683,63.242,16821.0
2018-05-16 14:00:00,68.62,68.75,68.5,68.59,51519.0,63.2513,63.3711,63.1406,63.2236,51519.0
2018-05-16 14:30:00,68.55,68.67,68.48,68.6,18050.0,63.1867,63.2973,63.1222,63.2328,18050.0
2018-05-16 15:00:00,68.49,68.49,68.1,68.21,38355.0,63.1314,63.1314,62.7719,62.8733,38355.0
2018-05-16 15:30:00,68.21,68.21,67.9,68.16,84983.0,62.8733,62.8733,62.5876,62.8272,84983.0
2018-05-17 09:30:00,67.99,67.99,67.05,67.62,95275.0,62.6705,62.6705,61.8041,62.3295,95275.0
2018-05-17 10:00:00,67.67,68.25,67.66,68.1,37163.0,62.3756,62.9102,62.3664,62.7719,37163.0
2018-05-17 10:30:00,68.03,68.44,67.98,68.2,43909.0,62.7074,63.0853,62.6613,62.8641,43909.0
2018-05-17 11:00:00,68.22,68.24,67.89,68.19,37342.0,62.8826,62.901,62.5784,62.8549,37342.0
2018-05-17 11:30:00,68.25,68.42,68.04,68.2,39714.0,62.9102,63.0669,62.7166,62.8641,39714.0
2018-05-17 12:00:00,68.23,68.36,68.02,68.3,40165.0,62.8918,63.0116,62.6982,62.9563,40165.0
2018-05-17 12:30:00,68.3,68.37,67.87,68.07,83153.0,62.9563,63.0208,62.5599,62.7443,83153.0
2018-05-17 13:00:00,68.05,68.27,67.97,68.11,28353.0,62.7259,62.9286,62.6521,62.7812,28353.0
2018-05-17 13:30:00,68.15,68.15,67.53,67.62,33140.0,62.818,62.818,62.2465,62.3295,33140.0
2018-05-17 14:00:00,67.61,67.96,67.39,67.94,52791.0,62.3203,62.6429,62.1175,62.6245,52791.0
2018-05-17 14:30:00,67.97,68.09,67.81,68.09,18771.0,62.6521,62.7627,62.5046,62.7627,18771.0
2018-05-17 15:00:00,68.12,68.16,67.6,67.62,50193.0,62.7904,62.8272,62.3111,62.3295,50193.0
2018-05-17 15:30:00,67.61,67.93,67.48,67.86,92143.0,62.3203,62.6152,62.2004,62.5507,92143.0
2018-05-18 09:30:00,67.74,67.92,67.37,67.59,61961.0,62.4401,62.606,62.0991,62.3018,61961.0
2018-05-18 10:00:00,67.55,67.76,67.37,67.5,44690.0,62.265,62.4585,62.0991,62.2189,44690.0
2018-05-18 10:30:00,67.46,67.48,66.86,67.27,82342.0,62.182,62.2004,61.629,62.0069,82342.0
2018-05-18 11:00:00,67.29,67.53,67.21,67.24,36281.0,62.0253,62.2465,61.9516,61.9792,36281.0
2018-05-18 11:30:00,67.2,67.37,67.06,67.15,33396.0,61.9424,62.0991,61.8133,61.8963,33396.0
2018-05-18 12:00:00,67.1,67.1,66.87,66.89,40712.0,61.8502,61.8502,61.6382,61.6566,40712.0
2018-05-18 12:30:00,66.88,66.94,66.71,66.91,53258.0,61.6474,61.7027,61.4907,61.675,53258.0
2018-05-18 13:00:00,66.94,67.13,66.75,67.0,18352.0,61.7027,61.8778,61.5276,61.758,18352.0
2018-05-18 13:30:00,66.94,66.94,66.57,66.71,39763.0,61.7027,61.7027,61.3616,61.4907,39763.0
2018-05-18 14:00:00,66.7,66.84,66.58,66.84,31499.0,61.4815,61.6105,61.3709,61.6105,31499.0
2018-05-18 14:30:00,66.82,67.03,66.82,66.96,20501.0,61.5921,61.7857,61.5921,61.7211,20501.0
2018-05-18 15:00:00,67.0,67.0,66.71,66.82,45052.0,61.758,61.758,61.4907,61.5921,45052.0
2018-05-18 15:30:00,66.83,66.91,66.7,66.74,164183.0,61.6013,61.675,61.4815,61.5183,164183.0
2018-05-21 09:30:00,67.89,68.27,67.84,67.88,171427.0,62.5784,62.9286,62.5323,62.5692,171427.0
2018-05-21 10:00:00,67.87,68.22,67.81,68.19,57421.0,62.5599,62.8826,62.5046,62.8549,57421.0
2018-05-21 10:30:00,68.21,68.55,68.21,68.45,108076.0,62.8733,63.1867,62.8733,63.0946,108076.0
2018-05-21 11:00:00,68.43,68.55,68.01,68.11,73573.0,63.0761,63.1867,62.689,62.7812,73573.0
2018-05-21 11:30:00,68.12,68.23,67.96,68.23,41137.0,62.7904,62.8918,62.6429,62.8918,41137.0
2018-05-21 12:00:00,68.26,68.58,68.14,68.43,39279.0,62.9194,63.2144,62.8088,63.0761,39279.0
2018-05-21 12:30:00,68.42,68.45,68.25,68.26,53154.0,63.0669,63.0946,62.9102,62.9194,53154.0
2018-05-21 13:00:00,68.3,68.52,68.26,68.32,56065.0,62.9563,63.1591,62.9194,62.9747,56065.0
2018-05-21 13:30:00,68.34,68.59,68.3,68.56,43529.0,62.9932,63.2236,62.9563,63.1959,43529.0
2018-05-21 14:00:00,68.45,68.53,68.29,68.39,25963.0,63.0946,63.1683,62.9471,63.0393,25963.0
2018-05-21 14:30:00,68.38,68.48,68.13,68.46,43739.0,63.03,63.1222,62.7996,63.1038,43739.0
2018-05-21 15:00:00,68.39,68.47,68.08,68.19,40229.0,63.0393,63.113,62.7535,62.8549,40229.0
2018-05-21 15:30:00,68.2,68.31,68.03,68.23,179677.0,62.8641,62.9655,62.7074,62.8918,179677.0
2018-05-22 09:30:00,68.49,68.93,68.49,68.9,93040.0,63.1314,63.537,63.1314,63.5093,93040.0
2018-05-22 10:00:00,68.87,69.23,68.56,68.72,96088.0,63.4817,63.8135,63.1959,63.3434,96088.0
2018-05-22 10:30:00,68.65,69.04,68.52,68.97,75902.0,63.2789,63.6384,63.1591,63.5739,75902.0
2018-05-22 11:00:00,68.98,69.45,68.98,69.43,70126.0,63.5831,64.0163,63.5831,63.9979,70126.0
2018-05-22 11:30:00,69.42,69.55,69.33,69.54,44498.0,63.9887,64.1085,63.9057,64.0993,44498.0
2018-05-22 12:00:00,69.58,69.75,69.51,69.62,43010.0,64.1361,64.2928,64.0716,64.173,43010.0
2018-05-22 12:30:00,69.68,69.7,69.51,69.61,47266.0,64.2283,64.2468,64.0716,64.1638,47266.0
2018-05-22 13:00:00,69.68,69.8,69.59,69.74,44320.0,64.2283,64.3389,64.1454,64.2836,44320.0
2018-05-22 13:30:00,69.72,69.74,69.57,69.63,22526.0,64.2652,64.2836,64.1269,64.1822,22526.0
2018-05-22 14:00:00,69.65,69.89,69.64,69.85,40072.0,64.2007,64.4219,64.1915,64.385,40072.0
2018-05-22 14:30:00,69.83,69.93,69.41,69.42,70762.0,64.3666,64.4588,63.9794,63.9887,70762.0
2018-05-22 15:00:00,69.37,69.56,69.36,69.37,50772.0,63.9426,64.1177,63.9334,63.9426,50772.0
2018-05-22 15:30:00,69.33,69.33,68.81,68.97,164232.0,63.9057,63.9057,63.4264,63.5739,164232.0
2018-05-23 09:30:00,68.12,68.46,67.52,67.75,268639.0,62.7904,63.1038,62.2373,62.4493,268639.0
2018-05-23 10:00:00,67.77,68.11,67.63,67.75,101507.0,62.4678,62.7812,62.3387,62.4493,101507.0
2018-05-23 10:30:00,67.73,67.74,66.94,67.25,192772.0,62.4309,62.4401,61.7027,61.9884,192772.0
2018-05-23 11:00:00,67.24,67.59,67.08,67.43,97749.0,61.9792,62.3018,61.8317,62.1544,97749.0
2018-05-23 11:30:00,67.47,67.7,67.25,67.25,103753.0,62.1912,62.4032,61.9884,61.9884,103753.0
2018-05-23 12:00:00,67.24,67.58,67.2,67.25,76203.0,61.9792,62.2926,61.9424,61.9884,76203.0
2018-05-23 12:30:00,67.3,67.73,67.2,67.68,37363.0,62.0345,62.4309,61.9424,62.3848,37363.0
2018-05-23 13:00:00,67.63,67.65,67.33,67.65,36258.0,62.3387,62.3571,62.0622,62.3571,36258.0
2018-05-23 13:30:00,67.66,67.84,67.59,67.71,88588.0,62.3664,62.5323,62.3018,62.4125,88588.0
2018-05-23 14:00:00,67.73,68.21,67.69,67.94,142082.0,62.4309,62.8733,62.394,62.6245,142082.0
2018-05-23 14:30:00,67.94,68.17,67.7,68.15,62722.0,62.6245,62.8365,62.4032,62.818,62722.0
2018-05-23 15:00:00,68.17,68.44,68.1,68.33,78929.0,62.8365,63.0853,62.7719,62.9839,78929.0
2018-05-23 15:30:00,68.33,68.59,68.01,68.59,183366.0,62.9839,63.2236,62.689,63.2236,183366.0
2018-05-24 09:30:00,68.0,68.32,66.61,66.82,146522.0,62.6798,62.9747,61.3985,61.5921,146522.0
2018-05-24 10:00:00,66.76,67.25,66.47,66.54,276235.0,61.5368,61.9884,61.2695,61.334,276235.0
2018-05-24 10:30:00,66.5,66.6,65.8,65.92,173504.0,61.2971,61.3893,60.6519,60.7625,173504.0
2018-05-24 11:00:00,65.93,66.78,65.83,66.68,125634.0,60.7717,61.5552,60.6795,61.463,125634.0
2018-05-24 11:30:00,66.67,67.14,66.56,67.12,111178.0,61.4538,61.887,61.3524,61.8686,111178.0
2018-05-24 12:00:00,67.14,67.38,66.96,67.26,54236.0,61.887,62.1083,61.7211,61.9977,54236.0
2018-05-24 12:30:00,67.31,67.38,67.0,67.19,28373.0,62.0437,62.1083,61.758,61.9331,28373.0
2018-05-24 13:00:00,67.21,67.64,67.21,67.36,92253.0,61.9516,62.3479,61.9516,62.0898,92253.0
2018-05-24 13:30:00,67.39,67.45,67.13,67.39,32026.0,62.1175,62.1728,61.8778,62.1175,32026.0
2018-05-24 14:00:00,67.4,67.64,67.18,67.59,44906.0,62.1267,62.3479,61.9239,62.3018,44906.0
2018-05-24 14:30:00,67.6,67.62,67.3,67.41,58664.0,62.3111,62.3295,62.0345,62.1359,58664.0
2018-05-24 15:00:00,67.39,67.7,67.21,67.56,51621.0,62.1175,62.4032,61.9516,62.2742,51621.0
2018-05-24 15:30:00,67.58,67.67,67.41,67.53,95029.0,62.2926,62.3756,62.1359,62.2465,95029.0
2018-05-25 09:30:00,67.0,67.22,66.45,66.82,175505.0,61.758,61.9608,61.251,61.5921,175505.0
2018-05-25 10:00:00,66.8,67.17,66.71,66.8,72963.0,61.5737,61.9147,61.4907,61.5737,72963.0
2018-05-25 10:30:00,66.83,67.06,66.67,66.9,75182.0,61.6013,61.8133,61.4538,61.6658,75182.0
2018-05-25 11:00:00,66.92,67.38,66.9,67.23,55942.0,61.6843,62.1083,61.6658,61.97,55942.0
2018-05-25 11:30:00,67.2,67.41,67.2,67.23,41359.0,61.9424,62.1359,61.9424,61.97,41359.0
2018-05-25 12:00:00,67.22,67.26,66.85,66.96,29708.0,61.9608,61.9977,61.6197,61.7211,29708.0
2018-05-25 12:30:00,66.91,66.92,66.57,66.64,42917.0,61.675,61.6843,61.3616,61.4262,42917.0
2018-05-25 13:00:00,66.65,66.72,66.48,66.49,38715.0,61.4354,61.4999,61.2787,61.2879,38715.0
2018-05-25 13:30:00,66.47,66.48,66.29,66.43,79932.0,61.2695,61.2787,61.1036,61.2326,79932.0
2018-05-25 14:00:00,66.43,66.75,66.41,66.74,41168.0,61.2326,61.5276,61.2142,61.5183,41168.0
2018-05-25 14:30:00,66.74,66.74,66.42,66.49,44201.0,61.5183,61.5183,61.2234,61.2879,44201.0
2018-05-25 15:00:00,66.47,66.97,66.41,66.96,53392.0,61.2695,61.7303,61.2142,61.7211,53392.0
2018-05-25 15:30:00,66.94,67.09,66.79,67.06,161141.0,61.7027,61.841,61.5644,61.8133,161141.0
2018-05-29 09:30:00,65.38,65.73,64.28,65.05,412576.0,60.2647,60.5874,59.2508,59.9606,412576.0
2018-05-29 10:00:00,65.09,65.2,64.7,64.95,99286.0,59.9974,60.0988,59.638,59.8684,99286.0
2018-05-29 10:30:00,64.8,64.8,64.29,64.32,195983.0,59.7301,59.7301,59.26,59.2877,195983.0
2018-05-29 11:00:00,64.3,64.3,63.6,63.83,268259.0,59.2692,59.2692,58.624,58.836,268259.0
2018-05-29 11:30:00,63.8,63.82,62.7,62.74,380663.0,58.8084,58.8268,57.7944,57.8313,380663.0
2018-05-29 12:00:00,62.71,62.72,61.77,62.36,531857.0,57.8036,57.8129,56.9372,57.481,531857.0
2018-05-29 12:30:00,62.39,63.14,62.34,62.99,210752.0,57.5087,58.2,57.4626,58.0617,210752.0
2018-05-29 13:00:00,62.95,62.96,62.35,62.43,173558.0,58.0249,58.0341,57.4718,57.5456,173558.0
2018-05-29 13:30:00,62.47,62.53,61.93,62.22,217789.0,57.5824,57.6377,57.0847,57.352,217789.0
2018-05-29 14:00:00,62.16,62.2,61.56,62.03,239944.0,57.2967,57.3335,56.7436,57.1768,239944.0
2018-05-29 14:30:00,62.0,62.13,61.27,61.29,344671.0,57.1492,57.269,56.4763,56.4947,344671.0
2018-05-29 15:00:00,61.32,61.85,61.25,61.59,307774.0,56.5224,57.0109,56.4579,56.7713,307774.0
2018-05-29 15:30:00,61.58,62.65,61.47,62.33,557639.0,56.7621,57.7483,56.6607,57.4534,557639.0
2018-05-30 09:30:00,63.84,64.24,63.52,63.53,498119.0,58.8452,59.2139,58.5503,58.5595,498119.0
2018-05-30 10:00:00,63.61,64.14,63.55,63.8,164584.0,58.6332,59.1218,58.5779,58.8084,164584.0
2018-05-30 10:30:00,63.81,64.4,63.74,64.27,151399.0,58.8176,59.3614,58.7531,59.2416,151399.0
2018-05-30 11:00:00,64.3,64.39,63.83,64.26,131644.0,59.2692,59.3522,58.836,59.2324,131644.0
2018-05-30 11:30:00,64.23,65.08,64.23,64.93,240918.0,59.2047,59.9882,59.2047,59.85,240918.0
2018-05-30 12:00:00,64.95,65.36,64.95,65.33,247836.0,59.8684,60.2463,59.8684,60.2187,247836.0
2018-05-30 12:30:00,65.35,65.54,65.22,65.42,123872.0,60.2371,60.4122,60.1173,60.3016,123872.0
2018-05-30 13:00:00,65.46,65.73,65.26,65.53,167334.0,60.3385,60.5874,60.1541,60.403,167334.0
2018-05-30 13:30:00,65.53,65.94,65.52,65.75,122237.0,60.403,60.7809,60.3938,60.6058,122237.0
2018-05-30 14:00:00,65.76,65.87,65.6,65.61,97111.0,60.615,60.7164,60.4675,60.4768,97111.0
2018-05-30 14:30:00,65.59,65.93,65.55,65.65,138772.0,60.4583,60.7717,60.4214,60.5136,138772.0
2018-05-30 15:00:00,65.7,65.78,65.36,65.4,70998.0,60.5597,60.6335,60.2463,60.2832,70998.0
2018-05-30 15:30:00,65.36,65.47,65.23,65.41,238691.0,60.2463,60.3477,60.1265,60.2924,238691.0
2018-05-31 09:30:00,64.96,65.01,64.17,64.37,209661.0,59.8776,59.9237,59.1494,59.3338,209661.0
2018-05-31 10:00:00,64.35,64.62,63.76,64.43,272900.0,59.3153,59.5642,58.7715,59.3891,272900.0
2018-05-31 10:30:00,64.43,64.58,64.13,64.38,91348.0,59.3891,59.5273,59.1125,59.343,91348.0
2018-05-31 11:00:00,64.36,64.99,64.28,64.99,73331.0,59.3246,59.9053,59.2508,59.9053,73331.0
2018-05-31 11:30:00,64.99,65.35,64.72,64.98,96115.0,59.9053,60.2371,59.6564,59.896,96115.0
2018-05-31 12:00:00,64.96,64.96,64.44,64.44,35686.0,59.8776,59.8776,59.3983,59.3983,35686.0
2018-05-31 12:30:00,64.55,64.72,64.39,64.7,33556.0,59.4997,59.6564,59.3522,59.638,33556.0
2018-05-31 13:00:00,64.74,64.75,64.43,64.48,39001.0,59.6748,59.684,59.3891,59.4352,39001.0
2018-05-31 13:30:00,64.55,64.6,63.76,63.83,109134.0,59.4997,59.5458,58.7715,58.836,109134.0
2018-05-31 14:00:00,63.82,64.26,63.57,64.12,104636.0,58.8268,59.2324,58.5964,59.1033,104636.0
2018-05-31 14:30:00,64.11,64.34,63.84,64.27,48229.0,59.0941,59.3061,58.8452,59.2416,48229.0
2018-05-31 15:00:00,64.37,64.79,64.23,64.63,121030.0,59.3338,59.7209,59.2047,59.5734,121030.0
2018-05-31 15:30:00,64.63,64.63,64.05,64.12,176444.0,59.5734,59.5734,59.0388,59.1033,176444.0
2018-06-01 09:30:00,65.75,66.29,65.7,66.13,442356.0,60.6058,61.1036,60.5597,60.9561,442356.0
2018-06-01 10:00:00,66.15,66.35,65.61,65.84,251736.0,60.9745,61.1589,60.4768,60.6888,251736.0
2018-06-01 10:30:00,65.84,65.96,65.56,65.73,188463.0,60.6888,60.7994,60.4307,60.5874,188463.0
2018-06-01 11:00:00,65.74,65.84,65.39,65.62,95019.0,60.5966,60.6888,60.274,60.486,95019.0
2018-06-01 11:30:00,65.56,66.11,65.55,66.05,130950.0,60.4307,60.9376,60.4214,60.8823,130950.0
2018-06-01 12:00:00,66.06,66.34,65.99,66.1,115855.0,60.8915,61.1496,60.827,60.9284,115855.0
2018-06-01 12:30:00,66.1,66.24,65.93,66.01,124354.0,60.9284,61.0575,60.7717,60.8455,124354.0
2018-06-01 13:00:00,66.08,66.39,66.08,66.35,149916.0,60.91,61.1957,60.91,61.1589,149916.0
2018-06-01 13:30:00,66.32,66.34,66.07,66.18,56033.0,61.1312,61.1496,60.9008,61.0022,56033.0
2018-06-01 14:00:00,66.2,66.25,65.86,65.94,112878.0,61.0206,61.0667,60.7072,60.7809,112878.0
2018-06-01 14:30:00,65.95,66.13,65.82,66.05,183918.0,60.7902,60.9561,60.6703,60.8823,183918.0
2018-06-01 15:00:00,66.04,66.04,65.6,65.73,88240.0,60.8731,60.8731,60.4675,60.5874,88240.0
2018-06-01 15:30:00,65.74,65.87,65.68,65.8,148802.0,60.5966,60.7164,60.5413,60.6519,148802.0
2018-06-04 09:30:00,66.59,66.96,66.5,66.8,123035.0,61.3801,61.7211,61.2971,61.5737,123035.0
2018-06-04 10:00:00,66.81,66.86,66.43,66.46,106658.0,61.5829,61.629,61.2326,61.2603,106658.0
2018-06-04 10:30:00,66.42,66.75,66.37,66.72,150598.0,61.2234,61.5276,61.1773,61.4999,150598.0
2018-06-04 11:00:00,66.74,66.88,66.37,66.57,69943.0,61.5183,61.6474,61.1773,61.3616,69943.0
2018-06-04 11:30:00,66.63,66.8,66.5,66.76,57752.0,61.417,61.5737,61.2971,61.5368,57752.0
2018-06-04 12:00:00,66.8,66.88,66.57,66.68,47890.0,61.5737,61.6474,61.3616,61.463,47890.0
2018-06-04 12:30:00,66.63,66.71,66.61,66.64,26702.0,61.417,61.4907,61.3985,61.4262,26702.0
2018-06-04 13:00:00,66.65,66.83,66.62,66.83,41636.0,61.4354,61.6013,61.4077,61.6013,41636.0
2018-06-04 13:30:00,66.8,66.91,66.7,66.8,32189.0,61.5737,61.675,61.4815,61.5737,32189.0
2018-06-04 14:00:00,66.83,67.06,66.82,67.02,112572.0,61.6013,61.8133,61.5921,61.7764,112572.0
2018-06-04 14:30:00,67.03,67.11,66.94,67.11,63038.0,61.7857,61.8594,61.7027,61.8594,63038.0
2018-06-04 15:00:00,67.09,67.18,67.02,67.07,101857.0,61.841,61.9239,61.7764,61.8225,101857.0
2018-06-04 15:30:00,67.06,67.1,66.89,67.05,171171.0,61.8133,61.8502,61.6566,61.8041,171171.0
2018-06-05 09:30:00,66.9,66.9,66.46,66.6,176367.0,61.6658,61.6658,61.2603,61.3893,176367.0
2018-06-05 10:00:00,66.65,67.05,66.53,66.76,108113.0,61.4354,61.8041,61.3248,61.5368,108113.0
2018-06-05 10:30:00,66.78,66.87,66.29,66.4,161647.0,61.5552,61.6382,61.1036,61.2049,161647.0
2018-06-05 11:00:00,66.41,66.41,65.9,66.18,100219.0,61.2142,61.2142,60.7441,61.0022,100219.0
2018-06-05 11:30:00,66.17,66.21,65.74,65.9,86196.0,60.9929,61.0298,60.5966,60.7441,86196.0
2018-06-05 12:00:00,65.9,66.08,65.71,66.04,42957.0,60.7441,60.91,60.5689,60.8731,42957.0
2018-06-05 12:30:00,66.01,66.27,65.87,66.16,38147.0,60.8455,61.0851,60.7164,60.9837,38147.0
2018-06-05 13:00:00,66.22,66.34,66.13,66.27,50365.0,61.039,61.1496,60.9561,61.0851,50365.0
2018-06-05 13:30:00,66.27,66.43,66.2,66.39,30683.0,61.0851,61.2326,61.0206,61.1957,30683.0
2018-06-05 14:00:00,66.4,66.63,66.32,66.61,44296.0,61.2049,61.417,61.1312,61.3985,44296.0
2018-06-05 14:30:00,66.62,66.78,66.57,66.77,41046.0,61.4077,61.5552,61.3616,61.546,41046.0
2018-06-05 15:00:00,66.78,66.78,66.38,66.46,95055.0,61.5552,61.5552,61.1865,61.2603,95055.0
2018-06-05 15:30:00,66.46,66.61,66.38,66.56,165082.0,61.2603,61.3985,61.1865,61.3524,165082.0
2018-06-06 09:30:00,67.24,68.04,67.14,67.81,375942.0,61.9792,62.7166,61.887,62.5046,375942.0
2018-06-06 10:00:00,67.82,68.04,67.51,67.98,174009.0,62.5138,62.7166,62.2281,62.6613,174009.0
2018-06-06 10:30:00,67.96,68.21,67.83,68.21,202577.0,62.6429,62.8733,62.5231,62.8733,202577.0
2018-06-06 11:00:00,68.2,68.59,68.2,68.55,194145.0,62.8641,63.2236,62.8641,63.1867,194145.0
2018-06-06 11:30:00,68.57,68.97,68.51,68.89,170222.0,63.2052,63.5739,63.1499,63.5001,170222.0
2018-06-06 12:00:00,68.87,69.12,68.8,68.97,114117.0,63.4817,63.7121,63.4172,63.5739,114117.0
2018-06-06 12:30:00,68.95,69.0,68.83,68.88,81629.0,63.5554,63.6015,63.4448,63.4909,81629.0
2018-06-06 13:00:00,68.9,69.16,68.89,69.15,148504.0,63.5093,63.749,63.5001,63.7398,148504.0
2018-06-06 13:30:00,69.15,69.15,69.0,69.11,62661.0,63.7398,63.7398,63.6015,63.7029,62661.0
2018-06-06 14:00:00,69.12,69.16,69.01,69.15,81297.0,63.7121,63.749,63.6107,63.7398,81297.0
2018-06-06 14:30:00,69.12,69.44,69.05,69.39,164014.0,63.7121,64.0071,63.6476,63.961,164014.0
2018-06-06 15:00:00,69.4,69.5,69.19,69.43,139225.0,63.9702,64.0624,63.7767,63.9979,139225.0
2018-06-06 15:30:00,69.4,69.65,69.19,69.64,424899.0,63.9702,64.2007,63.7767,64.1915,424899.0
2018-06-07 09:30:00,70.21,70.35,69.64,70.02,327646.0,64.7169,64.8459,64.1915,64.5417,327646.0
2018-06-07 10:00:00,70.0,70.49,69.93,69.99,166480.0,64.5233,64.9749,64.4588,64.5141,166480.0
2018-06-07 10:30:00,69.96,69.97,69.28,69.62,177663.0,64.4864,64.4956,63.8596,64.173,177663.0
2018-06-07 11:00:00,69.63,69.97,69.42,69.76,90578.0,64.1822,64.4956,63.9887,64.3021,90578.0
2018-06-07 11:30:00,69.77,69.98,69.48,69.62,71151.0,64.3113,64.5049,64.044,64.173,71151.0
2018-06-07 12:00:00,69.65,69.78,69.53,69.66,55337.0,64.2007,64.3205,64.0901,64.2099,55337.0
2018-06-07 12:30:00,69.61,69.63,69.24,69.41,51452.0,64.1638,64.1822,63.8227,63.9794,51452.0
2018-06-07 13:00:00,69.46,69.47,69.04,69.08,62061.0,64.0255,64.0348,63.6384,63.6753,62061.0
2018-06-07 13:30:00,69.05,69.21,68.4,68.78,270541.0,63.6476,63.7951,63.0485,63.3987,270541.0
2018-06-07 14:00:00,68.8,69.38,68.75,69.26,96955.0,63.4172,63.9518,63.3711,63.8412,96955.0
2018-06-07 14:30:00,69.22,69.5,69.15,69.28,101546.0,63.8043,64.0624,63.7398,63.8596,101546.0
2018-06-07 15:00:00,69.36,69.58,69.09,69.45,68736.0,63.9334,64.1361,63.6845,64.0163,68736.0
2018-06-07 15:30:00,69.45,69.7,69.28,69.36,168503.0,64.0163,64.2468,63.8596,63.9334,168503.0
2018-06-08 09:30:00,69.37,69.47,68.67,69.35,202538.0,63.9426,64.0348,63.2973,63.9241,202538.0
2018-06-08 10:00:00,69.32,69.42,69.09,69.3,55298.0,63.8965,63.9887,63.6845,63.8781,55298.0
2018-06-08 10:30:00,69.28,69.66,69.02,69.44,86793.0,63.8596,64.2099,63.62,64.0071,86793.0
2018-06-08 11:00:00,69.41,69.6,69.16,69.26,41340.0,63.9794,64.1546,63.749,63.8412,41340.0
2018-06-08 11:30:00,69.26,69.59,69.0,69.53,53814.0,63.8412,64.1454,63.6015,64.0901,53814.0
2018-06-08 12:00:00,69.55,69.9,69.42,69.88,103925.0,64.1085,64.4311,63.9887,64.4127,103925.0
2018-06-08 12:30:00,69.91,69.94,69.7,69.84,52172.0,64.4403,64.468,64.2468,64.3758,52172.0
2018-06-08 13:00:00,69.82,69.82,69.56,69.69,34010.0,64.3574,64.3574,64.1177,64.2375,34010.0
2018-06-08 13:30:00,69.76,69.9,69.49,69.61,64398.0,64.3021,64.4311,64.0532,64.1638,64398.0
2018-06-08 14:00:00,69.59,69.88,69.59,69.85,51045.0,64.1454,64.4127,64.1454,64.385,51045.0
2018-06-08 14:30:00,69.82,70.05,69.82,69.94,100349.0,64.3574,64.5694,64.3574,64.468,100349.0
2018-06-08 15:00:00,69.94,70.01,69.72,69.91,64841.0,64.468,64.5325,64.2652,64.4403,64841.0
2018-06-08 15:30:00,69.92,70.15,69.83,70.08,193728.0,64.4495,64.6616,64.3666,64.597,193728.0
2018-06-11 09:30:00,70.5,70.79,70.3,70.49,163330.0,64.9842,65.2515,64.7998,64.9749,163330.0
2018-06-11 10:00:00,70.48,70.88,70.32,70.75,191489.0,64.9657,65.3344,64.8182,65.2146,191489.0
2018-06-11 10:30:00,70.73,70.86,70.12,70.15,134761.0,65.1962,65.316,64.6339,64.6616,134761.0
2018-06-11 11:00:00,70.17,70.24,69.71,69.9,73834.0,64.68,64.7445,64.256,64.4311,73834.0
2018-06-11 11:30:00,69.94,70.26,69.78,70.14,91388.0,64.468,64.7629,64.3205,64.6523,91388.0
2018-06-11 12:00:00,70.18,70.27,70.01,70.24,52495.0,64.6892,64.7722,64.5325,64.7445,52495.0
2018-06-11 12:30:00,70.25,70.33,70.06,70.17,40157.0,64.7537,64.8275,64.5786,64.68,40157.0
2018-06-11 13:00:00,70.17,70.22,69.95,69.99,53609.0,64.68,64.7261,64.4772,64.5141,53609.0
2018-06-11 13:30:00,70.01,70.02,69.82,69.91,54884.0,64.5325,64.5417,64.3574,64.4403,54884.0
2018-06-11 14:00:00,69.93,69.93,69.76,69.8,50295.0,64.4588,64.4588,64.3021,64.3389,50295.0
2018-06-11 14:30:00,69.8,69.85,69.54,69.63,84499.0,64.3389,64.385,64.0993,64.1822,84499.0
2018-06-11 15:00:00,69.67,69.97,69.65,69.97,64936.0,64.2191,64.4956,64.2007,64.4956,64936.0
2018-06-11 15:30:00,69.96,70.01,69.43,69.5,194211.0,64.4864,64.5325,63.9979,64.0624,194211.0
2018-06-12 09:30:00,69.86,70.1,69.65,69.94,109526.0,64.3942,64.6155,64.2007,64.468,109526.0
2018-06-12 10:00:00,69.93,70.28,69.59,69.6,135736.0,64.4588,64.7814,64.1454,64.1546,135736.0
2018-06-12 10:30:00,69.61,69.77,69.39,69.66,124889.0,64.1638,64.3113,63.961,64.2099,124889.0
2018-06-12 11:00:00,69.69,69.84,69.53,69.79,45388.0,64.2375,64.3758,64.0901,64.3297,45388.0
2018-06-12 11:30:00,69.79,70.09,69.78,70.05,65527.0,64.3297,64.6062,64.3205,64.5694,65527.0
2018-06-12 12:00:00,70.06,70.08,69.8,69.82,29681.0,64.5786,64.597,64.3389,64.3574,29681.0
2018-06-12 12:30:00,69.81,69.83,69.59,69.63,95454.0,64.3482,64.3666,64.1454,64.1822,95454.0
2018-06-12 13:00:00,69.62,69.76,69.43,69.47,116471.0,64.173,64.3021,63.9979,64.0348,116471.0
2018-06-12 13:30:00,69.49,69.64,69.37,69.49,107553.0,64.0532,64.1915,63.9426,64.0532,107553.0
2018-06-12 14:00:00,69.5,69.55,69.04,69.08,76818.0,64.0624,64.1085,63.6384,63.6753,76818.0
2018-06-12 14:30:00,69.07,69.16,68.86,68.88,108520.0,63.666,63.749,63.4725,63.4909,108520.0
2018-06-12 15:00:00,68.86,69.31,68.85,69.3,47068.0,63.4725,63.8873,63.4633,63.8781,47068.0
2018-06-12 15:30:00,69.31,69.58,69.29,69.46,212771.0,63.8873,64.1361,63.8688,64.0255,212771.0
2018-06-13 09:30:00,69.74,70.13,69.23,69.37,124560.0,64.2836,64.6431,63.8135,63.9426,124560.0
2018-06-13 10:00:00,69.37,69.56,69.22,69.49,144147.0,63.9426,64.1177,63.8043,64.0532,144147.0
2018-06-13 10:30:00,69.52,69.63,69.11,69.18,184879.0,64.0808,64.1822,63.7029,63.7674,184879.0
2018-06-13 11:00:00,69.19,69.31,68.87,68.94,74487.0,63.7767,63.8873,63.4817,63.5462,74487.0
2018-06-13 11:30:00,68.9,69.15,68.86,69.01,83709.0,63.5093,63.7398,63.4725,63.6107,83709.0
2018-06-13 12:00:00,69.05,69.15,68.95,69.0,87158.0,63.6476,63.7398,63.5554,63.6015,87158.0
2018-06-13 12:30:00,68.98,69.02,68.9,68.91,27443.0,63.5831,63.62,63.5093,63.5186,27443.0
2018-06-13 13:00:00,68.9,69.26,68.85,69.18,58700.0,63.5093,63.8412,63.4633,63.7674,58700.0
2018-06-13 13:30:00,69.16,69.22,68.97,69.12,24625.0,63.749,63.8043,63.5739,63.7121,24625.0
2018-06-13 14:00:00,69.11,69.75,68.89,69.23,260684.0,63.7029,64.2928,63.5001,63.8135,260684.0
2018-06-13 14:30:00,69.2,70.04,68.98,69.13,265229.0,63.7859,64.5602,63.5831,63.7214,265229.0
2018-06-13 15:00:00,69.17,69.42,68.8,68.83,178659.0,63.7582,63.9887,63.4172,63.4448,178659.0
2018-06-13 15:30:00,68.8,68.9,68.21,68.27,203451.0,63.4172,63.5093,62.8733,62.9286,203451.0
2018-06-14 09:30:00,68.77,68.95,67.85,68.03,177428.0,63.3895,63.5554,62.5415,62.7074,177428.0
2018-06-14 10:00:00,68.09,68.57,68.0,68.3,188214.0,62.7627,63.2052,62.6798,62.9563,188214.0
2018-06-14 10:30:00,68.33,68.33,67.42,67.45,149485.0,62.9839,62.9839,62.1451,62.1728,149485.0
2018-06-14 11:00:00,67.44,67.65,67.21,67.48,186737.0,62.1636,62.3571,61.9516,62.2004,186737.0
2018-06-14 11:30:00,67.48,67.71,67.3,67.66,90422.0,62.2004,62.4125,62.0345,62.3664,90422.0
2018-06-14 12:00:00,67.7,67.72,67.37,67.39,70027.0,62.4032,62.4217,62.0991,62.1175,70027.0
2018-06-14 12:30:00,67.4,67.54,67.24,67.24,57631.0,62.1267,62.2558,61.9792,61.9792,57631.0
2018-06-14 13:00:00,67.26,67.65,67.26,67.65,69666.0,61.9977,62.3571,61.9977,62.3571,69666.0
2018-06-14 13:30:00,67.61,67.86,67.5,67.51,44277.0,62.3203,62.5507,62.2189,62.2281,44277.0
2018-06-14 14:00:00,67.5,67.65,67.37,67.62,48530.0,62.2189,62.3571,62.0991,62.3295,48530.0
2018-06-14 14:30:00,67.59,67.7,67.49,67.5,40619.0,62.3018,62.4032,62.2097,62.2189,40619.0
2018-06-14 15:00:00,67.52,67.72,67.42,67.68,50499.0,62.2373,62.4217,62.1451,62.3848,50499.0
2018-06-14 15:30:00,67.67,67.79,67.36,67.49,213939.0,62.3756,62.4862,62.0898,62.2097,213939.0
2018-06-15 09:30:00,67.0,67.0,66.25,66.65,170813.0,61.758,61.758,61.0667,61.4354,170813.0
2018-06-15 10:00:00,66.67,66.69,66.1,66.11,219829.0,61.4538,61.4723,60.9284,60.9376,219829.0
2018-06-15 10:30:00,66.1,66.64,65.66,66.59,210878.0,60.9284,61.4262,60.5228,61.3801,210878.0
2018-06-15 11:00:00,66.56,66.98,66.52,66.52,88693.0,61.3524,61.7396,61.3156,61.3156,88693.0
2018-06-15 11:30:00,66.5,66.86,66.37,66.8,65629.0,61.2971,61.629,61.1773,61.5737,65629.0
2018-06-15 12:00:00,66.84,66.87,66.58,66.75,57564.0,61.6105,61.6382,61.3709,61.5276,57564.0
2018-06-15 12:30:00,66.77,67.05,66.58,67.03,70747.0,61.546,61.8041,61.3709,61.7857,70747.0
2018-06-15 13:00:00,67.03,67.26,66.99,67.12,93056.0,61.7857,61.9977,61.7488,61.8686,93056.0
2018-06-15 13:30:00,67.14,67.14,66.85,66.9,49616.0,61.887,61.887,61.6197,61.6658,49616.0
2018-06-15 14:00:00,66.91,67.75,66.89,67.73,83849.0,61.675,62.4493,61.6566,62.4309,83849.0
2018-06-15 14:30:00,67.74,67.93,67.56,67.6,140632.0,62.4401,62.6152,62.2742,62.3111,140632.0
2018-06-15 15:00:00,67.57,67.57,67.24,67.46,56899.0,62.2834,62.2834,61.9792,62.182,56899.0
2018-06-15 15:30:00,67.4,67.4,67.0,67.32,141910.0,62.1267,62.1267,61.758,62.053,141910.0
2018-06-18 09:30:00,66.25,66.51,65.59,66.26,183054.0,61.0667,61.3063,60.4583,61.0759,183054.0
2018-06-18 10:00:00,66.23,66.58,66.15,66.47,89671.0,61.0482,61.3709,60.9745,61.2695,89671.0
2018-06-18 10:30:00,66.51,67.21,66.49,67.01,144891.0,61.3063,61.9516,61.2879,61.7672,144891.0
2018-06-18 11:00:00,66.98,67.22,66.89,66.92,83259.0,61.7396,61.9608,61.6566,61.6843,83259.0
2018-06-18 11:30:00,66.93,66.96,66.64,66.71,44587.0,61.6935,61.7211,61.4262,61.4907,44587.0
2018-06-18 12:00:00,66.73,66.92,66.55,66.65,49382.0,61.5091,61.6843,61.3432,61.4354,49382.0
2018-06-18 12:30:00,66.64,66.89,66.64,66.89,23870.0,61.4262,61.6566,61.4262,61.6566,23870.0
2018-06-18 13:00:00,66.93,67.27,66.89,67.17,20943.0,61.6935,62.0069,61.6566,61.9147,20943.0
2018-06-18 13:30:00,67.15,67.16,66.98,67.02,21202.0,61.8963,61.9055,61.7396,61.7764,21202.0
2018-06-18 14:00:00,67.04,67.4,67.0,67.31,50538.0,61.7949,62.1267,61.758,62.0437,50538.0
2018-06-18 14:30:00,67.31,67.36,66.97,67.0,32911.0,62.0437,62.0898,61.7303,61.758,32911.0
2018-06-18 15:00:00,66.97,67.2,66.94,67.11,33395.0,61.7303,61.9424,61.7027,61.8594,33395.0
2018-06-18 15:30:00,67.11,67.55,67.11,67.45,165354.0,61.8594,62.265,61.8594,62.1728,165354.0
2018-06-19 09:30:00,65.65,66.23,65.53,65.91,302055.0,60.6614,61.1973,60.5505,60.9016,302055.0
2018-06-19 10:00:00,65.81,65.81,65.51,65.53,229516.0,60.8092,60.8092,60.532,60.5505,229516.0
2018-06-19 10:30:00,65.53,66.36,65.46,66.22,179792.0,60.5505,61.3174,60.4858,61.1881,179792.0
2018-06-19 11:00:00,66.16,66.69,66.14,66.52,137979.0,61.1326,61.6224,61.1141,61.4653,137979.0
2018-06-19 11:30:00,66.53,66.86,66.39,66.67,134637.0,61.4745,61.7794,61.3451,61.6039,134637.0
2018-06-19 12:00:00,66.66,66.69,66.4,66.47,107428.0,61.5946,61.6224,61.3544,61.4191,107428.0
2018-06-19 12:30:00,66.47,66.51,66.1,66.39,45779.0,61.4191,61.456,61.0772,61.3451,45779.0
2018-06-19 13:00:00,66.4,66.57,66.31,66.37,33605.0,61.3544,61.5115,61.2712,61.3267,33605.0
2018-06-19 13:30:00,66.35,66.74,66.18,66.61,86943.0,61.3082,61.6686,61.1511,61.5484,86943.0
2018-06-19 14:00:00,66.63,66.95,66.63,66.72,78656.0,61.5669,61.8626,61.5669,61.6501,78656.0
2018-06-19 14:30:00,66.69,67.05,66.65,67.0,66170.0,61.6224,61.955,61.5854,61.9088,66170.0
2018-06-19 15:00:00,67.04,67.04,66.67,66.68,106691.0,61.9458,61.9458,61.6039,61.6131,106691.0
2018-06-19 15:30:00,66.69,66.82,66.47,66.74,184496.0,61.6224,61.7425,61.4191,61.6686,184496.0
2018-06-20 09:30:00,67.61,67.84,67.37,67.65,165895.0,62.4724,62.685,62.2507,62.5094,165895.0
2018-06-20 10:00:00,67.7,67.73,67.08,67.19,80149.0,62.5556,62.5833,61.9827,62.0844,80149.0
2018-06-20 10:30:00,67.24,67.55,67.13,67.48,60124.0,62.1306,62.417,62.0289,62.3523,60124.0
2018-06-20 11:00:00,67.49,67.54,67.18,67.45,72014.0,62.3616,62.4078,62.0751,62.3246,72014.0
2018-06-20 11:30:00,67.46,67.49,67.3,67.47,38197.0,62.3338,62.3616,62.186,62.3431,38197.0
2018-06-20 12:00:00,67.41,67.44,67.16,67.22,52087.0,62.2876,62.3154,62.0566,62.1121,52087.0
2018-06-20 12:30:00,67.22,67.51,67.21,67.44,24607.0,62.1121,62.38,62.1028,62.3154,24607.0
2018-06-20 13:00:00,67.43,67.43,67.07,67.1,70321.0,62.3061,62.3061,61.9735,62.0012,70321.0
2018-06-20 13:30:00,67.11,67.38,67.11,67.35,58262.0,62.0104,62.2599,62.0104,62.2322,58262.0
2018-06-20 14:00:00,67.34,67.4,67.21,67.3,48459.0,62.223,62.2784,62.1028,62.186,48459.0
2018-06-20 14:30:00,67.29,67.3,67.05,67.07,57110.0,62.1768,62.186,61.955,61.9735,57110.0
2018-06-20 15:00:00,67.07,67.24,67.02,67.24,42545.0,61.9735,62.1306,61.9273,62.1306,42545.0
2018-06-20 15:30:00,67.27,67.28,66.83,66.88,88902.0,62.1583,62.1675,61.7517,61.7979,88902.0
2018-06-21 09:30:00,66.52,66.88,66.34,66.45,103877.0,61.4653,61.7979,61.2989,61.4006,103877.0
2018-06-21 10:00:00,66.39,66.47,65.57,65.69,228295.0,61.3451,61.4191,60.5875,60.6983,228295.0
2018-06-21 10:30:00,65.79,66.09,65.6,65.96,76069.0,60.7907,61.0679,60.6152,60.9478,76069.0
2018-06-21 11:00:00,65.89,66.3,65.71,66.27,86669.0,60.8831,61.262,60.7168,61.2343,86669.0
2018-06-21 11:30:00,66.3,66.78,66.28,66.56,82962.0,61.262,61.7055,61.2435,61.5022,82962.0
2018-06-21 12:00:00,66.57,66.63,66.3,66.56,64762.0,61.5115,61.5669,61.262,61.5022,64762.0
2018-06-21 12:30:00,66.58,66.75,66.54,66.58,45297.0,61.5207,61.6778,61.4837,61.5207,45297.0
2018-06-21 13:00:00,66.55,66.99,66.41,66.9,115972.0,61.493,61.8996,61.3636,61.8164,115972.0
2018-06-21 13:30:00,66.91,67.27,66.8,67.23,115835.0,61.8256,62.1583,61.724,62.1213,115835.0
2018-06-21 14:00:00,67.24,67.31,66.92,66.95,73720.0,62.1306,62.1952,61.8349,61.8626,73720.0
2018-06-21 14:30:00,67.01,67.03,66.72,66.78,60316.0,61.918,61.9365,61.6501,61.7055,60316.0
2018-06-21 15:00:00,66.69,66.96,66.3,66.63,81110.0,61.6224,61.8718,61.262,61.5669,81110.0
2018-06-21 15:30:00,66.56,66.62,66.16,66.57,255739.0,61.5022,61.5577,61.1326,61.5115,255739.0
2018-06-22 09:30:00,67.33,67.59,66.77,67.16,94757.0,62.2137,62.454,61.6963,62.0566,94757.0
2018-06-22 10:00:00,67.31,67.57,66.98,67.13,67569.0,62.1952,62.4355,61.8903,62.0289,67569.0
2018-06-22 10:30:00,67.08,67.23,66.82,67.19,38556.0,61.9827,62.1213,61.7425,62.0844,38556.0
2018-06-22 11:00:00,67.18,67.27,66.77,66.96,31814.0,62.0751,62.1583,61.6963,61.8718,31814.0
2018-06-22 11:30:00,66.93,67.16,66.89,66.91,18084.0,61.8441,62.0566,61.8072,61.8256,18084.0
2018-06-22 12:00:00,66.91,67.0,66.69,66.71,29499.0,61.8256,61.9088,61.6224,61.6408,29499.0
2018-06-22 12:30:00,66.71,66.75,66.53,66.59,32749.0,61.6408,61.6778,61.4745,61.5299,32749.0
2018-06-22 13:00:00,66.61,66.68,66.51,66.67,23281.0,61.5484,61.6131,61.456,61.6039,23281.0
2018-06-22 13:30:00,66.69,66.83,66.53,66.8,37528.0,61.6224,61.7517,61.4745,61.724,37528.0
2018-06-22 14:00:00,66.8,66.82,66.41,66.41,62149.0,61.724,61.7425,61.3636,61.3636,62149.0
2018-06-22 14:30:00,66.43,66.77,66.42,66.65,85330.0,61.3821,61.6963,61.3729,61.5854,85330.0
2018-06-22 15:00:00,66.66,66.66,66.37,66.4,27953.0,61.5946,61.5946,61.3267,61.3544,27953.0
2018-06-22 15:30:00,66.36,66.48,66.0,66.08,181426.0,61.3174,61.4283,60.9848,61.0587,181426.0
2018-06-25 09:30:00,65.55,65.71,64.28,64.3,312392.0,60.569,60.7168,59.3955,59.414,312392.0
2018-06-25 10:00:00,64.26,64.33,63.73,64.14,423891.0,59.377,59.4417,58.8873,59.2661,423891.0
2018-06-25 10:30:00,64.11,64.47,63.96,64.09,152021.0,59.2384,59.571,59.0998,59.2199,152021.0
2018-06-25 11:00:00,64.06,64.17,63.29,63.29,261566.0,59.1922,59.2938,58.4807,58.4807,261566.0
2018-06-25 11:30:00,63.29,63.61,63.05,63.17,162888.0,58.4807,58.7764,58.2589,58.3698,162888.0
2018-06-25 12:00:00,63.2,63.21,62.58,63.12,237947.0,58.3975,58.4068,57.8247,58.3236,237947.0
2018-06-25 12:30:00,63.13,63.76,63.1,63.68,65152.0,58.3329,58.915,58.3051,58.8411,65152.0
2018-06-25 13:00:00,63.65,63.65,63.21,63.46,84720.0,58.8134,58.8134,58.4068,58.6378,84720.0
2018-06-25 13:30:00,63.49,64.25,63.48,63.86,191022.0,58.6655,59.3678,58.6563,59.0074,191022.0
2018-06-25 14:00:00,64.0,64.0,63.49,63.61,46472.0,59.1368,59.1368,58.6655,58.7764,46472.0
2018-06-25 14:30:00,63.6,63.61,62.7,63.05,230852.0,58.7672,58.7764,57.9355,58.2589,230852.0
2018-06-25 15:00:00,63.03,63.26,62.7,63.07,113763.0,58.2405,58.453,57.9355,58.2774,113763.0
2018-06-25 15:30:00,63.05,64.37,62.95,63.75,325907.0,58.2589,59.4786,58.1665,58.9058,325907.0
2018-06-26 09:30:00,63.97,64.37,62.78,63.24,150392.0,59.109,59.4786,58.0095,58.4345,150392.0
2018-06-26 10:00:00,63.2,63.95,63.12,63.5,104892.0,58.3975,59.0906,58.3236,58.6748,104892.0
2018-06-26 10:30:00,63.46,63.56,62.98,63.38,63988.0,58.6378,58.7302,58.1943,58.5639,63988.0
2018-06-26 11:00:00,63.31,63.71,63.29,63.55,45548.0,58.4992,58.8688,58.4807,58.721,45548.0
2018-06-26 11:30:00,63.54,63.6,63.27,63.47,27211.0,58.7117,58.7672,58.4622,58.647,27211.0
2018-06-26 12:00:00,63.52,63.75,63.44,63.58,48201.0,58.6932,58.9058,58.6193,58.7487,48201.0
2018-06-26 12:30:00,63.62,63.88,63.6,63.79,68018.0,58.7856,59.0259,58.7672,58.9427,68018.0
2018-06-26 13:00:00,63.74,64.04,63.74,63.96,33070.0,58.8965,59.1737,58.8965,59.0998,33070.0
2018-06-26 13:30:00,63.99,64.01,63.82,63.94,44923.0,59.1275,59.146,58.9704,59.0813,44923.0
2018-06-26 14:00:00,63.95,64.13,63.82,64.07,33910.0,59.0906,59.2569,58.9704,59.2014,33910.0
2018-06-26 14:30:00,64.05,64.3,64.03,64.09,104963.0,59.183,59.414,59.1645,59.2199,104963.0
2018-06-26 15:00:00,64.08,64.11,63.66,63.66,43467.0,59.2107,59.2384,58.8226,58.8226,43467.0
2018-06-26 15:30:00,63.7,64.08,63.47,63.59,202174.0,58.8596,59.2107,58.647,58.7579,202174.0
2018-06-27 09:30:00,63.73,64.33,63.27,64.29,246650.0,58.8873,59.4417,58.4622,59.4047,246650.0
2018-06-27 10:00:00,64.22,64.45,63.87,64.11,102361.0,59.34,59.5526,59.0166,59.2384,102361.0
2018-06-27 10:30:00,64.1,64.54,64.1,64.29,113658.0,59.2292,59.6357,59.2292,59.4047,113658.0
2018-06-27 11:00:00,64.31,64.39,63.47,63.58,102914.0,59.4232,59.4971,58.647,58.7487,102914.0
2018-06-27 11:30:00,63.5,64.03,63.4,63.96,106718.0,58.6748,59.1645,58.5824,59.0998,106718.0
2018-06-27 12:00:00,63.98,64.3,63.9,63.9,51239.0,59.1183,59.414,59.0444,59.0444,51239.0
2018-06-27 12:30:00,63.87,63.88,63.32,63.36,101100.0,59.0166,59.0259,58.5084,58.5454,101100.0
2018-06-27 13:00:00,63.3,63.49,62.53,62.75,194851.0,58.49,58.6655,57.7785,57.9817,194851.0
2018-06-27 13:30:00,62.67,62.86,62.32,62.53,127785.0,57.9078,58.0834,57.5844,57.7785,127785.0
2018-06-27 14:00:00,62.54,62.76,62.08,62.11,81810.0,57.7877,57.991,57.3627,57.3904,81810.0
2018-06-27 14:30:00,62.08,62.57,61.88,61.91,138212.0,57.3627,57.8154,57.1779,57.2056,138212.0
2018-06-27 15:00:00,61.95,62.21,61.45,62.07,217384.0,57.2425,57.4828,56.7805,57.3534,217384.0
2018-06-27 15:30:00,62.11,62.2,61.32,61.32,291252.0,57.3904,57.4735,56.6604,56.6604,291252.0
2018-06-28 09:30:00,61.43,62.53,61.36,61.73,285753.0,56.762,57.7785,56.6974,57.0393,285753.0
2018-06-28 10:00:00,61.78,61.93,61.14,61.55,335481.0,57.0855,57.2241,56.4941,56.8729,335481.0
2018-06-28 10:30:00,61.47,62.25,61.08,62.22,139786.0,56.799,57.5197,56.4386,57.492,139786.0
2018-06-28 11:00:00,62.27,62.68,61.86,62.56,253735.0,57.5382,57.9171,57.1594,57.8062,253735.0
2018-06-28 11:30:00,62.56,62.7,62.13,62.34,92271.0,57.8062,57.9355,57.4089,57.6029,92271.0
2018-06-28 12:00:00,62.42,62.5,61.86,61.99,88933.0,57.6768,57.7507,57.1594,57.2795,88933.0
2018-06-28 12:30:00,62.05,62.51,61.94,62.46,62271.0,57.3349,57.76,57.2333,57.7138,62271.0
2018-06-28 13:00:00,62.43,62.62,62.3,62.46,39596.0,57.6861,57.8616,57.5659,57.7138,39596.0
2018-06-28 13:30:00,62.47,62.87,62.45,62.83,48161.0,57.723,58.0926,57.7045,58.0557,48161.0
2018-06-28 14:00:00,62.83,63.17,62.75,63.16,184523.0,58.0557,58.3698,57.9817,58.3606,184523.0
2018-06-28 14:30:00,63.17,63.28,62.82,63.26,115361.0,58.3698,58.4715,58.0464,58.453,115361.0
2018-06-28 15:00:00,63.25,63.64,63.15,63.27,135173.0,58.4438,58.8041,58.3513,58.4622,135173.0
2018-06-28 15:30:00,63.3,63.31,62.87,63.04,225475.0,58.49,58.4992,58.0926,58.2497,225475.0
2018-06-29 09:30:00,64.65,64.78,63.97,64.38,407799.0,59.7374,59.8575,59.109,59.4879,407799.0
2018-06-29 10:00:00,64.36,64.79,64.14,64.49,191871.0,59.4694,59.8667,59.2661,59.5895,191871.0
2018-06-29 10:30:00,64.49,65.2,64.46,65.13,239811.0,59.5895,60.2456,59.5618,60.1809,239811.0
2018-06-29 11:00:00,65.15,65.47,65.14,65.4,159414.0,60.1994,60.4951,60.1901,60.4304,159414.0
2018-06-29 11:30:00,65.37,65.37,64.69,64.75,106746.0,60.4027,60.4027,59.7743,59.8298,106746.0
2018-06-29 12:00:00,64.74,65.04,64.72,64.82,78294.0,59.8205,60.0977,59.802,59.8944,78294.0
2018-06-29 12:30:00,64.85,64.85,64.35,64.47,79525.0,59.9222,59.9222,59.4602,59.571,79525.0
2018-06-29 13:00:00,64.51,64.89,64.5,64.62,71789.0,59.608,59.9591,59.5988,59.7096,71789.0
2018-06-29 13:30:00,64.62,64.72,64.3,64.36,73223.0,59.7096,59.802,59.414,59.4694,73223.0
2018-06-29 14:00:00,64.32,64.43,64.18,64.29,64635.0,59.4324,59.5341,59.3031,59.4047,64635.0
2018-06-29 14:30:00,64.27,64.34,64.08,64.34,46837.0,59.3862,59.4509,59.2107,59.4509,46837.0
2018-06-29 15:00:00,64.38,64.56,63.88,63.95,121196.0,59.4879,59.6542,59.0259,59.0906,121196.0
2018-06-29 15:30:00,63.91,64.01,62.91,62.95,325677.0,59.0536,59.146,58.1296,58.1665,325677.0
2018-07-02 09:30:00,62.06,62.95,61.95,62.84,240657.0,57.3442,58.1665,57.2425,58.0649,240657.0
2018-07-02 10:00:00,62.72,63.16,62.37,62.65,160241.0,57.954,58.3606,57.6306,57.8893,160241.0
2018-07-02 10:30:00,62.71,62.99,62.62,62.78,65083.0,57.9448,58.2035,57.8616,58.0095,65083.0
2018-07-02 11:00:00,62.79,63.16,62.53,62.66,69433.0,58.0187,58.3606,57.7785,57.8986,69433.0
2018-07-02 11:30:00,62.6,62.65,62.38,62.64,64817.0,57.8431,57.8893,57.6399,57.8801,64817.0
2018-07-02 12:00:00,62.56,62.57,62.28,62.43,38344.0,57.8062,57.8154,57.5475,57.6861,38344.0
2018-07-02 12:30:00,62.36,62.78,62.36,62.63,43865.0,57.6214,58.0095,57.6214,57.8709,43865.0
2018-07-02 13:00:00,62.61,62.7,62.37,62.41,32912.0,57.8524,57.9355,57.6306,57.6676,32912.0
2018-07-02 13:30:00,62.39,62.94,62.38,62.78,52459.0,57.6491,58.1573,57.6399,58.0095,52459.0
2018-07-02 14:00:00,62.82,63.13,62.73,63.01,64956.0,58.0464,58.3329,57.9633,58.222,64956.0
2018-07-02 14:30:00,63.04,63.15,62.7,62.81,59790.0,58.2497,58.3513,57.9355,58.0372,59790.0
2018-07-02 15:00:00,62.82,63.28,62.72,63.25,53315.0,58.0464,58.4715,57.954,58.4438,53315.0
2018-07-02 15:30:00,63.24,63.66,62.99,63.66,223552.0,58.4345,58.8226,58.2035,58.8226,223552.0
2018-07-03 09:30:00,64.05,64.36,63.64,63.84,183904.0,59.183,59.4694,58.8041,58.9889,183904.0
2018-07-03 10:00:00,63.83,64.08,63.61,63.8,51490.0,58.9797,59.2107,58.7764,58.952,51490.0
2018-07-03 10:30:00,63.78,64.07,63.51,63.64,73931.0,58.9335,59.2014,58.684,58.8041,73931.0
2018-07-03 11:00:00,63.69,63.73,63.42,63.63,62210.0,58.8503,58.8873,58.6008,58.7949,62210.0
2018-07-03 11:30:00,63.64,63.81,63.47,63.57,19589.0,58.8041,58.9612,58.647,58.7394,19589.0
2018-07-03 12:00:00,63.64,63.64,63.26,63.3,59007.0,58.8041,58.8041,58.453,58.49,59007.0
2018-07-03 12:30:00,63.27,63.27,62.3,62.5,179230.0,58.4622,58.4622,57.5659,57.7507,179230.0
2018-07-05 09:30:00,63.47,63.64,62.8,63.01,143668.0,58.647,58.8041,58.0279,58.222,143668.0
2018-07-05 10:00:00,63.02,63.36,62.87,62.95,66641.0,58.2312,58.5454,58.0926,58.1665,66641.0
2018-07-05 10:30:00,62.94,63.11,62.67,62.72,38109.0,58.1573,58.3144,57.9078,57.954,38109.0
2018-07-05 11:00:00,62.67,63.06,62.67,62.91,41094.0,57.9078,58.2682,57.9078,58.1296,41094.0
2018-07-05 11:30:00,62.87,63.25,62.87,63.11,48294.0,58.0926,58.4438,58.0926,58.3144,48294.0
2018-07-05 12:00:00,63.15,63.48,63.15,63.27,58327.0,58.3513,58.6563,58.3513,58.4622,58327.0
2018-07-05 12:30:00,63.23,63.36,63.18,63.31,23521.0,58.4253,58.5454,58.3791,58.4992,23521.0
2018-07-05 13:00:00,63.32,63.49,63.28,63.28,30929.0,58.5084,58.6655,58.4715,58.4715,30929.0
2018-07-05 13:30:00,63.34,63.38,63.19,63.28,20542.0,58.5269,58.5639,58.3883,58.4715,20542.0
2018-07-05 14:00:00,63.36,63.6,62.88,63.23,67309.0,58.5454,58.7672,58.1019,58.4253,67309.0
2018-07-05 14:30:00,63.21,63.29,63.05,63.15,24476.0,58.4068,58.4807,58.2589,58.3513,24476.0
2018-07-05 15:00:00,63.24,63.4,63.08,63.16,80197.0,58.4345,58.5824,58.2867,58.3606,80197.0
2018-07-05 15:30:00,63.14,63.61,63.03,63.59,277923.0,58.3421,58.7764,58.2405,58.7579,277923.0
2018-07-06 09:30:00,63.23,63.98,62.87,63.96,199209.0,58.4253,59.1183,58.0926,59.0998,199209.0
2018-07-06 10:00:00,63.96,64.22,63.78,64.12,108943.0,59.0998,59.34,58.9335,59.2476,108943.0
2018-07-06 10:30:00,64.14,64.45,64.0,64.37,115576.0,59.2661,59.5526,59.1368,59.4786,115576.0
2018-07-06 11:00:00,64.38,64.87,64.33,64.72,178659.0,59.4879,59.9406,59.4417,59.802,178659.0
2018-07-06 11:30:00,64.72,65.09,64.72,64.94,242388.0,59.802,60.1439,59.802,60.0053,242388.0
2018-07-06 12:00:00,64.95,65.16,64.94,65.12,240054.0,60.0146,60.2086,60.0053,60.1717,240054.0
2018-07-06 12:30:00,65.04,65.07,64.75,64.86,97902.0,60.0977,60.1255,59.8298,59.9314,97902.0
2018-07-06 13:00:00,64.88,65.05,64.88,64.94,67816.0,59.9499,60.107,59.9499,60.0053,67816.0
2018-07-06 13:30:00,64.97,65.03,64.85,64.91,33289.0,60.0331,60.0885,59.9222,59.9776,33289.0
2018-07-06 14:00:00,64.88,64.91,64.71,64.74,14696.0,59.9499,59.9776,59.7928,59.8205,14696.0
2018-07-06 14:30:00,64.73,64.86,64.52,64.82,75422.0,59.8113,59.9314,59.6172,59.8944,75422.0
2018-07-06 15:00:00,64.82,64.91,64.64,64.79,76044.0,59.8944,59.9776,59.7281,59.8667,76044.0
2018-07-06 15:30:00,64.77,64.79,64.27,64.59,268357.0,59.8482,59.8667,59.3862,59.6819,268357.0
2018-07-09 09:30:00,65.12,66.39,65.04,66.32,371014.0,60.1717,61.3451,60.0977,61.2805,371014.0
2018-07-09 10:00:00,66.32,66.49,66.23,66.44,204517.0,61.2805,61.4375,61.1973,61.3913,204517.0
2018-07-09 10:30:00,66.43,66.84,66.38,66.84,264589.0,61.3821,61.761,61.3359,61.761,264589.0
2018-07-09 11:00:00,66.86,67.03,66.77,66.88,213024.0,61.7794,61.9365,61.6963,61.7979,213024.0
2018-07-09 11:30:00,66.84,66.98,66.72,66.9,157304.0,61.761,61.8903,61.6501,61.8164,157304.0
2018-07-09 12:00:00,66.92,67.16,66.83,67.12,131567.0,61.8349,62.0566,61.7517,62.0197,131567.0
2018-07-09 12:30:00,67.13,67.13,66.94,66.95,62184.0,62.0289,62.0289,61.8534,61.8626,62184.0
2018-07-09 13:00:00,66.96,67.02,66.79,66.86,84058.0,61.8718,61.9273,61.7148,61.7794,84058.0
2018-07-09 13:30:00,66.86,67.02,66.86,66.92,81909.0,61.7794,61.9273,61.7794,61.8349,81909.0
2018-07-09 14:00:00,66.9,67.16,66.89,67.14,67808.0,61.8164,62.0566,61.8072,62.0382,67808.0
2018-07-09 14:30:00,67.12,67.51,67.09,67.37,141230.0,62.0197,62.38,61.992,62.2507,141230.0
2018-07-09 15:00:00,67.39,67.46,67.13,67.37,185446.0,62.2692,62.3338,62.0289,62.2507,185446.0
2018-07-09 15:30:00,67.38,67.52,67.28,67.49,335905.0,62.2599,62.3893,62.1675,62.3616,335905.0
2018-07-10 09:30:00,67.9,67.91,67.22,67.63,317852.0,62.7404,62.7496,62.1121,62.4909,317852.0
2018-07-10 10:00:00,67.65,67.71,67.36,67.62,90109.0,62.5094,62.5648,62.2414,62.4817,90109.0
2018-07-10 10:30:00,67.57,67.81,67.35,67.8,148414.0,62.4355,62.6572,62.2322,62.648,148414.0
2018-07-10 11:00:00,67.81,67.97,67.49,67.49,105027.0,62.6572,62.8051,62.3616,62.3616,105027.0
2018-07-10 11:30:00,67.45,67.66,67.43,67.59,50748.0,62.3246,62.5186,62.3061,62.454,50748.0
2018-07-10 12:00:00,67.59,67.63,67.26,67.4,60163.0,62.454,62.4909,62.149,62.2784,60163.0
2018-07-10 12:30:00,67.43,67.43,66.98,67.05,96281.0,62.3061,62.3061,61.8903,61.955,96281.0
2018-07-10 13:00:00,67.06,67.27,66.97,67.0,31380.0,61.9642,62.1583,61.8811,61.9088,31380.0
2018-07-10 13:30:00,66.98,67.02,66.68,66.94,90337.0,61.8903,61.9273,61.6131,61.8534,90337.0
2018-07-10 14:00:00,66.97,67.12,66.93,67.01,61134.0,61.8811,62.0197,61.8441,61.918,61134.0
2018-07-10 14:30:00,67.05,67.1,66.94,67.07,18348.0,61.955,62.0012,61.8534,61.9735,18348.0
2018-07-10 15:00:00,67.09,67.12,66.93,67.04,53839.0,61.992,62.0197,61.8441,61.9458,53839.0
2018-07-10 15:30:00,67.07,67.25,66.98,67.11,152309.0,61.9735,62.1398,61.8903,62.0104,152309.0
2018-07-11 09:30:00,66.0,67.07,65.9,66.8,142226.0,60.9848,61.9735,60.8924,61.724,142226.0
2018-07-11 10:00:00,66.77,67.25,66.76,67.19,104636.0,61.6963,62.1398,61.687,62.0844,104636.0
2018-07-11 10:30:00,67.22,67.37,66.93,67.16,111155.0,62.1121,62.2507,61.8441,62.0566,111155.0
2018-07-11 11:00:00,67.16,67.37,67.01,67.02,80394.0,62.0566,62.2507,61.918,61.9273,80394.0
2018-07-11 11:30:00,67.04,67.1,66.66,66.66,43493.0,61.9458,62.0012,61.5946,61.5946,43493.0
2018-07-11 12:00:00,66.65,66.98,66.62,66.98,24494.0,61.5854,61.8903,61.5577,61.8903,24494.0
2018-07-11 12:30:00,66.98,67.21,66.91,66.98,50797.0,61.8903,62.1028,61.8256,61.8903,50797.0
2018-07-11 13:00:00,67.01,67.2,66.83,67.1,29049.0,61.918,62.0936,61.7517,62.0012,29049.0
2018-07-11 13:30:00,67.12,67.27,66.66,66.69,38659.0,62.0197,62.1583,61.5946,61.6224,38659.0
2018-07-11 14:00:00,66.76,66.88,66.4,66.86,62206.0,61.687,61.7979,61.3544,61.7794,62206.0
2018-07-11 14:30:00,66.92,66.98,66.75,66.78,36581.0,61.8349,61.8903,61.6778,61.7055,36581.0
2018-07-11 15:00:00,66.76,66.99,66.63,66.63,103839.0,61.687,61.8996,61.5669,61.5669,103839.0
2018-07-11 15:30:00,66.66,66.91,66.53,66.58,206249.0,61.5946,61.8256,61.4745,61.5207,206249.0
2018-07-12 09:30:00,67.59,67.59,66.6,66.87,180917.0,62.454,62.454,61.5392,61.7887,180917.0
2018-07-12 10:00:00,66.94,67.2,66.63,66.85,145541.0,61.8534,62.0936,61.5669,61.7702,145541.0
2018-07-12 10:30:00,66.89,66.98,66.48,66.64,181071.0,61.8072,61.8903,61.4283,61.5762,181071.0
2018-07-12 11:00:00,66.65,66.75,66.4,66.48,103902.0,61.5854,61.6778,61.3544,61.4283,103902.0
2018-07-12 11:30:00,66.49,66.92,66.47,66.85,93757.0,61.4375,61.8349,61.4191,61.7702,93757.0
2018-07-12 12:00:00,66.9,67.18,66.81,67.17,60058.0,61.8164,62.0751,61.7332,62.0659,60058.0
2018-07-12 12:30:00,67.17,67.35,66.91,67.29,88245.0,62.0659,62.2322,61.8256,62.1768,88245.0
2018-07-12 13:00:00,67.35,67.5,67.26,67.49,104383.0,62.2322,62.3708,62.149,62.3616,104383.0
2018-07-12 13:30:00,67.47,67.47,67.19,67.21,60843.0,62.3431,62.3431,62.0844,62.1028,60843.0
2018-07-12 14:00:00,67.23,67.32,67.07,67.27,96312.0,62.1213,62.2045,61.9735,62.1583,96312.0
2018-07-12 14:30:00,67.25,67.26,66.9,66.98,62908.0,62.1398,62.149,61.8164,61.8903,62908.0
2018-07-12 15:00:00,67.0,67.16,66.82,67.15,85435.0,61.9088,62.0566,61.7425,62.0474,85435.0
2018-07-12 15:30:00,67.14,67.35,67.0,67.3,251116.0,62.0382,62.2322,61.9088,62.186,251116.0
2018-07-13 09:30:00,66.6,67.05,65.1,65.35,410312.0,61.5392,61.955,60.1532,60.3842,410312.0
2018-07-13 10:00:00,65.4,66.12,65.39,65.87,169376.0,60.4304,61.0957,60.4211,60.8647,169376.0
2018-07-13 10:30:00,65.88,66.83,65.73,66.65,155110.0,60.8739,61.7517,60.7353,61.5854,155110.0
2018-07-13 11:00:00,66.7,67.0,66.64,66.66,122805.0,61.6316,61.9088,61.5762,61.5946,122805.0
2018-07-13 11:30:00,66.65,66.68,66.26,66.46,160013.0,61.5854,61.6131,61.225,61.4098,160013.0
2018-07-13 12:00:00,66.46,66.71,66.34,66.6,79147.0,61.4098,61.6408,61.2989,61.5392,79147.0
2018-07-13 12:30:00,66.59,66.72,66.42,66.72,49484.0,61.5299,61.6501,61.3729,61.6501,49484.0
2018-07-13 13:00:00,66.72,66.82,66.62,66.69,74803.0,61.6501,61.7425,61.5577,61.6224,74803.0
2018-07-13 13:30:00,66.66,66.67,66.39,66.58,47036.0,61.5946,61.6039,61.3451,61.5207,47036.0
2018-07-13 14:00:00,66.58,66.58,66.24,66.29,29772.0,61.5207,61.5207,61.2065,61.2527,29772.0
2018-07-13 14:30:00,66.31,66.31,66.13,66.26,108708.0,61.2712,61.2712,61.1049,61.225,108708.0
2018-07-13 15:00:00,66.26,66.49,66.16,66.27,114517.0,61.225,61.4375,61.1326,61.2343,114517.0
2018-07-13 15:30:00,66.24,66.38,66.22,66.3,201974.0,61.2065,61.3359,61.1881,61.262,201974.0
2018-07-16 09:30:00,66.62,67.32,66.53,67.0,274767.0,61.5577,62.2045,61.4745,61.9088,274767.0
2018-07-16 10:00:00,67.03,67.3,66.9,67.13,121860.0,61.9365,62.186,61.8164,62.0289,121860.0
2018-07-16 10:30:00,67.14,67.51,66.97,67.06,179551.0,62.0382,62.38,61.8811,61.9642,179551.0
2018-07-16 11:00:00,67.05,67.54,67.05,67.51,90465.0,61.955,62.4078,61.955,62.38,90465.0
2018-07-16 11:30:00,67.47,67.66,67.46,67.56,61768.0,62.3431,62.5186,62.3338,62.4262,61768.0
2018-07-16 12:00:00,67.56,67.72,67.36,67.69,72355.0,62.4262,62.5741,62.2414,62.5464,72355.0
2018-07-16 12:30:00,67.73,67.96,67.59,67.91,107132.0,62.5833,62.7958,62.454,62.7496,107132.0
2018-07-16 13:00:00,67.94,68.17,67.89,68.13,124840.0,62.7774,62.9899,62.7312,62.9529,124840.0
2018-07-16 13:30:00,68.15,68.25,68.0,68.11,90171.0,62.9714,63.0638,62.8328,62.9344,90171.0
2018-07-16 14:00:00,68.12,68.19,67.92,68.05,114698.0,62.9437,63.0084,62.7589,62.879,114698.0
2018-07-16 14:30:00,68.04,68.06,67.54,67.59,126443.0,62.8698,62.8882,62.4078,62.454,126443.0
2018-07-16 15:00:00,67.61,68.01,67.61,68.01,113976.0,62.4724,62.842,62.4724,62.842,113976.0
2018-07-16 15:30:00,68.01,68.24,67.95,68.1,294510.0,62.842,63.0546,62.7866,62.9252,294510.0
2018-07-17 09:30:00,68.17,68.41,67.77,68.08,204846.0,62.9899,63.2117,62.6203,62.9067,204846.0
2018-07-17 10:00:00,68.1,68.49,68.0,68.42,129592.0,62.9252,63.2856,62.8328,63.2209,129592.0
2018-07-17 10:30:00,68.43,68.59,68.32,68.49,104901.0,63.2301,63.378,63.1285,63.2856,104901.0
2018-07-17 11:00:00,68.5,68.74,68.43,68.74,132151.0,63.2948,63.5166,63.2301,63.5166,132151.0
2018-07-17 11:30:00,68.72,68.75,68.48,68.58,90999.0,63.4981,63.5258,63.2763,63.3687,90999.0
2018-07-17 12:00:00,68.6,68.96,68.58,68.73,82811.0,63.3872,63.7199,63.3687,63.5073,82811.0
2018-07-17 12:30:00,68.74,68.74,68.48,68.69,90643.0,63.5166,63.5166,63.2763,63.4704,90643.0
2018-07-17 13:00:00,68.68,68.78,68.46,68.5,95383.0,63.4611,63.5535,63.2579,63.2948,95383.0
2018-07-17 13:30:00,68.51,68.63,68.4,68.4,60553.0,63.3041,63.4149,63.2024,63.2024,60553.0
2018-07-17 14:00:00,68.41,68.54,68.24,68.52,111943.0,63.2117,63.3318,63.0546,63.3133,111943.0
2018-07-17 14:30:00,68.48,68.63,68.46,68.5,62568.0,63.2763,63.4149,63.2579,63.2948,62568.0
2018-07-17 15:00:00,68.46,68.8,68.42,68.72,79754.0,63.2579,63.572,63.2209,63.4981,79754.0
2018-07-17 15:30:00,68.75,68.75,68.35,68.41,219076.0,63.5258,63.5258,63.1562,63.2117,219076.0
2018-07-18 09:30:00,68.84,69.36,68.61,69.28,192750.0,63.609,64.0895,63.3965,64.0155,192750.0
2018-07-18 10:00:00,69.3,69.54,69.16,69.5,168768.0,64.034,64.2558,63.9047,64.2188,168768.0
2018-07-18 10:30:00,69.48,69.77,69.16,69.73,107211.0,64.2003,64.4683,63.9047,64.4313,107211.0
2018-07-18 11:00:00,69.74,70.06,69.74,69.98,236531.0,64.4406,64.7363,64.4406,64.6624,236531.0
2018-07-18 11:30:00,69.95,70.27,69.93,70.23,200483.0,64.6346,64.9303,64.6161,64.8934,200483.0
2018-07-18 12:00:00,70.23,70.62,70.19,70.49,132705.0,64.8934,65.2537,64.8564,65.1336,132705.0
2018-07-18 12:30:00,70.5,70.51,70.21,70.32,108964.0,65.1428,65.1521,64.8749,64.9765,108964.0
2018-07-18 13:00:00,70.32,70.32,69.89,69.97,132633.0,64.9765,64.9765,64.5792,64.6531,132633.0
2018-07-18 13:30:00,69.99,70.02,69.66,69.85,137804.0,64.6716,64.6993,64.3667,64.5422,137804.0
2018-07-18 14:00:00,69.84,70.15,69.79,70.15,72114.0,64.533,64.8194,64.4868,64.8194,72114.0
2018-07-18 14:30:00,70.16,70.35,70.07,70.31,82306.0,64.8287,65.0042,64.7455,64.9673,82306.0
2018-07-18 15:00:00,70.31,70.36,70.26,70.36,190967.0,64.9673,65.0135,64.9211,65.0135,190967.0
2018-07-18 15:30:00,70.34,70.5,70.25,70.48,310415.0,64.995,65.1428,64.9118,65.1244,310415.0
2018-07-19 09:30:00,69.79,69.97,68.53,68.8,259633.0,64.4868,64.6531,63.3225,63.572,259633.0
2018-07-19 10:00:00,68.8,69.39,68.74,69.01,242587.0,63.572,64.1172,63.5166,63.7661,242587.0
2018-07-19 10:30:00,69.02,69.43,68.78,69.23,92350.0,63.7753,64.1541,63.5535,63.9693,92350.0
2018-07-19 11:00:00,69.27,69.57,69.23,69.31,92587.0,64.0063,64.2835,63.9693,64.0433,92587.0
2018-07-19 11:30:00,69.32,69.44,69.29,69.39,65436.0,64.0525,64.1634,64.0248,64.1172,65436.0
2018-07-19 12:00:00,69.44,69.48,68.93,68.98,102594.0,64.1634,64.2003,63.6921,63.7383,102594.0
2018-07-19 12:30:00,69.01,69.1,68.76,68.94,121292.0,63.7661,63.8492,63.5351,63.7014,121292.0
2018-07-19 13:00:00,68.96,69.24,68.69,68.95,173395.0,63.7199,63.9786,63.4704,63.7106,173395.0
2018-07-19 13:30:00,68.9,69.34,68.81,69.33,61635.0,63.6644,64.071,63.5813,64.0617,61635.0
2018-07-19 14:00:00,69.35,69.42,69.15,69.42,67346.0,64.0802,64.1449,63.8954,64.1449,67346.0
2018-07-19 14:30:00,69.43,69.43,68.92,69.08,64105.0,64.1541,64.1541,63.6829,63.8307,64105.0
2018-07-19 15:00:00,69.08,69.26,68.95,69.11,74524.0,63.8307,63.9971,63.7106,63.8585,74524.0
2018-07-19 15:30:00,69.09,69.15,68.68,68.77,247980.0,63.84,63.8954,63.4611,63.5443,247980.0
2018-07-20 09:30:00,68.67,68.93,68.06,68.9,259327.0,63.4519,63.6921,62.8882,63.6644,259327.0
2018-07-20 10:00:00,68.88,68.93,68.64,68.88,152655.0,63.6459,63.6921,63.4242,63.6459,152655.0
2018-07-20 10:30:00,68.9,68.99,68.42,68.52,180757.0,63.6644,63.7476,63.2209,63.3133,180757.0
2018-07-20 11:00:00,68.51,69.0,68.51,68.96,78852.0,63.3041,63.7568,63.3041,63.7199,78852.0
2018-07-20 11:30:00,68.99,69.15,68.88,69.12,134829.0,63.7476,63.8954,63.6459,63.8677,134829.0
2018-07-20 12:00:00,69.09,69.18,69.03,69.15,37476.0,63.84,63.9231,63.7845,63.8954,37476.0
2018-07-20 12:30:00,69.13,69.27,69.05,69.06,52671.0,63.8769,64.0063,63.803,63.8123,52671.0
2018-07-20 13:00:00,69.05,69.08,68.78,68.8,51423.0,63.803,63.8307,63.5535,63.572,51423.0
2018-07-20 13:30:00,68.78,69.1,68.74,69.08,39222.0,63.5535,63.8492,63.5166,63.8307,39222.0
2018-07-20 14:00:00,69.07,69.16,68.78,68.82,36515.0,63.8215,63.9047,63.5535,63.5905,36515.0
2018-07-20 14:30:00,68.83,68.95,68.58,68.92,55367.0,63.5997,63.7106,63.3687,63.6829,55367.0
2018-07-20 15:00:00,68.93,68.97,68.66,68.67,85581.0,63.6921,63.7291,63.4427,63.4519,85581.0
2018-07-20 15:30:00,68.67,68.95,68.65,68.81,309237.0,63.4519,63.7106,63.4334,63.5813,309237.0
2018-07-23 09:30:00,68.89,69.78,68.71,69.62,179992.0,63.6552,64.4775,63.4889,64.3297,179992.0
2018-07-23 10:00:00,69.65,69.87,69.38,69.38,113970.0,64.3574,64.5607,64.1079,64.1079,113970.0
2018-07-23 10:30:00,69.35,69.63,69.28,69.49,68549.0,64.0802,64.3389,64.0155,64.2096,68549.0
2018-07-23 11:00:00,69.5,70.19,69.46,70.17,139876.0,64.2188,64.8564,64.1819,64.8379,139876.0
2018-07-23 11:30:00,70.15,70.25,70.03,70.24,98113.0,64.8194,64.9118,64.7086,64.9026,98113.0
2018-07-23 12:00:00,70.21,70.51,70.18,70.48,123934.0,64.8749,65.1521,64.8472,65.1244,123934.0
2018-07-23 12:30:00,70.5,70.65,70.41,70.48,123582.0,65.1428,65.2814,65.0597,65.1244,123582.0
2018-07-23 13:00:00,70.51,70.55,70.3,70.42,101790.0,65.1521,65.189,64.958,65.0689,101790.0
2018-07-23 13:30:00,70.46,70.52,70.38,70.47,124238.0,65.1059,65.1613,65.032,65.1151,124238.0
2018-07-23 14:00:00,70.45,70.58,70.38,70.49,119995.0,65.0966,65.2168,65.032,65.1336,119995.0
2018-07-23 14:30:00,70.5,70.72,70.4,70.63,125208.0,65.1428,65.3461,65.0504,65.263,125208.0
2018-07-23 15:00:00,70.65,70.77,70.56,70.64,102707.0,65.2814,65.3923,65.1983,65.2722,102707.0
2018-07-23 15:30:00,70.62,70.66,70.51,70.54,226007.0,65.2537,65.2907,65.1521,65.1798,226007.0
2018-07-24 09:30:00,71.16,71.5,70.72,71.32,303764.0,65.7527,66.0668,65.3461,65.9005,303764.0
2018-07-24 10:00:00,71.35,71.76,71.33,71.51,231860.0,65.9282,66.3071,65.9098,66.0761,231860.0
2018-07-24 10:30:00,71.52,71.61,71.24,71.34,130529.0,66.0853,66.1685,65.8266,65.919,130529.0
2018-07-24 11:00:00,71.35,71.44,70.82,71.27,309379.0,65.9282,66.0114,65.4385,65.8543,309379.0
2018-07-24 11:30:00,71.28,71.3,70.89,71.11,89312.0,65.8636,65.882,65.5032,65.7065,89312.0
2018-07-24 12:00:00,71.1,71.19,71.01,71.16,56103.0,65.6972,65.7804,65.6141,65.7527,56103.0
2018-07-24 12:30:00,71.15,71.37,71.07,71.21,90789.0,65.7434,65.9467,65.6695,65.7989,90789.0
2018-07-24 13:00:00,71.19,71.44,70.98,71.02,143944.0,65.7804,66.0114,65.5864,65.6233,143944.0
2018-07-24 13:30:00,71.04,71.07,70.52,70.67,160935.0,65.6418,65.6695,65.1613,65.2999,160935.0
2018-07-24 14:00:00,70.63,70.64,70.14,70.25,213930.0,65.263,65.2722,64.8102,64.9118,213930.0
2018-07-24 14:30:00,70.21,70.59,70.13,70.5,86387.0,64.8749,65.226,64.801,65.1428,86387.0
2018-07-24 15:00:00,70.47,70.59,70.38,70.44,72611.0,65.1151,65.226,65.032,65.0874,72611.0
2018-07-24 15:30:00,70.39,70.81,70.39,70.68,281534.0,65.0412,65.4293,65.0412,65.3092,281534.0
2018-07-25 09:30:00,70.49,71.03,70.4,70.8,94665.0,65.1336,65.6326,65.0504,65.42,94665.0
2018-07-25 10:00:00,70.8,70.93,70.29,70.37,114837.0,65.42,65.5402,64.9488,65.0227,114837.0
2018-07-25 10:30:00,70.39,70.78,70.28,70.64,59226.0,65.0412,65.4016,64.9396,65.2722,59226.0
2018-07-25 11:00:00,70.73,70.85,70.42,70.85,75177.0,65.3554,65.4662,65.0689,65.4662,75177.0
2018-07-25 11:30:00,70.87,70.95,70.62,70.95,59547.0,65.4847,65.5586,65.2537,65.5586,59547.0
2018-07-25 12:00:00,70.99,71.17,70.99,70.99,49261.0,65.5956,65.7619,65.5956,65.5956,49261.0
2018-07-25 12:30:00,71.02,71.2,70.79,71.19,51551.0,65.6233,65.7896,65.4108,65.7804,51551.0
2018-07-25 13:00:00,71.15,71.18,70.64,70.64,44651.0,65.7434,65.7712,65.2722,65.2722,44651.0
2018-07-25 13:30:00,70.63,71.04,70.61,71.0,115577.0,65.263,65.6418,65.2445,65.6048,115577.0
2018-07-25 14:00:00,71.03,71.19,70.92,71.06,154869.0,65.6326,65.7804,65.5309,65.6603,154869.0
2018-07-25 14:30:00,71.05,71.22,71.01,71.06,85060.0,65.651,65.8081,65.6141,65.6603,85060.0
2018-07-25 15:00:00,71.07,71.17,70.92,71.0,61765.0,65.6695,65.7619,65.5309,65.6048,61765.0
2018-07-25 15:30:00,71.0,72.0,70.91,71.77,524671.0,65.6048,66.5289,65.5217,66.3163,524671.0
2018-07-26 09:30:00,71.68,72.19,71.53,71.92,216086.0,66.2332,66.7044,66.0946,66.4549,216086.0
2018-07-26 10:00:00,71.96,72.02,71.6,71.67,68778.0,66.4919,66.5473,66.1592,66.2239,68778.0
2018-07-26 10:30:00,71.68,72.0,71.63,71.94,68318.0,66.2332,66.5289,66.187,66.4734,68318.0
2018-07-26 11:00:00,71.94,72.33,71.81,72.01,143171.0,66.4734,66.8338,66.3533,66.5381,143171.0
2018-07-26 11:30:00,72.02,72.23,71.98,72.2,36462.0,66.5473,66.7414,66.5104,66.7137,36462.0
2018-07-26 12:00:00,72.27,72.4,71.95,71.95,60646.0,66.7783,66.8985,66.4827,66.4827,60646.0
2018-07-26 12:30:00,71.96,72.03,71.73,71.8,58556.0,66.4919,66.5566,66.2794,66.3441,58556.0
2018-07-26 13:00:00,71.78,72.13,71.75,72.11,37103.0,66.3256,66.649,66.2979,66.6305,37103.0
2018-07-26 13:30:00,72.08,72.08,71.79,71.79,38611.0,66.6028,66.6028,66.3348,66.3348,38611.0
2018-07-26 14:00:00,71.77,71.77,71.46,71.65,68853.0,66.3163,66.3163,66.0299,66.2054,68853.0
2018-07-26 14:30:00,71.62,71.76,71.61,71.66,33144.0,66.1777,66.3071,66.1685,66.2147,33144.0
2018-07-26 15:00:00,71.61,71.62,71.44,71.53,84737.0,66.1685,66.1777,66.0114,66.0946,84737.0
2018-07-26 15:30:00,71.56,71.71,71.25,71.37,203275.0,66.1223,66.2609,65.8358,65.9467,203275.0
2018-07-27 09:30:00,71.77,72.23,71.4,71.43,163825.0,66.3163,66.7414,65.9744,66.0022,163825.0
2018-07-27 10:00:00,71.5,71.77,71.36,71.36,95389.0,66.0668,66.3163,65.9375,65.9375,95389.0
2018-07-27 10:30:00,71.34,71.5,71.23,71.33,100175.0,65.919,66.0668,65.8174,65.9098,100175.0
2018-07-27 11:00:00,71.36,71.41,71.03,71.13,70771.0,65.9375,65.9837,65.6326,65.725,70771.0
2018-07-27 11:30:00,71.14,71.22,70.8,70.82,55230.0,65.7342,65.8081,65.42,65.4385,55230.0
2018-07-27 12:00:00,70.85,70.89,70.58,70.88,126229.0,65.4662,65.5032,65.2168,65.494,126229.0
2018-07-27 12:30:00,70.9,70.9,69.95,69.98,137059.0,65.5124,65.5124,64.6346,64.6624,137059.0
2018-07-27 13:00:00,69.98,70.19,69.72,70.15,191574.0,64.6624,64.8564,64.4221,64.8194,191574.0
2018-07-27 13:30:00,70.11,70.64,70.03,70.64,102213.0,64.7825,65.2722,64.7086,65.2722,102213.0
2018-07-27 14:00:00,70.62,70.71,70.28,70.44,58735.0,65.2537,65.3369,64.9396,65.0874,58735.0
2018-07-27 14:30:00,70.44,70.67,70.33,70.49,53926.0,65.0874,65.2999,64.9858,65.1336,53926.0
2018-07-27 15:00:00,70.53,70.77,70.53,70.6,92531.0,65.1706,65.3923,65.1706,65.2352,92531.0
2018-07-27 15:30:00,70.65,70.85,70.55,70.64,266463.0,65.2814,65.4662,65.189,65.2722,266463.0
2018-07-30 09:30:00,70.89,71.08,70.65,70.92,125972.0,65.5032,65.6788,65.2814,65.5309,125972.0
2018-07-30 10:00:00,70.93,71.1,70.59,71.08,103873.0,65.5402,65.6972,65.226,65.6788,103873.0
2018-07-30 10:30:00,71.08,71.1,70.51,70.54,97216.0,65.6788,65.6972,65.1521,65.1798,97216.0
2018-07-30 11:00:00,70.52,70.56,70.3,70.41,91522.0,65.1613,65.1983,64.958,65.0597,91522.0
2018-07-30 11:30:00,70.5,70.52,70.08,70.08,103537.0,65.1428,65.1613,64.7548,64.7548,103537.0
2018-07-30 12:00:00,70.06,70.06,69.68,69.73,157831.0,64.7363,64.7363,64.3851,64.4313,157831.0
2018-07-30 12:30:00,69.73,69.86,69.57,69.84,133396.0,64.4313,64.5515,64.2835,64.533,133396.0
2018-07-30 13:00:00,69.82,70.2,69.58,70.15,55444.0,64.5145,64.8656,64.2927,64.8194,55444.0
2018-07-30 13:30:00,70.13,70.4,70.11,70.39,48966.0,64.801,65.0504,64.7825,65.0412,48966.0
2018-07-30 14:00:00,70.38,70.51,70.32,70.36,39196.0,65.032,65.1521,64.9765,65.0135,39196.0
2018-07-30 14:30:00,70.37,70.57,70.04,70.12,140386.0,65.0227,65.2075,64.7178,64.7917,140386.0
2018-07-30 15:00:00,70.11,70.14,69.77,69.79,74568.0,64.7825,64.8102,64.4683,64.4868,74568.0
2018-07-30 15:30:00,69.8,69.99,69.62,69.77,209349.0,64.496,64.6716,64.3297,64.4683,209349.0
2018-07-31 09:30:00,70.33,70.6,69.87,69.97,101926.0,64.9858,65.2352,64.5607,64.6531,101926.0
2018-07-31 10:00:00,69.97,70.13,69.33,69.55,136021.0,64.6531,64.801,64.0617,64.265,136021.0
2018-07-31 10:30:00,69.56,69.59,69.18,69.33,83938.0,64.2743,64.302,63.9231,64.0617,83938.0
2018-07-31 11:00:00,69.34,69.7,69.34,69.55,82551.0,64.071,64.4036,64.071,64.265,82551.0
2018-07-31 11:30:00,69.58,69.98,69.58,69.96,102304.0,64.2927,64.6624,64.2927,64.6439,102304.0
2018-07-31 12:00:00,69.96,70.18,69.88,70.15,69382.0,64.6439,64.8472,64.5699,64.8194,69382.0
2018-07-31 12:30:00,70.15,70.16,69.82,69.9,47590.0,64.8194,64.8287,64.5145,64.5884,47590.0
2018-07-31 13:00:00,69.89,70.0,69.77,69.96,65495.0,64.5792,64.6808,64.4683,64.6439,65495.0
2018-07-31 13:30:00,69.96,70.24,69.94,70.07,58283.0,64.6439,64.9026,64.6254,64.7455,58283.0
2018-07-31 14:00:00,70.0,70.07,69.79,69.96,40512.0,64.6808,64.7455,64.4868,64.6439,40512.0
2018-07-31 14:30:00,69.92,70.07,69.86,69.86,144432.0,64.6069,64.7455,64.5515,64.5515,144432.0
2018-07-31 15:00:00,69.83,69.84,69.58,69.61,87564.0,64.5237,64.533,64.2927,64.3205,87564.0
2018-07-31 15:30:00,69.59,69.69,69.27,69.55,264557.0,64.302,64.3944,64.0063,64.265,264557.0
2018-08-01 09:30:00,70.03,71.11,70.03,70.68,138364.0,64.7086,65.7065,64.7086,65.3092,138364.0
2018-08-01 10:00:00,70.58,71.15,70.57,71.11,84319.0,65.2168,65.7434,65.2075,65.7065,84319.0
2018-08-01 10:30:00,71.05,71.24,70.95,70.95,58843.0,65.651,65.8266,65.5586,65.5586,58843.0
2018-08-01 11:00:00,70.98,71.0,70.15,70.15,68562.0,65.5864,65.6048,64.8194,64.8194,68562.0
2018-08-01 11:30:00,70.1,70.1,69.65,69.95,48443.0,64.7732,64.7732,64.3574,64.6346,48443.0
2018-08-01 12:00:00,69.85,69.86,69.29,69.39,54418.0,64.5422,64.5515,64.0248,64.1172,54418.0
2018-08-01 12:30:00,69.4,69.82,69.3,69.74,91618.0,64.1264,64.5145,64.034,64.4406,91618.0
2018-08-01 13:00:00,69.73,70.01,69.69,69.79,29493.0,64.4313,64.6901,64.3944,64.4868,29493.0
2018-08-01 13:30:00,69.76,69.99,69.68,69.73,53484.0,64.4591,64.6716,64.3851,64.4313,53484.0
2018-08-01 14:00:00,69.86,70.12,69.64,70.08,42675.0,64.5515,64.7917,64.3482,64.7548,42675.0
2018-08-01 14:30:00,70.1,70.35,70.0,70.35,30327.0,64.7732,65.0042,64.6808,65.0042,30327.0
2018-08-01 15:00:00,70.33,70.42,70.23,70.37,42994.0,64.9858,65.0689,64.8934,65.0227,42994.0
2018-08-01 15:30:00,70.4,70.58,70.01,70.1,126479.0,65.0504,65.2168,64.6901,64.7732,126479.0
2018-08-02 09:30:00,69.2,69.56,68.61,69.49,135309.0,63.9416,64.2743,63.3965,64.2096,135309.0
2018-08-02 10:00:00,69.57,69.93,69.54,69.67,35242.0,64.2835,64.6161,64.2558,64.3759,35242.0
2018-08-02 10:30:00,69.84,69.87,69.07,69.18,67823.0,64.533,64.5607,63.8215,63.9231,67823.0
2018-08-02 11:00:00,69.26,69.55,69.26,69.31,19352.0,63.9971,64.265,63.9971,64.0433,19352.0
2018-08-02 11:30:00,69.36,69.7,69.25,69.66,22549.0,64.0895,64.4036,63.9878,64.3667,22549.0
2018-08-02 12:00:00,69.64,70.22,69.53,70.09,82441.0,64.3482,64.8841,64.2465,64.764,82441.0
2018-08-02 12:30:00,70.11,70.27,69.91,70.14,50444.0,64.7825,64.9303,64.5977,64.8102,50444.0
2018-08-02 13:00:00,70.15,70.33,70.06,70.16,27272.0,64.8194,64.9858,64.7363,64.8287,27272.0
2018-08-02 13:30:00,70.19,70.41,70.19,70.37,16417.0,64.8564,65.0597,64.8564,65.0227,16417.0
2018-08-02 14:00:00,70.38,70.5,70.19,70.2,28899.0,65.032,65.1428,64.8564,64.8656,28899.0
2018-08-02 14:30:00,70.21,70.52,70.17,70.52,30172.0,64.8749,65.1613,64.8379,65.1613,30172.0
2018-08-02 15:00:00,70.52,70.61,70.33,70.42,23014.0,65.1613,65.2445,64.9858,65.0689,23014.0
2018-08-02 15:30:00,70.41,70.54,70.3,70.46,125041.0,65.0597,65.1798,64.958,65.1059,125041.0
2018-08-03 09:30:00,70.22,70.76,70.22,70.43,52987.0,64.8841,65.3831,64.8841,65.0782,52987.0
2018-08-03 10:00:00,70.49,70.83,70.27,70.83,22769.0,65.1336,65.4478,64.9303,65.4478,22769.0
2018-08-03 10:30:00,70.78,70.82,70.45,70.48,27387.0,65.4016,65.4385,65.0966,65.1244,27387.0
2018-08-03 11:00:00,70.46,70.67,70.36,70.51,21650.0,65.1059,65.2999,65.0135,65.1521,21650.0
2018-08-03 11:30:00,70.49,70.8,70.45,70.66,22781.0,65.1336,65.42,65.0966,65.2907,22781.0
2018-08-03 12:00:00,70.63,71.15,70.63,71.04,90920.0,65.263,65.7434,65.263,65.6418,90920.0
2018-08-03 12:30:00,71.05,71.05,70.83,70.86,51726.0,65.651,65.651,65.4478,65.4755,51726.0
2018-08-03 13:00:00,70.87,71.14,70.87,71.07,28288.0,65.4847,65.7342,65.4847,65.6695,28288.0
2018-08-03 13:30:00,71.09,71.11,70.94,71.07,28419.0,65.688,65.7065,65.5494,65.6695,28419.0
2018-08-03 14:00:00,71.07,71.14,71.02,71.09,40192.0,65.6695,65.7342,65.6233,65.688,40192.0
2018-08-03 14:30:00,71.09,71.19,71.03,71.18,74151.0,65.688,65.7804,65.6326,65.7712,74151.0
2018-08-03 15:00:00,71.19,71.44,71.19,71.33,127149.0,65.7804,66.0114,65.7804,65.9098,127149.0
2018-08-03 15:30:00,71.32,71.5,71.26,71.48,205174.0,65.9005,66.0668,65.8451,66.0484,205174.0
2018-08-06 09:30:00,71.86,72.04,71.46,71.98,124313.0,66.3995,66.5658,66.0299,66.5104,124313.0
2018-08-06 10:00:00,71.96,72.12,71.74,71.74,69156.0,66.4919,66.6397,66.2886,66.2886,69156.0
2018-08-06 10:30:00,71.74,72.01,71.7,71.92,37592.0,66.2886,66.5381,66.2517,66.4549,37592.0
2018-08-06 11:00:00,71.96,72.01,71.59,71.71,50485.0,66.4919,66.5381,66.15,66.2609,50485.0
2018-08-06 11:30:00,71.77,72.15,71.73,72.14,29078.0,66.3163,66.6675,66.2794,66.6582,29078.0
2018-08-06 12:00:00,72.15,72.37,72.13,72.35,75142.0,66.6675,66.8707,66.649,66.8523,75142.0
2018-08-06 12:30:00,72.35,72.59,72.35,72.43,74230.0,66.8523,67.074,66.8523,66.9262,74230.0
2018-08-06 13:00:00,72.46,72.63,72.2,72.24,51098.0,66.9539,67.111,66.7137,66.7506,51098.0
2018-08-06 13:30:00,72.26,72.28,72.13,72.17,32929.0,66.7691,66.7876,66.649,66.6859,32929.0
2018-08-06 14:00:00,72.17,72.25,72.07,72.16,41688.0,66.6859,66.7599,66.5935,66.6767,41688.0
2018-08-06 14:30:00,72.18,72.27,72.14,72.14,19568.0,66.6952,66.7783,66.6582,66.6582,19568.0
2018-08-06 15:00:00,72.14,72.15,71.99,72.15,78004.0,66.6582,66.6675,66.5196,66.6675,78004.0
2018-08-06 15:30:00,72.13,72.22,72.08,72.16,81233.0,66.649,66.7321,66.6028,66.6767,81233.0
2018-08-07 09:30:00,72.72,73.25,72.53,73.25,92534.0,67.1941,67.6839,67.0186,67.6839,92534.0
2018-08-07 10:00:00,73.25,73.44,73.2,73.31,75361.0,67.6839,67.8594,67.6377,67.7393,75361.0
2018-08-07 10:30:00,73.29,73.67,73.27,73.58,61820.0,67.7208,68.072,67.7023,67.9888,61820.0
2018-08-07 11:00:00,73.62,73.65,73.29,73.3,20692.0,68.0258,68.0535,67.7208,67.7301,20692.0
2018-08-07 11:30:00,73.26,73.51,73.21,73.4,42575.0,67.6931,67.9241,67.6469,67.8225,42575.0
2018-08-07 12:00:00,73.39,73.45,73.34,73.36,40626.0,67.8132,67.8687,67.767,67.7855,40626.0
2018-08-07 12:30:00,73.31,73.31,73.16,73.22,54363.0,67.7393,67.7393,67.6007,67.6561,54363.0
2018-08-07 13:00:00,73.22,73.31,73.1,73.22,97023.0,67.6561,67.7393,67.5453,67.6561,97023.0
2018-08-07 13:30:00,73.2,73.23,73.05,73.17,23666.0,67.6377,67.6654,67.4991,67.6099,23666.0
2018-08-07 14:00:00,73.18,73.28,73.04,73.18,74744.0,67.6192,67.7116,67.4898,67.6192,74744.0
2018-08-07 14:30:00,73.12,73.24,73.05,73.24,35674.0,67.5637,67.6746,67.4991,67.6746,35674.0
2018-08-07 15:00:00,73.22,73.26,73.09,73.11,41435.0,67.6561,67.6931,67.536,67.5545,41435.0
2018-08-07 15:30:00,73.12,73.12,72.75,72.83,164514.0,67.5637,67.5637,67.2219,67.2958,164514.0
2018-08-08 09:30:00,72.97,72.97,72.53,72.88,52951.0,67.4251,67.4251,67.0186,67.342,52951.0
2018-08-08 10:00:00,72.94,73.09,72.76,72.8,44918.0,67.3974,67.536,67.2311,67.2681,44918.0
2018-08-08 10:30:00,72.78,73.04,72.65,72.97,42153.0,67.2496,67.4898,67.1295,67.4251,42153.0
2018-08-08 11:00:00,72.95,73.28,72.95,73.13,28171.0,67.4067,67.7116,67.4067,67.573,28171.0
2018-08-08 11:30:00,73.22,73.28,73.08,73.08,29847.0,67.6561,67.7116,67.5268,67.5268,29847.0
2018-08-08 12:00:00,73.09,73.2,73.01,73.04,27613.0,67.536,67.6377,67.4621,67.4898,27613.0
2018-08-08 12:30:00,73.04,73.24,73.04,73.09,34549.0,67.4898,67.6746,67.4898,67.536,34549.0
2018-08-08 13:00:00,73.12,73.19,73.0,73.06,21390.0,67.5637,67.6284,67.4529,67.5083,21390.0
2018-08-08 13:30:00,73.09,73.35,73.05,73.33,34863.0,67.536,67.7763,67.4991,67.7578,34863.0
2018-08-08 14:00:00,73.34,73.46,73.32,73.45,40738.0,67.767,67.8779,67.7485,67.8687,40738.0
2018-08-08 14:30:00,73.44,73.46,73.32,73.4,41798.0,67.8594,67.8779,67.7485,67.8225,41798.0
2018-08-08 15:00:00,73.4,73.48,73.32,73.44,23770.0,67.8225,67.8964,67.7485,67.8594,23770.0
2018-08-08 15:30:00,73.44,73.51,73.06,73.08,144725.0,67.8594,67.9241,67.5083,67.5268,144725.0
2018-08-09 09:30:00,73.15,73.34,72.81,73.25,52297.0,67.5915,67.767,67.2773,67.6839,52297.0
2018-08-09 10:00:00,73.23,73.34,73.09,73.22,43483.0,67.6654,67.767,67.536,67.6561,43483.0
2018-08-09 10:30:00,73.23,73.3,72.95,73.02,24014.0,67.6654,67.7301,67.4067,67.4713,24014.0
2018-08-09 11:00:00,72.99,73.19,72.97,73.07,23226.0,67.4436,67.6284,67.4251,67.5175,23226.0
2018-08-09 11:30:00,73.06,73.1,72.68,72.82,44005.0,67.5083,67.5453,67.1572,67.2865,44005.0
2018-08-09 12:00:00,72.8,72.92,72.8,72.84,29837.0,67.2681,67.3789,67.2681,67.305,29837.0
2018-08-09 12:30:00,72.84,73.13,72.84,73.06,48040.0,67.305,67.573,67.305,67.5083,48040.0
2018-08-09 13:00:00,73.05,73.13,73.01,73.02,15861.0,67.4991,67.573,67.4621,67.4713,15861.0
2018-08-09 13:30:00,73.04,73.07,72.86,72.89,32057.0,67.4898,67.5175,67.3235,67.3512,32057.0
2018-08-09 14:00:00,72.88,72.91,72.72,72.86,32949.0,67.342,67.3697,67.1941,67.3235,32949.0
2018-08-09 14:30:00,72.88,72.9,72.74,72.78,29369.0,67.342,67.3605,67.2126,67.2496,29369.0
2018-08-09 15:00:00,72.79,72.9,72.76,72.83,36275.0,67.2588,67.3605,67.2311,67.2958,36275.0
2018-08-09 15:30:00,72.84,72.84,72.44,72.55,217001.0,67.305,67.305,66.9354,67.0371,217001.0
2018-08-10 09:30:00,70.91,70.91,70.21,70.35,245777.0,65.5217,65.5217,64.8749,65.0042,245777.0
2018-08-10 10:00:00,70.31,70.85,70.1,70.48,95689.0,64.9673,65.4662,64.7732,65.1244,95689.0
2018-08-10 10:30:00,70.47,71.0,70.46,70.99,51099.0,65.1151,65.6048,65.1059,65.5956,51099.0
2018-08-10 11:00:00,71.0,71.14,70.71,70.95,47574.0,65.6048,65.7342,65.3369,65.5586,47574.0
2018-08-10 11:30:00,70.95,71.22,70.93,71.03,39956.0,65.5586,65.8081,65.5402,65.6326,39956.0
2018-08-10 12:00:00,70.98,71.14,70.9,71.07,26600.0,65.5864,65.7342,65.5124,65.6695,26600.0
2018-08-10 12:30:00,71.09,71.13,70.81,70.99,41725.0,65.688,65.725,65.4293,65.5956,41725.0
2018-08-10 13:00:00,70.97,70.97,70.57,70.74,40233.0,65.5771,65.5771,65.2075,65.3646,40233.0
2018-08-10 13:30:00,70.75,70.75,70.23,70.25,100020.0,65.3738,65.3738,64.8934,64.9118,100020.0
2018-08-10 14:00:00,70.25,70.53,70.15,70.16,71116.0,64.9118,65.1706,64.8194,64.8287,71116.0
2018-08-10 14:30:00,70.16,70.38,70.15,70.2,50732.0,64.8287,65.032,64.8194,64.8656,50732.0
2018-08-10 15:00:00,70.16,71.04,70.01,70.77,111047.0,64.8287,65.6418,64.6901,65.3923,111047.0
2018-08-10 15:30:00,70.81,70.84,70.49,70.52,147545.0,65.4293,65.457,65.1336,65.1613,147545.0
2018-08-13 09:30:00,70.79,70.86,69.91,70.85,115328.0,65.4108,65.4755,64.5977,65.4662,115328.0
2018-08-13 10:00:00,70.82,71.0,70.57,70.85,54275.0,65.4385,65.6048,65.2075,65.4662,54275.0
2018-08-13 10:30:00,70.86,71.18,70.73,70.78,65250.0,65.4755,65.7712,65.3554,65.4016,65250.0
2018-08-13 11:00:00,70.84,70.91,70.15,70.19,61794.0,65.457,65.5217,64.8194,64.8564,61794.0
2018-08-13 11:30:00,70.17,70.35,69.77,69.77,67599.0,64.8379,65.0042,64.4683,64.4683,67599.0
2018-08-13 12:00:00,69.76,69.93,69.48,69.54,124393.0,64.4591,64.6161,64.2003,64.2558,124393.0
2018-08-13 12:30:00,69.57,69.68,69.42,69.48,58583.0,64.2835,64.3851,64.1449,64.2003,58583.0
2018-08-13 13:00:00,69.45,69.81,69.22,69.8,55204.0,64.1726,64.5053,63.9601,64.496,55204.0
2018-08-13 13:30:00,69.81,69.94,69.45,69.52,44098.0,64.5053,64.6254,64.1726,64.2373,44098.0
2018-08-13 14:00:00,69.64,70.0,69.59,69.94,40456.0,64.3482,64.6808,64.302,64.6254,40456.0
2018-08-13 14:30:00,69.99,70.05,69.41,69.51,44673.0,64.6716,64.727,64.1357,64.2281,44673.0
2018-08-13 15:00:00,69.49,69.68,69.33,69.33,51318.0,64.2096,64.3851,64.0617,64.0617,51318.0
2018-08-13 15:30:00,69.34,69.47,69.05,69.16,139310.0,64.071,64.1911,63.803,63.9047,139310.0
2018-08-14 09:30:00,69.69,69.97,69.36,69.83,85467.0,64.3944,64.6531,64.0895,64.5237,85467.0
2018-08-14 10:00:00,69.84,70.15,69.56,70.09,77681.0,64.533,64.8194,64.2743,64.764,77681.0
2018-08-14 10:30:00,70.11,70.38,69.89,70.22,65878.0,64.7825,65.032,64.5792,64.8841,65878.0
2018-08-14 11:00:00,70.23,70.49,70.16,70.38,37774.0,64.8934,65.1336,64.8287,65.032,37774.0
2018-08-14 11:30:00,70.43,70.54,70.27,70.27,37354.0,65.0782,65.1798,64.9303,64.9303,37354.0
2018-08-14 12:00:00,70.28,70.57,70.28,70.57,12623.0,64.9396,65.2075,64.9396,65.2075,12623.0
2018-08-14 12:30:00,70.58,70.72,70.55,70.61,21562.0,65.2168,65.3461,65.189,65.2445,21562.0
2018-08-14 13:00:00,70.6,70.82,70.6,70.68,30977.0,65.2352,65.4385,65.2352,65.3092,30977.0
2018-08-14 13:30:00,70.69,71.03,70.68,71.01,33633.0,65.3184,65.6326,65.3092,65.6141,33633.0
2018-08-14 14:00:00,71.03,71.13,70.84,70.89,47583.0,65.6326,65.725,65.457,65.5032,47583.0
2018-08-14 14:30:00,70.92,71.01,70.86,70.88,9451.0,65.5309,65.6141,65.4755,65.494,9451.0
2018-08-14 15:00:00,70.87,70.94,70.76,70.84,92619.0,65.4847,65.5494,65.3831,65.457,92619.0
2018-08-14 15:30:00,70.82,70.95,70.69,70.71,78103.0,65.4385,65.5586,65.3184,65.3369,78103.0
2018-08-15 09:30:00,69.74,70.35,69.49,69.57,129227.0,64.4406,65.0042,64.2096,64.2835,129227.0
2018-08-15 10:00:00,69.5,69.61,69.05,69.17,112608.0,64.2188,64.3205,63.803,63.9139,112608.0
2018-08-15 10:30:00,69.09,69.49,68.84,69.0,143023.0,63.84,64.2096,63.609,63.7568,143023.0
2018-08-15 11:00:00,68.95,69.81,68.94,69.57,110944.0,63.7106,64.5053,63.7014,64.2835,110944.0
2018-08-15 11:30:00,69.6,69.83,69.25,69.26,46720.0,64.3112,64.5237,63.9878,63.9971,46720.0
2018-08-15 12:00:00,69.29,69.87,69.28,69.8,40194.0,64.0248,64.5607,64.0155,64.496,40194.0
2018-08-15 12:30:00,69.86,70.06,69.77,69.79,44900.0,64.5515,64.7363,64.4683,64.4868,44900.0
2018-08-15 13:00:00,69.85,70.02,69.41,69.53,47217.0,64.5422,64.6993,64.1357,64.2465,47217.0
2018-08-15 13:30:00,69.52,69.57,69.22,69.22,39167.0,64.2373,64.2835,63.9601,63.9601,39167.0
2018-08-15 14:00:00,69.18,69.32,68.91,68.98,38064.0,63.9231,64.0525,63.6737,63.7383,38064.0
2018-08-15 14:30:00,68.95,69.51,68.8,69.49,48211.0,63.7106,64.2281,63.572,64.2096,48211.0
2018-08-15 15:00:00,69.56,69.81,69.42,69.56,46843.0,64.2743,64.5053,64.1449,64.2743,46843.0
2018-08-15 15:30:00,69.54,70.03,69.54,69.67,119650.0,64.2558,64.7086,64.2558,64.3759,119650.0
2018-08-16 09:30:00,70.67,71.44,70.26,71.35,127089.0,65.2999,66.0114,64.9211,65.9282,127089.0
2018-08-16 10:00:00,71.42,71.6,71.21,71.49,112777.0,65.9929,66.1592,65.7989,66.0576,112777.0
2018-08-16 10:30:00,71.51,71.86,71.51,71.68,95415.0,66.0761,66.3995,66.0761,66.2332,95415.0
2018-08-16 11:00:00,71.71,72.02,71.65,71.95,51303.0,66.2609,66.5473,66.2054,66.4827,51303.0
2018-08-16 11:30:00,71.95,72.11,71.85,72.11,140264.0,66.4827,66.6305,66.3903,66.6305,140264.0
2018-08-16 12:00:00,72.14,72.47,72.06,72.4,74812.0,66.6582,66.9631,66.5843,66.8985,74812.0
2018-08-16 12:30:00,72.4,72.4,71.96,71.98,32533.0,66.8985,66.8985,66.4919,66.5104,32533.0
2018-08-16 13:00:00,71.99,72.17,71.92,72.12,133199.0,66.5196,66.6859,66.4549,66.6397,133199.0
2018-08-16 13:30:00,72.09,72.24,71.92,72.07,48240.0,66.612,66.7506,66.4549,66.5935,48240.0
2018-08-16 14:00:00,72.04,72.1,71.93,71.94,73067.0,66.5658,66.6213,66.4642,66.4734,73067.0
2018-08-16 14:30:00,71.93,72.06,71.7,71.98,44590.0,66.4642,66.5843,66.2517,66.5104,44590.0
2018-08-16 15:00:00,72.0,72.24,71.95,72.23,86580.0,66.5289,66.7506,66.4827,66.7414,86580.0
2018-08-16 15:30:00,72.19,72.21,71.75,71.91,171384.0,66.7044,66.7229,66.2979,66.4457,171384.0
2018-08-17 09:30:00,71.57,72.19,71.57,72.06,78083.0,66.1315,66.7044,66.1315,66.5843,78083.0
2018-08-17 10:00:00,72.09,72.17,71.77,71.87,41623.0,66.612,66.6859,66.3163,66.4087,41623.0
2018-08-17 10:30:00,71.97,72.17,71.85,72.03,59821.0,66.5011,66.6859,66.3903,66.5566,59821.0
2018-08-17 11:00:00,72.02,72.15,71.87,72.03,20132.0,66.5473,66.6675,66.4087,66.5566,20132.0
2018-08-17 11:30:00,72.0,72.27,71.94,72.25,35380.0,66.5289,66.7783,66.4734,66.7599,35380.0
2018-08-17 12:00:00,72.23,72.33,72.13,72.23,14812.0,66.7414,66.8338,66.649,66.7414,14812.0
2018-08-17 12:30:00,72.19,72.19,72.0,72.02,26472.0,66.7044,66.7044,66.5289,66.5473,26472.0
2018-08-17 13:00:00,72.01,72.1,71.92,71.93,26091.0,66.5381,66.6213,66.4549,66.4642,26091.0
2018-08-17 13:30:00,71.94,72.3,71.92,72.25,46566.0,66.4734,66.8061,66.4549,66.7599,46566.0
2018-08-17 14:00:00,72.31,72.8,72.31,72.72,112507.0,66.8153,67.2681,66.8153,67.1941,112507.0
2018-08-17 14:30:00,72.8,72.95,72.69,72.91,50251.0,67.2681,67.4067,67.1664,67.3697,50251.0
2018-08-17 15:00:00,72.94,72.94,72.69,72.76,53768.0,67.3974,67.3974,67.1664,67.2311,53768.0
2018-08-17 15:30:00,72.78,72.85,72.62,72.68,115041.0,67.2496,67.3143,67.1017,67.1572,115041.0
2018-08-20 09:30:00,72.98,73.35,72.61,73.26,110914.0,67.4344,67.7763,67.0925,67.6931,110914.0
2018-08-20 10:00:00,73.29,73.55,72.99,73.08,68395.0,67.7208,67.9611,67.4436,67.5268,68395.0
2018-08-20 10:30:00,73.0,73.09,72.66,72.78,46427.0,67.4529,67.536,67.1387,67.2496,46427.0
2018-08-20 11:00:00,72.77,73.22,72.74,73.14,37534.0,67.2403,67.6561,67.2126,67.5822,37534.0
2018-08-20 11:30:00,73.13,73.4,73.13,73.22,60961.0,67.573,67.8225,67.573,67.6561,60961.0
2018-08-20 12:00:00,73.2,73.51,73.2,73.4,28401.0,67.6377,67.9241,67.6377,67.8225,28401.0
2018-08-20 12:30:00,73.38,73.42,73.29,73.38,14972.0,67.804,67.841,67.7208,67.804,14972.0
2018-08-20 13:00:00,73.41,73.44,73.34,73.41,17154.0,67.8317,67.8594,67.767,67.8317,17154.0
2018-08-20 13:30:00,73.42,73.45,73.31,73.31,14838.0,67.841,67.8687,67.7393,67.7393,14838.0
2018-08-20 14:00:00,73.33,73.37,73.22,73.35,12720.0,67.7578,67.7948,67.6561,67.7763,12720.0
2018-08-20 14:30:00,73.34,73.35,73.18,73.31,33493.0,67.767,67.7763,67.6192,67.7393,33493.0
2018-08-20 15:00:00,73.29,73.46,73.27,73.42,27515.0,67.7208,67.8779,67.7023,67.841,27515.0
2018-08-20 15:30:00,73.41,73.57,73.31,73.34,124563.0,67.8317,67.9796,67.7393,67.767,124563.0
2018-08-21 09:30:00,73.38,74.04,73.28,73.95,120105.0,67.804,68.4138,67.7116,68.3307,120105.0
2018-08-21 10:00:00,73.91,74.18,73.88,74.18,77644.0,68.2937,68.5432,68.266,68.5432,77644.0
2018-08-21 10:30:00,74.16,74.41,74.1,74.3,41102.0,68.5247,68.7557,68.4693,68.6541,41102.0
2018-08-21 11:00:00,74.34,74.35,73.94,74.07,45449.0,68.691,68.7003,68.3214,68.4416,45449.0
2018-08-21 11:30:00,74.03,74.33,74.03,74.3,26462.0,68.4046,68.6818,68.4046,68.6541,26462.0
2018-08-21 12:00:00,74.32,74.49,74.28,74.4,42702.0,68.6726,68.8296,68.6356,68.7465,42702.0
2018-08-21 12:30:00,74.4,74.45,74.22,74.23,16463.0,68.7465,68.7927,68.5802,68.5894,16463.0
2018-08-21 13:00:00,74.25,74.32,74.07,74.17,15319.0,68.6079,68.6726,68.4416,68.534,15319.0
2018-08-21 13:30:00,74.19,74.45,74.19,74.42,49720.0,68.5524,68.7927,68.5524,68.765,49720.0
2018-08-21 14:00:00,74.41,74.43,74.17,74.23,13804.0,68.7557,68.7742,68.534,68.5894,13804.0
2018-08-21 14:30:00,74.21,74.21,73.78,73.89,52637.0,68.5709,68.5709,68.1736,68.2752,52637.0
2018-08-21 15:00:00,73.87,74.14,73.87,74.02,22887.0,68.2568,68.5062,68.2568,68.3954,22887.0
2018-08-21 15:30:00,74.0,74.03,73.46,73.6,154698.0,68.3769,68.4046,67.8779,68.0073,154698.0
2018-08-22 09:30:00,73.1,73.43,72.8,73.01,82234.0,67.5453,67.8502,67.2681,67.4621,82234.0
2018-08-22 10:00:00,73.01,73.14,72.82,72.82,26892.0,67.4621,67.5822,67.2865,67.2865,26892.0
2018-08-22 10:30:00,72.82,73.56,72.82,73.41,56943.0,67.2865,67.9703,67.2865,67.8317,56943.0
2018-08-22 11:00:00,73.41,73.52,73.31,73.49,19985.0,67.8317,67.9334,67.7393,67.9056,19985.0
2018-08-22 11:30:00,73.55,73.62,73.42,73.46,51239.0,67.9611,68.0258,67.841,67.8779,51239.0
2018-08-22 12:00:00,73.47,73.54,73.22,73.24,18303.0,67.8872,67.9518,67.6561,67.6746,18303.0
2018-08-22 12:30:00,73.27,73.4,73.21,73.32,24216.0,67.7023,67.8225,67.6469,67.7485,24216.0
2018-08-22 13:00:00,73.3,73.47,73.3,73.44,19082.0,67.7301,67.8872,67.7301,67.8594,19082.0
2018-08-22 13:30:00,73.44,73.54,73.36,73.45,18599.0,67.8594,67.9518,67.7855,67.8687,18599.0
2018-08-22 14:00:00,73.47,73.61,73.1,73.21,23671.0,67.8872,68.0165,67.5453,67.6469,23671.0
2018-08-22 14:30:00,73.17,73.26,73.11,73.26,22923.0,67.6099,67.6931,67.5545,67.6931,22923.0
2018-08-22 15:00:00,73.29,73.33,73.2,73.27,42654.0,67.7208,67.7578,67.6377,67.7023,42654.0
2018-08-22 15:30:00,73.29,73.33,73.13,73.2,85351.0,67.7208,67.7578,67.573,67.6377,85351.0
2018-08-23 09:30:00,73.0,73.28,72.67,72.84,64935.0,67.4529,67.7116,67.1479,67.305,64935.0
2018-08-23 10:00:00,72.85,73.21,72.85,73.2,34806.0,67.3143,67.6469,67.3143,67.6377,34806.0
2018-08-23 10:30:00,73.2,73.29,72.89,72.91,25850.0,67.6377,67.7208,67.3512,67.3697,25850.0
2018-08-23 11:00:00,72.85,72.97,72.35,72.6,40706.0,67.3143,67.4251,66.8523,67.0833,40706.0
2018-08-23 11:30:00,72.63,72.67,72.38,72.58,22730.0,67.111,67.1479,66.88,67.0648,22730.0
2018-08-23 12:00:00,72.54,72.69,72.47,72.68,52853.0,67.0278,67.1664,66.9631,67.1572,52853.0
2018-08-23 12:30:00,72.64,72.76,72.53,72.54,17983.0,67.1202,67.2311,67.0186,67.0278,17983.0
2018-08-23 13:00:00,72.55,72.57,72.32,72.56,18932.0,67.0371,67.0555,66.8245,67.0463,18932.0
2018-08-23 13:30:00,72.5,72.58,72.41,72.45,13647.0,66.9909,67.0648,66.9077,66.9447,13647.0
2018-08-23 14:00:00,72.44,72.53,72.44,72.49,13225.0,66.9354,67.0186,66.9354,66.9816,13225.0
2018-08-23 14:30:00,72.46,72.54,72.4,72.52,85041.0,66.9539,67.0278,66.8985,67.0093,85041.0
2018-08-23 15:00:00,72.53,72.69,72.52,72.66,70814.0,67.0186,67.1664,67.0093,67.1387,70814.0
2018-08-23 15:30:00,72.63,72.65,72.32,72.42,149328.0,67.111,67.1295,66.8245,66.9169,149328.0
2018-08-24 09:30:00,72.98,73.22,72.86,73.18,45548.0,67.4344,67.6561,67.3235,67.6192,45548.0
2018-08-24 10:00:00,73.22,73.49,72.99,73.26,47307.0,67.6561,67.9056,67.4436,67.6931,47307.0
2018-08-24 10:30:00,73.29,73.65,73.19,73.42,73832.0,67.7208,68.0535,67.6284,67.841,73832.0
2018-08-24 11:00:00,73.47,73.48,73.23,73.32,62741.0,67.8872,67.8964,67.6654,67.7485,62741.0
2018-08-24 11:30:00,73.3,73.56,73.25,73.56,40011.0,67.7301,67.9703,67.6839,67.9703,40011.0
2018-08-24 12:00:00,73.58,73.68,73.53,73.67,58254.0,67.9888,68.0812,67.9426,68.072,58254.0
2018-08-24 12:30:00,73.66,73.67,73.56,73.64,49472.0,68.0627,68.072,67.9703,68.0442,49472.0
2018-08-24 13:00:00,73.66,73.71,73.49,73.54,28417.0,68.0627,68.1089,67.9056,67.9518,28417.0
2018-08-24 13:30:00,73.53,73.53,73.25,73.46,70566.0,67.9426,67.9426,67.6839,67.8779,70566.0
2018-08-24 14:00:00,73.45,73.48,73.35,73.47,26337.0,67.8687,67.8964,67.7763,67.8872,26337.0
2018-08-24 14:30:00,73.47,73.53,73.41,73.45,22264.0,67.8872,67.9426,67.8317,67.8687,22264.0
2018-08-24 15:00:00,73.42,73.53,73.35,73.48,18039.0,67.841,67.9426,67.7763,67.8964,18039.0
2018-08-24 15:30:00,73.46,73.57,73.39,73.53,117047.0,67.8779,67.9796,67.8132,67.9426,117047.0
2018-08-27 09:30:00,74.25,75.38,74.25,75.28,210785.0,68.6079,69.652,68.6079,69.5596,210785.0
2018-08-27 10:00:00,75.3,75.78,75.3,75.77,182031.0,69.5781,70.0216,69.5781,70.0124,182031.0
2018-08-27 10:30:00,75.76,75.76,75.2,75.44,44403.0,70.0031,70.0031,69.4857,69.7075,44403.0
2018-08-27 11:00:00,75.42,75.73,75.39,75.67,51560.0,69.689,69.9754,69.6613,69.92,51560.0
2018-08-27 11:30:00,75.64,75.92,75.53,75.88,189387.0,69.8923,70.151,69.7906,70.114,189387.0
2018-08-27 12:00:00,75.88,75.9,75.72,75.73,84961.0,70.114,70.1325,69.9662,69.9754,84961.0
2018-08-27 12:30:00,75.74,75.91,75.69,75.81,45417.0,69.9847,70.1417,69.9385,70.0493,45417.0
2018-08-27 13:00:00,75.79,75.83,75.51,75.52,49047.0,70.0309,70.0678,69.7721,69.7814,49047.0
2018-08-27 13:30:00,75.53,75.68,75.47,75.68,29713.0,69.7906,69.9292,69.7352,69.9292,29713.0
2018-08-27 14:00:00,75.71,75.74,75.31,75.46,36950.0,69.9569,69.9847,69.5873,69.7259,36950.0
2018-08-27 14:30:00,75.45,75.57,75.37,75.48,25073.0,69.7167,69.8276,69.6428,69.7444,25073.0
2018-08-27 15:00:00,75.47,75.47,75.23,75.4,60091.0,69.7352,69.7352,69.5134,69.6705,60091.0
2018-08-27 15:30:00,75.39,75.51,75.31,75.44,152330.0,69.6613,69.7721,69.5873,69.7075,152330.0
2018-08-28 09:30:00,75.98,76.05,75.5,75.78,205737.0,70.2064,70.2711,69.7629,70.0216,205737.0
2018-08-28 10:00:00,75.76,75.86,75.48,75.56,93689.0,70.0031,70.0955,69.7444,69.8183,93689.0
2018-08-28 10:30:00,75.55,75.78,75.41,75.77,50855.0,69.8091,70.0216,69.6797,70.0124,50855.0
2018-08-28 11:00:00,75.79,75.89,75.69,75.88,54703.0,70.0309,70.1233,69.9385,70.114,54703.0
2018-08-28 11:30:00,75.88,75.88,75.25,75.27,57533.0,70.114,70.114,69.5319,69.5504,57533.0
2018-08-28 12:00:00,75.25,75.53,75.18,75.41,43715.0,69.5319,69.7906,69.4672,69.6797,43715.0
2018-08-28 12:30:00,75.42,75.58,75.39,75.58,34819.0,69.689,69.8368,69.6613,69.8368,34819.0
2018-08-28 13:00:00,75.58,75.77,75.42,75.44,36101.0,69.8368,70.0124,69.689,69.7075,36101.0
2018-08-28 13:30:00,75.46,75.82,75.39,75.74,28737.0,69.7259,70.0586,69.6613,69.9847,28737.0
2018-08-28 14:00:00,75.73,75.9,75.73,75.84,32221.0,69.9754,70.1325,69.9754,70.0771,32221.0
2018-08-28 14:30:00,75.83,75.83,75.58,75.82,38359.0,70.0678,70.0678,69.8368,70.0586,38359.0
2018-08-28 15:00:00,75.82,75.99,75.76,75.86,32916.0,70.0586,70.2157,70.0031,70.0955,32916.0
2018-08-28 15:30:00,75.85,75.9,75.57,75.75,93042.0,70.0863,70.1325,69.8276,69.9939,93042.0
2018-08-29 09:30:00,76.0,76.0,75.36,75.56,39942.0,70.2249,70.2249,69.6335,69.8183,39942.0
2018-08-29 10:00:00,75.54,75.92,75.4,75.92,34718.0,69.7999,70.151,69.6705,70.151,34718.0
2018-08-29 10:30:00,75.95,76.25,75.9,76.19,81790.0,70.1787,70.4559,70.1325,70.4005,81790.0
2018-08-29 11:00:00,76.19,76.43,76.05,76.43,38484.0,70.4005,70.6222,70.2711,70.6222,38484.0
2018-08-29 11:30:00,76.4,76.52,76.18,76.39,40714.0,70.5945,70.7054,70.3912,70.5853,40714.0
2018-08-29 12:00:00,76.45,76.6,76.34,76.4,38244.0,70.6407,70.7793,70.5391,70.5945,38244.0
2018-08-29 12:30:00,76.41,76.49,76.19,76.2,17158.0,70.6037,70.6777,70.4005,70.4097,17158.0
2018-08-29 13:00:00,76.2,76.33,76.16,76.16,106817.0,70.4097,70.5298,70.3727,70.3727,106817.0
2018-08-29 13:30:00,76.14,76.15,75.87,75.93,105689.0,70.3543,70.3635,70.1048,70.1602,105689.0
2018-08-29 14:00:00,75.93,76.11,75.93,76.05,63234.0,70.1602,70.3265,70.1602,70.2711,63234.0
2018-08-29 14:30:00,76.06,76.2,75.95,75.97,41159.0,70.2803,70.4097,70.1787,70.1972,41159.0
2018-08-29 15:00:00,76.01,76.36,76.01,76.35,87655.0,70.2341,70.5575,70.2341,70.5483,87655.0
2018-08-29 15:30:00,76.33,76.41,76.07,76.08,134505.0,70.5298,70.6037,70.2896,70.2988,134505.0
2018-08-30 09:30:00,75.55,75.85,75.4,75.49,78248.0,69.8091,70.0863,69.6705,69.7537,78248.0
2018-08-30 10:00:00,75.57,75.7,75.26,75.37,85712.0,69.8276,69.9477,69.5411,69.6428,85712.0
2018-08-30 10:30:00,75.38,75.62,75.21,75.3,70407.0,69.652,69.8738,69.4949,69.5781,70407.0
2018-08-30 11:00:00,75.29,75.47,74.96,75.07,102916.0,69.5689,69.7352,69.2639,69.3656,102916.0
2018-08-30 11:30:00,75.1,75.22,75.08,75.12,41084.0,69.3933,69.5042,69.3748,69.4118,41084.0
2018-08-30 12:00:00,75.11,75.33,75.04,75.29,38134.0,69.4025,69.6058,69.3379,69.5689,38134.0
2018-08-30 12:30:00,75.28,75.38,75.21,75.3,25646.0,69.5596,69.652,69.4949,69.5781,25646.0
2018-08-30 13:00:00,75.32,75.45,75.31,75.45,46491.0,69.5966,69.7167,69.5873,69.7167,46491.0
2018-08-30 13:30:00,75.48,75.53,75.38,75.44,27594.0,69.7444,69.7906,69.652,69.7075,27594.0
2018-08-30 14:00:00,75.45,75.45,74.45,74.72,139282.0,69.7167,69.7167,68.7927,69.0422,139282.0
2018-08-30 14:30:00,74.72,75.08,74.71,74.73,80884.0,69.0422,69.3748,69.0329,69.0514,80884.0
2018-08-30 15:00:00,74.7,74.74,74.4,74.7,59591.0,69.0237,69.0606,68.7465,69.0237,59591.0
2018-08-30 15:30:00,74.73,74.88,74.61,74.71,132264.0,69.0514,69.19,68.9405,69.0329,132264.0
2018-08-31 09:30:00,74.25,74.37,73.96,74.33,89837.0,68.6079,68.7188,68.3399,68.6818,89837.0
2018-08-31 10:00:00,74.38,74.77,74.38,74.51,27109.0,68.728,69.0884,68.728,68.8481,27109.0
2018-08-31 10:30:00,74.51,74.69,74.41,74.51,12373.0,68.8481,69.0144,68.7557,68.8481,12373.0
2018-08-31 11:00:00,74.53,74.65,74.23,74.23,25564.0,68.8666,68.9775,68.5894,68.5894,25564.0
2018-08-31 11:30:00,74.28,74.43,74.19,74.2,18704.0,68.6356,68.7742,68.5524,68.5617,18704.0
2018-08-31 12:00:00,74.16,74.16,73.88,74.1,50019.0,68.5247,68.5247,68.266,68.4693,50019.0
2018-08-31 12:30:00,74.1,74.22,73.85,74.22,46714.0,68.4693,68.5802,68.2383,68.5802,46714.0
2018-08-31 13:00:00,74.21,74.43,74.16,74.35,15003.0,68.5709,68.7742,68.5247,68.7003,15003.0
2018-08-31 13:30:00,74.34,74.51,74.31,74.38,12628.0,68.691,68.8481,68.6633,68.728,12628.0
2018-08-31 14:00:00,74.39,74.39,74.17,74.23,27550.0,68.7372,68.7372,68.534,68.5894,27550.0
2018-08-31 14:30:00,74.25,74.57,74.18,74.4,32796.0,68.6079,68.9036,68.5432,68.7465,32796.0
2018-08-31 15:00:00,74.39,74.7,74.37,74.4,21958.0,68.7372,69.0237,68.7188,68.7465,21958.0
2018-08-31 15:30:00,74.41,75.0,74.4,74.8,179628.0,68.7557,69.3009,68.7465,69.1161,179628.0
2018-09-04 09:30:00,74.59,75.03,74.02,74.22,138876.0,68.922,69.3286,68.3954,68.5802,138876.0
2018-09-04 10:00:00,74.2,75.23,74.2,74.92,84686.0,68.5617,69.5134,68.5617,69.227,84686.0
2018-09-04 10:30:00,74.87,75.29,74.8,75.25,33797.0,69.1808,69.5689,69.1161,69.5319,33797.0
2018-09-04 11:00:00,75.22,75.34,74.86,74.9,30745.0,69.5042,69.6151,69.1715,69.2085,30745.0
2018-09-04 11:30:00,74.86,75.1,74.71,74.71,19923.0,69.1715,69.3933,69.0329,69.0329,19923.0
2018-09-04 12:00:00,74.74,74.75,74.39,74.54,27252.0,69.0606,69.0699,68.7372,68.8758,27252.0
2018-09-04 12:30:00,74.56,74.94,74.49,74.93,36974.0,68.8943,69.2454,68.8296,69.2362,36974.0
2018-09-04 13:00:00,74.95,75.12,74.92,75.0,40358.0,69.2547,69.4118,69.227,69.3009,40358.0
2018-09-04 13:30:00,75.0,75.39,74.95,75.36,41065.0,69.3009,69.6613,69.2547,69.6335,41065.0
2018-09-04 14:00:00,75.34,75.5,75.19,75.4,30614.0,69.6151,69.7629,69.4765,69.6705,30614.0
2018-09-04 14:30:00,75.36,75.53,75.33,75.47,36745.0,69.6335,69.7906,69.6058,69.7352,36745.0
2018-09-04 15:00:00,75.46,75.5,75.27,75.3,31279.0,69.7259,69.7629,69.5504,69.5781,31279.0
2018-09-04 15:30:00,75.32,75.5,75.02,75.5,181838.0,69.5966,69.7629,69.3194,69.7629,181838.0
2018-09-05 09:30:00,75.08,75.71,75.04,75.29,52119.0,69.3748,69.9569,69.3379,69.5689,52119.0
2018-09-05 10:00:00,75.34,75.5,74.51,75.04,117102.0,69.6151,69.7629,68.8481,69.3379,117102.0
2018-09-05 10:30:00,75.04,75.24,74.62,75.15,77114.0,69.3379,69.5227,68.9498,69.4395,77114.0
2018-09-05 11:00:00,75.2,75.3,74.79,74.81,46704.0,69.4857,69.5781,69.1068,69.1253,46704.0
2018-09-05 11:30:00,74.81,75.23,74.72,75.1,78630.0,69.1253,69.5134,69.0422,69.3933,78630.0
2018-09-05 12:00:00,75.08,75.16,74.82,74.9,29725.0,69.3748,69.4487,69.1346,69.2085,29725.0
2018-09-05 12:30:00,74.93,75.12,74.79,74.79,15783.0,69.2362,69.4118,69.1068,69.1068,15783.0
2018-09-05 13:00:00,74.78,75.22,74.78,75.17,15265.0,69.0976,69.5042,69.0976,69.458,15265.0
2018-09-05 13:30:00,75.18,75.3,74.99,75.03,12334.0,69.4672,69.5781,69.2916,69.3286,12334.0
2018-09-05 14:00:00,75.07,75.11,74.9,75.0,43311.0,69.3656,69.4025,69.2085,69.3009,43311.0
2018-09-05 14:30:00,75.02,75.18,74.87,74.98,33995.0,69.3194,69.4672,69.1808,69.2824,33995.0
2018-09-05 15:00:00,74.97,75.19,74.87,74.93,17383.0,69.2732,69.4765,69.1808,69.2362,17383.0
2018-09-05 15:30:00,74.92,74.97,74.55,74.82,106816.0,69.227,69.2732,68.8851,69.1346,106816.0
2018-09-06 09:30:00,74.9,75.38,74.5,75.38,49913.0,69.2085,69.652,68.8389,69.652,49913.0
2018-09-06 10:00:00,75.34,75.34,74.77,75.03,51792.0,69.6151,69.6151,69.0884,69.3286,51792.0
2018-09-06 10:30:00,75.0,75.03,73.9,74.27,92276.0,69.3009,69.3286,68.2845,68.6264,92276.0
2018-09-06 11:00:00,74.28,74.28,73.75,74.07,64424.0,68.6356,68.6356,68.1459,68.4416,64424.0
2018-09-06 11:30:00,74.0,74.32,73.84,74.16,28332.0,68.3769,68.6726,68.229,68.5247,28332.0
2018-09-06 12:00:00,74.13,74.22,74.03,74.14,14950.0,68.497,68.5802,68.4046,68.5062,14950.0
2018-09-06 12:30:00,74.1,74.32,74.04,74.08,29289.0,68.4693,68.6726,68.4138,68.4508,29289.0
2018-09-06 13:00:00,74.07,74.14,73.87,74.02,32830.0,68.4416,68.5062,68.2568,68.3954,32830.0
2018-09-06 13:30:00,74.02,74.24,74.01,74.03,32791.0,68.3954,68.5986,68.3861,68.4046,32791.0
2018-09-06 14:00:00,74.12,74.36,74.08,74.18,10541.0,68.4878,68.7095,68.4508,68.5432,10541.0
2018-09-06 14:30:00,74.25,74.56,74.24,74.28,22319.0,68.6079,68.8943,68.5986,68.6356,22319.0
2018-09-06 15:00:00,74.28,74.72,74.28,74.63,46967.0,68.6356,69.0422,68.6356,68.959,46967.0
2018-09-06 15:30:00,74.65,74.66,74.27,74.32,152083.0,68.9775,68.9867,68.6264,68.6726,152083.0
2018-09-07 09:30:00,74.4,74.4,73.77,73.79,82864.0,68.7465,68.7465,68.1644,68.1828,82864.0
2018-09-07 10:00:00,73.8,74.29,73.74,73.93,71527.0,68.1921,68.6448,68.1366,68.3122,71527.0
2018-09-07 10:30:00,73.92,73.93,73.53,73.81,34522.0,68.303,68.3122,67.9426,68.2013,34522.0
2018-09-07 11:00:00,73.73,73.96,73.62,73.96,37423.0,68.1274,68.3399,68.0258,68.3399,37423.0
2018-09-07 11:30:00,73.99,74.16,73.86,73.92,35767.0,68.3676,68.5247,68.2475,68.303,35767.0
2018-09-07 12:00:00,73.92,73.96,73.14,73.17,178766.0,68.303,68.3399,67.5822,67.6099,178766.0
2018-09-07 12:30:00,73.28,73.47,72.98,73.29,46906.0,67.7116,67.8872,67.4344,67.7208,46906.0
2018-09-07 13:00:00,73.28,73.32,73.01,73.26,26391.0,67.7116,67.7485,67.4621,67.6931,26391.0
2018-09-07 13:30:00,73.3,73.32,73.14,73.14,33099.0,67.7301,67.7485,67.5822,67.5822,33099.0
2018-09-07 14:00:00,73.15,73.71,73.15,73.7,23108.0,67.5915,68.1089,67.5915,68.0997,23108.0
2018-09-07 14:30:00,73.71,73.77,73.54,73.76,21600.0,68.1089,68.1644,67.9518,68.1551,21600.0
2018-09-07 15:00:00,73.76,73.83,73.6,73.66,48090.0,68.1551,68.2198,68.0073,68.0627,48090.0
2018-09-07 15:30:00,73.65,73.78,73.45,73.53,101514.0,68.0535,68.1736,67.8687,67.9426,101514.0
2018-09-10 09:30:00,74.02,74.6,73.28,74.22,35466.0,68.3954,68.9313,67.7116,68.5802,35466.0
2018-09-10 10:00:00,74.24,74.25,73.9,74.14,34148.0,68.5986,68.6079,68.2845,68.5062,34148.0
2018-09-10 10:30:00,74.16,74.44,74.07,74.25,32003.0,68.5247,68.7834,68.4416,68.6079,32003.0
2018-09-10 11:00:00,74.24,74.55,74.11,74.54,66168.0,68.5986,68.8851,68.4785,68.8758,66168.0
2018-09-10 11:30:00,74.56,74.62,74.1,74.26,28556.0,68.8943,68.9498,68.4693,68.6171,28556.0
2018-09-10 12:00:00,74.25,74.25,73.87,73.91,39833.0,68.6079,68.6079,68.2568,68.2937,39833.0
2018-09-10 12:30:00,73.91,74.02,73.79,73.85,29942.0,68.2937,68.3954,68.1828,68.2383,29942.0
2018-09-10 13:00:00,73.84,73.92,73.78,73.91,17270.0,68.229,68.303,68.1736,68.2937,17270.0
2018-09-10 13:30:00,73.93,73.93,73.78,73.88,20668.0,68.3122,68.3122,68.1736,68.266,20668.0
2018-09-10 14:00:00,73.9,74.1,73.87,74.07,18242.0,68.2845,68.4693,68.2568,68.4416,18242.0
2018-09-10 14:30:00,74.12,74.14,73.98,73.98,42490.0,68.4878,68.5062,68.3584,68.3584,42490.0
2018-09-10 15:00:00,74.03,74.17,73.92,73.95,29163.0,68.4046,68.534,68.303,68.3307,29163.0
2018-09-10 15:30:00,73.94,74.01,73.76,73.79,73523.0,68.3214,68.3861,68.1551,68.1828,73523.0
2018-09-11 09:30:00,73.39,73.39,72.72,73.38,65600.0,67.8132,67.8132,67.1941,67.804,65600.0
2018-09-11 10:00:00,73.44,73.77,73.33,73.75,24168.0,67.8594,68.1644,67.7578,68.1459,24168.0
2018-09-11 10:30:00,73.76,73.79,73.5,73.71,29888.0,68.1551,68.1828,67.9149,68.1089,29888.0
2018-09-11 11:00:00,73.76,74.07,73.72,74.0,58285.0,68.1551,68.4416,68.1182,68.3769,58285.0
2018-09-11 11:30:00,74.04,74.47,73.97,74.39,41908.0,68.4138,68.8112,68.3492,68.7372,41908.0
2018-09-11 12:00:00,74.38,74.49,74.31,74.39,22774.0,68.728,68.8296,68.6633,68.7372,22774.0
2018-09-11 12:30:00,74.41,74.56,74.38,74.56,69533.0,68.7557,68.8943,68.728,68.8943,69533.0
2018-09-11 13:00:00,74.6,74.65,74.47,74.54,28655.0,68.9313,68.9775,68.8112,68.8758,28655.0
2018-09-11 13:30:00,74.47,74.56,74.36,74.36,15525.0,68.8112,68.8943,68.7095,68.7095,15525.0
2018-09-11 14:00:00,74.38,74.45,74.35,74.39,7777.0,68.728,68.7927,68.7003,68.7372,7777.0
2018-09-11 14:30:00,74.45,74.5,74.36,74.38,21684.0,68.7927,68.8389,68.7095,68.728,21684.0
2018-09-11 15:00:00,74.36,74.56,74.3,74.4,155960.0,68.7095,68.8943,68.6541,68.7465,155960.0
2018-09-11 15:30:00,74.41,74.42,74.17,74.23,75260.0,68.7557,68.765,68.534,68.5894,75260.0
2018-09-12 09:30:00,74.26,74.4,73.68,73.7,25821.0,68.6171,68.7465,68.0812,68.0997,25821.0
2018-09-12 10:00:00,73.75,73.93,73.0,73.1,104430.0,68.1459,68.3122,67.4529,67.5453,104430.0
2018-09-12 10:30:00,73.07,73.4,72.9,73.22,64036.0,67.5175,67.8225,67.3605,67.6561,64036.0
2018-09-12 11:00:00,73.16,73.72,73.05,73.68,89541.0,67.6007,68.1182,67.4991,68.0812,89541.0
2018-09-12 11:30:00,73.76,73.86,73.01,73.11,55855.0,68.1551,68.2475,67.4621,67.5545,55855.0
2018-09-12 12:00:00,73.16,73.39,72.9,73.07,61588.0,67.6007,67.8132,67.3605,67.5175,61588.0
2018-09-12 12:30:00,73.05,73.17,73.0,73.06,20364.0,67.4991,67.6099,67.4529,67.5083,20364.0
2018-09-12 13:00:00,73.15,73.23,73.02,73.07,19058.0,67.5915,67.6654,67.4713,67.5175,19058.0
2018-09-12 13:30:00,73.11,73.17,72.8,72.9,17405.0,67.5545,67.6099,67.2681,67.3605,17405.0
2018-09-12 14:00:00,72.92,73.12,72.85,73.09,22969.0,67.3789,67.5637,67.3143,67.536,22969.0
2018-09-12 14:30:00,73.09,73.21,72.99,73.09,9335.0,67.536,67.6469,67.4436,67.536,9335.0
2018-09-12 15:00:00,73.09,73.36,73.09,73.36,18074.0,67.536,67.7855,67.536,67.7855,18074.0
2018-09-12 15:30:00,73.34,73.45,73.07,73.11,68563.0,67.767,67.8687,67.5175,67.5545,68563.0
2018-09-13 09:30:00,73.55,74.57,73.52,74.2,120430.0,67.9611,68.9036,67.9334,68.5617,120430.0
2018-09-13 10:00:00,74.27,74.4,73.82,73.88,41845.0,68.6264,68.7465,68.2106,68.266,41845.0
2018-09-13 10:30:00,73.95,74.03,73.32,73.32,43069.0,68.3307,68.4046,67.7485,67.7485,43069.0
2018-09-13 11:00:00,73.4,73.55,73.02,73.05,26484.0,67.8225,67.9611,67.4713,67.4991,26484.0
2018-09-13 11:30:00,73.07,73.68,73.07,73.68,48200.0,67.5175,68.0812,67.5175,68.0812,48200.0
2018-09-13 12:00:00,73.68,73.83,73.55,73.6,21750.0,68.0812,68.2198,67.9611,68.0073,21750.0
2018-09-13 12:30:00,73.62,73.7,73.54,73.63,35162.0,68.0258,68.0997,67.9518,68.035,35162.0
2018-09-13 13:00:00,73.63,73.68,73.39,73.55,126745.0,68.035,68.0812,67.8132,67.9611,126745.0
2018-09-13 13:30:00,73.56,73.72,73.47,73.49,9370.0,67.9703,68.1182,67.8872,67.9056,9370.0
2018-09-13 14:00:00,73.49,73.58,73.32,73.45,29678.0,67.9056,67.9888,67.7485,67.8687,29678.0
2018-09-13 14:30:00,73.45,73.72,73.44,73.72,18575.0,67.8687,68.1182,67.8594,68.1182,18575.0
2018-09-13 15:00:00,73.75,73.77,73.45,73.45,31600.0,68.1459,68.1644,67.8687,67.8687,31600.0
2018-09-13 15:30:00,73.42,73.46,73.18,73.24,77497.0,67.841,67.8779,67.6192,67.6746,77497.0
2018-09-14 09:30:00,73.52,74.03,73.52,73.82,82614.0,67.9334,68.4046,67.9334,68.2106,82614.0
2018-09-14 10:00:00,73.75,73.91,73.53,73.76,24840.0,68.1459,68.2937,67.9426,68.1551,24840.0
2018-09-14 10:30:00,73.8,73.93,73.78,73.82,97508.0,68.1921,68.3122,68.1736,68.2106,97508.0
2018-09-14 11:00:00,73.87,74.13,73.82,74.03,19889.0,68.2568,68.497,68.2106,68.4046,19889.0
2018-09-14 11:30:00,74.11,74.14,74.01,74.07,18842.0,68.4785,68.5062,68.3861,68.4416,18842.0
2018-09-14 12:00:00,74.09,74.1,73.45,73.67,62035.0,68.46,68.4693,67.8687,68.072,62035.0
2018-09-14 12:30:00,73.63,73.77,73.59,73.59,11283.0,68.035,68.1644,67.998,67.998,11283.0
2018-09-14 13:00:00,73.56,73.74,73.38,73.72,14524.0,67.9703,68.1366,67.804,68.1182,14524.0
2018-09-14 13:30:00,73.75,73.92,73.72,73.86,7794.0,68.1459,68.303,68.1182,68.2475,7794.0
2018-09-14 14:00:00,73.9,74.03,73.85,73.98,26455.0,68.2845,68.4046,68.2383,68.3584,26455.0
2018-09-14 14:30:00,73.93,74.01,73.93,73.98,4393.0,68.3122,68.3861,68.3122,68.3584,4393.0
2018-09-14 15:00:00,73.94,73.99,73.86,73.9,39513.0,68.3214,68.3676,68.2475,68.2845,39513.0
2018-09-14 15:30:00,73.88,74.06,73.88,73.97,92919.0,68.266,68.4323,68.266,68.3492,92919.0
2018-09-17 09:30:00,74.14,74.41,73.65,73.7,33307.0,68.5062,68.7557,68.0535,68.0997,33307.0
2018-09-17 10:00:00,73.74,73.79,73.54,73.54,15484.0,68.1366,68.1828,67.9518,67.9518,15484.0
2018-09-17 10:30:00,73.56,73.68,73.17,73.17,36210.0,67.9703,68.0812,67.6099,67.6099,36210.0
2018-09-17 11:00:00,73.18,73.47,73.18,73.36,20065.0,67.6192,67.8872,67.6192,67.7855,20065.0
2018-09-17 11:30:00,73.36,73.47,73.19,73.29,22332.0,67.7855,67.8872,67.6284,67.7208,22332.0
2018-09-17 12:00:00,73.28,73.36,73.16,73.28,15677.0,67.7116,67.7855,67.6007,67.7116,15677.0
2018-09-17 12:30:00,73.26,73.28,73.1,73.22,13734.0,67.6931,67.7116,67.5453,67.6561,13734.0
2018-09-17 13:00:00,73.22,73.27,73.02,73.16,8145.0,67.6561,67.7023,67.4713,67.6007,8145.0
2018-09-17 13:30:00,73.14,73.27,72.98,73.14,15065.0,67.5822,67.7023,67.4344,67.5822,15065.0
2018-09-17 14:00:00,73.12,73.18,73.05,73.16,6467.0,67.5637,67.6192,67.4991,67.6007,6467.0
2018-09-17 14:30:00,73.13,73.24,72.87,72.96,57711.0,67.573,67.6746,67.3327,67.4159,57711.0
2018-09-17 15:00:00,72.97,73.05,72.83,72.94,28577.0,67.4251,67.4991,67.2958,67.3974,28577.0
2018-09-17 15:30:00,72.93,73.12,72.79,73.12,66107.0,67.3882,67.5637,67.2588,67.5637,66107.0
2018-09-18 09:30:00,73.45,73.59,73.2,73.28,41698.0,67.8687,67.998,67.6377,67.7116,41698.0
2018-09-18 10:00:00,73.27,73.5,73.0,73.39,27050.0,67.7023,67.9149,67.4529,67.8132,27050.0
2018-09-18 10:30:00,73.45,73.61,73.32,73.48,36510.0,67.8687,68.0165,67.7485,67.8964,36510.0
2018-09-18 11:00:00,73.69,73.79,73.51,73.74,32376.0,68.0904,68.1828,67.9241,68.1366,32376.0
2018-09-18 11:30:00,73.73,73.93,73.66,73.85,13582.0,68.1274,68.3122,68.0627,68.2383,13582.0
2018-09-18 12:00:00,73.9,74.04,73.73,73.73,15639.0,68.2845,68.4138,68.1274,68.1274,15639.0
2018-09-18 12:30:00,73.74,73.83,73.72,73.79,13441.0,68.1366,68.2198,68.1182,68.1828,13441.0
2018-09-18 13:00:00,73.8,73.84,73.67,73.7,15131.0,68.1921,68.229,68.072,68.0997,15131.0
2018-09-18 13:30:00,73.7,73.85,73.69,73.84,5237.0,68.0997,68.2383,68.0904,68.229,5237.0
2018-09-18 14:00:00,73.81,74.08,73.8,74.05,18314.0,68.2013,68.4508,68.1921,68.4231,18314.0
2018-09-18 14:30:00,74.08,74.11,73.92,73.96,39609.0,68.4508,68.4785,68.303,68.3399,39609.0
2018-09-18 15:00:00,73.98,74.06,73.92,73.97,82497.0,68.3584,68.4323,68.303,68.3492,82497.0
2018-09-18 15:30:00,73.96,74.01,73.78,73.83,71801.0,68.3399,68.3861,68.1736,68.2198,71801.0
2018-09-19 09:30:00,73.83,75.24,73.83,75.14,111411.0,68.2198,69.5227,68.2198,69.4303,111411.0
2018-09-19 10:00:00,75.15,75.68,75.07,75.3,100789.0,69.4395,69.9292,69.3656,69.5781,100789.0
2018-09-19 10:30:00,75.32,75.8,75.27,75.51,124806.0,69.5966,70.0401,69.5504,69.7721,124806.0
2018-09-19 11:00:00,75.59,75.76,75.4,75.71,48707.0,69.8461,70.0031,69.6705,69.9569,48707.0
2018-09-19 11:30:00,75.64,75.78,75.55,75.71,41909.0,69.8923,70.0216,69.8091,69.9569,41909.0
2018-09-19 12:00:00,75.73,75.79,75.6,75.73,37019.0,69.9754,70.0309,69.8553,69.9754,37019.0
2018-09-19 12:30:00,75.69,75.82,75.43,75.8,65065.0,69.9385,70.0586,69.6982,70.0401,65065.0
2018-09-19 13:00:00,75.8,75.9,75.67,75.7,38963.0,70.0401,70.1325,69.92,69.9477,38963.0
2018-09-19 13:30:00,75.73,75.86,75.7,75.81,21961.0,69.9754,70.0955,69.9477,70.0493,21961.0
2018-09-19 14:00:00,75.83,76.0,75.77,75.9,48579.0,70.0678,70.2249,70.0124,70.1325,48579.0
2018-09-19 14:30:00,75.87,75.88,75.76,75.8,62149.0,70.1048,70.114,70.0031,70.0401,62149.0
2018-09-19 15:00:00,75.8,75.89,75.73,75.74,50239.0,70.0401,70.1233,69.9754,69.9847,50239.0
2018-09-19 15:30:00,75.72,75.8,75.53,75.55,93465.0,69.9662,70.0401,69.7906,69.8091,93465.0
2018-09-20 09:30:00,76.56,77.25,76.42,76.86,340966.0,70.7423,71.3799,70.613,71.0196,340966.0
2018-09-20 10:00:00,76.89,77.01,76.57,76.61,126376.0,71.0473,71.1582,70.7516,70.7885,126376.0
2018-09-20 10:30:00,76.61,77.09,76.57,76.93,98709.0,70.7885,71.2321,70.7516,71.0842,98709.0
2018-09-20 11:00:00,76.96,77.08,76.7,76.93,35650.0,71.112,71.2228,70.8717,71.0842,35650.0
2018-09-20 11:30:00,76.9,77.37,76.86,77.32,99128.0,71.0565,71.4908,71.0196,71.4446,99128.0
2018-09-20 12:00:00,77.31,77.39,77.22,77.28,58501.0,71.4354,71.5093,71.3522,71.4076,58501.0
2018-09-20 12:30:00,77.26,77.4,77.16,77.39,49475.0,71.3892,71.5185,71.2968,71.5093,49475.0
2018-09-20 13:00:00,77.4,77.6,77.28,77.28,66053.0,71.5185,71.7033,71.4076,71.4076,66053.0
2018-09-20 13:30:00,77.26,77.44,77.21,77.41,49478.0,71.3892,71.5555,71.343,71.5278,49478.0
2018-09-20 14:00:00,77.47,77.75,77.46,77.7,60314.0,71.5832,71.8419,71.574,71.7957,60314.0
2018-09-20 14:30:00,77.7,77.86,77.55,77.7,133255.0,71.7957,71.9436,71.6571,71.7957,133255.0
2018-09-20 15:00:00,77.69,77.94,77.61,77.68,78999.0,71.7865,72.0175,71.7126,71.7772,78999.0
2018-09-20 15:30:00,77.66,77.69,77.29,77.53,114152.0,71.7588,71.7865,71.4169,71.6386,114152.0
2018-09-21 09:30:00,78.35,78.35,77.4,77.63,172651.0,72.3963,72.3963,71.5185,71.731,172651.0
2018-09-21 10:00:00,77.56,77.84,77.23,77.32,40828.0,71.6664,71.9251,71.3614,71.4446,40828.0
2018-09-21 10:30:00,77.22,77.42,77.02,77.33,80775.0,71.3522,71.537,71.1674,71.4538,80775.0
2018-09-21 11:00:00,77.3,77.45,77.26,77.26,30471.0,71.4261,71.5647,71.3892,71.3892,30471.0
2018-09-21 11:30:00,77.33,77.49,77.22,77.48,42686.0,71.4538,71.6017,71.3522,71.5924,42686.0
2018-09-21 12:00:00,77.5,77.5,77.16,77.24,39501.0,71.6109,71.6109,71.2968,71.3707,39501.0
2018-09-21 12:30:00,77.23,77.27,77.1,77.18,22228.0,71.3614,71.3984,71.2413,71.3152,22228.0
2018-09-21 13:00:00,77.15,77.25,77.06,77.2,12466.0,71.2875,71.3799,71.2044,71.3337,12466.0
2018-09-21 13:30:00,77.23,77.33,77.08,77.32,23797.0,71.3614,71.4538,71.2228,71.4446,23797.0
2018-09-21 14:00:00,77.34,77.38,77.14,77.27,26186.0,71.4631,71.5,71.2783,71.3984,26186.0
2018-09-21 14:30:00,77.28,77.34,77.1,77.11,27042.0,71.4076,71.4631,71.2413,71.2506,27042.0
2018-09-21 15:00:00,77.11,77.24,77.1,77.11,28250.0,71.2506,71.3707,71.2413,71.2506,28250.0
2018-09-21 15:30:00,77.14,77.17,76.74,76.89,137659.0,71.2783,71.306,70.9087,71.0473,137659.0
2018-09-24 09:30:00,76.61,76.8,75.72,75.78,197340.0,70.7885,70.9641,69.9662,70.0216,197340.0
2018-09-24 10:00:00,75.77,75.77,75.11,75.23,102394.0,70.0124,70.0124,69.4025,69.5134,102394.0
2018-09-24 10:30:00,75.2,75.45,74.91,75.45,111892.0,69.4857,69.7167,69.2177,69.7167,111892.0
2018-09-24 11:00:00,75.49,75.49,75.05,75.24,46217.0,69.7537,69.7537,69.3471,69.5227,46217.0
2018-09-24 11:30:00,75.17,75.21,74.81,74.82,59255.0,69.458,69.4949,69.1253,69.1346,59255.0
2018-09-24 12:00:00,74.87,74.92,74.56,74.57,71878.0,69.1808,69.227,68.8943,68.9036,71878.0
2018-09-24 12:30:00,74.56,74.56,74.26,74.32,147796.0,68.8943,68.8943,68.6171,68.6726,147796.0
2018-09-24 13:00:00,74.36,74.44,74.21,74.36,60356.0,68.7095,68.7834,68.5709,68.7095,60356.0
2018-09-24 13:30:00,74.4,74.65,74.37,74.56,46200.0,68.7465,68.9775,68.7188,68.8943,46200.0
2018-09-24 14:00:00,74.49,74.8,74.49,74.67,21466.0,68.8296,69.1161,68.8296,68.996,21466.0
2018-09-24 14:30:00,74.66,74.69,74.52,74.52,38099.0,68.9867,69.0144,68.8574,68.8574,38099.0
2018-09-24 15:00:00,74.5,74.67,74.45,74.62,24504.0,68.8389,68.996,68.7927,68.9498,24504.0
2018-09-24 15:30:00,74.59,74.61,74.45,74.54,104855.0,68.922,68.9405,68.7927,68.8758,104855.0
2018-09-25 09:30:00,74.98,75.1,74.65,74.65,76733.0,69.4604,69.5715,69.1547,69.1547,76733.0
2018-09-25 10:00:00,74.61,74.83,74.5,74.74,42638.0,69.1176,69.3214,69.0157,69.238,42638.0
2018-09-25 10:30:00,74.75,74.88,74.44,74.57,32052.0,69.2473,69.3677,68.9601,69.0806,32052.0
2018-09-25 11:00:00,74.54,74.73,74.37,74.73,39949.0,69.0528,69.2288,68.8953,69.2288,39949.0
2018-09-25 11:30:00,74.78,74.78,74.58,74.61,46939.0,69.2751,69.2751,69.0898,69.1176,46939.0
2018-09-25 12:00:00,74.61,74.7,74.57,74.58,30158.0,69.1176,69.201,69.0806,69.0898,30158.0
2018-09-25 12:30:00,74.56,74.57,74.28,74.34,38079.0,69.0713,69.0806,68.8119,68.8675,38079.0
2018-09-25 13:00:00,74.33,74.33,74.15,74.27,42081.0,68.8582,68.8582,68.6915,68.8026,42081.0
2018-09-25 13:30:00,74.22,74.25,73.87,74.09,27292.0,68.7563,68.7841,68.4321,68.6359,27292.0
2018-09-25 14:00:00,74.07,74.25,74.05,74.18,25012.0,68.6174,68.7841,68.5988,68.7193,25012.0
2018-09-25 14:30:00,74.16,74.17,73.9,74.12,30275.0,68.7007,68.71,68.4599,68.6637,30275.0
2018-09-25 15:00:00,74.13,74.25,74.05,74.23,22702.0,68.6729,68.7841,68.5988,68.7656,22702.0
2018-09-25 15:30:00,74.24,74.31,73.88,73.97,101350.0,68.7749,68.8397,68.4414,68.5247,101350.0
2018-09-26 09:30:00,74.16,74.35,73.82,73.84,52933.0,68.7007,68.8768,68.3858,68.4043,52933.0
2018-09-26 10:00:00,73.8,73.87,73.37,73.57,91375.0,68.3672,68.4321,67.9689,68.1542,91375.0
2018-09-26 10:30:00,73.55,73.69,73.43,73.65,29767.0,68.1356,68.2653,68.0245,68.2283,29767.0
2018-09-26 11:00:00,73.63,73.75,73.53,73.57,30839.0,68.2098,68.3209,68.1171,68.1542,30839.0
2018-09-26 11:30:00,73.59,73.6,73.34,73.42,36640.0,68.1727,68.182,67.9411,68.0152,36640.0
2018-09-26 12:00:00,73.42,73.42,73.25,73.38,23730.0,68.0152,68.0152,67.8577,67.9782,23730.0
2018-09-26 12:30:00,73.38,73.43,73.27,73.3,21042.0,67.9782,68.0245,67.8763,67.904,21042.0
2018-09-26 13:00:00,73.31,73.34,73.15,73.2,48970.0,67.9133,67.9411,67.7651,67.8114,48970.0
2018-09-26 13:30:00,73.19,73.37,73.1,73.29,52774.0,67.8021,67.9689,67.7188,67.8948,52774.0
2018-09-26 14:00:00,73.26,73.84,73.1,73.5,130940.0,67.867,68.4043,67.7188,68.0893,130940.0
2018-09-26 14:30:00,73.47,73.47,72.92,72.96,176440.0,68.0615,68.0615,67.552,67.5891,176440.0
2018-09-26 15:00:00,72.91,72.92,72.54,72.63,154780.0,67.5428,67.552,67.2,67.2834,154780.0
2018-09-26 15:30:00,72.62,72.64,71.22,71.56,357841.0,67.2741,67.2926,65.9772,66.2921,357841.0
2018-09-27 09:30:00,71.9,72.13,71.25,71.65,189695.0,66.6071,66.8202,66.005,66.3755,189695.0
2018-09-27 10:00:00,71.63,72.08,71.62,72.0,78269.0,66.357,66.7739,66.3477,66.6997,78269.0
2018-09-27 10:30:00,72.01,72.26,71.94,71.96,44255.0,66.709,66.9406,66.6442,66.6627,44255.0
2018-09-27 11:00:00,71.99,72.08,71.75,71.98,26712.0,66.6905,66.7739,66.4682,66.6812,26712.0
2018-09-27 11:30:00,71.98,72.34,71.84,72.31,42568.0,66.6812,67.0147,66.5515,66.9869,42568.0
2018-09-27 12:00:00,72.31,72.43,72.12,72.37,30174.0,66.9869,67.0981,66.8109,67.0425,30174.0
2018-09-27 12:30:00,72.39,72.57,72.31,72.36,39249.0,67.061,67.2278,66.9869,67.0332,39249.0
2018-09-27 13:00:00,72.3,72.43,72.12,72.2,44284.0,66.9777,67.0981,66.8109,66.885,44284.0
2018-09-27 13:30:00,72.23,72.26,72.15,72.19,17314.0,66.9128,66.9406,66.8387,66.8758,17314.0
2018-09-27 14:00:00,72.18,72.2,71.94,71.97,29871.0,66.8665,66.885,66.6442,66.672,29871.0
2018-09-27 14:30:00,71.95,72.03,71.62,71.65,51223.0,66.6534,66.7275,66.3477,66.3755,51223.0
2018-09-27 15:00:00,71.65,71.76,71.41,71.43,59695.0,66.3755,66.4774,66.1532,66.1717,59695.0
2018-09-27 15:30:00,71.41,71.45,71.15,71.27,122264.0,66.1532,66.1902,65.9123,66.0235,122264.0
2018-09-28 09:30:00,70.62,70.8,70.0,70.43,125604.0,65.4213,65.5881,64.847,65.2453,125604.0
2018-09-28 10:00:00,70.42,70.88,70.29,70.84,88155.0,65.2361,65.6622,65.1156,65.6251,88155.0
2018-09-28 10:30:00,70.86,70.9,70.65,70.8,43268.0,65.6437,65.6807,65.4491,65.5881,43268.0
2018-09-28 11:00:00,70.87,70.93,70.74,70.79,53364.0,65.6529,65.7085,65.5325,65.5788,53364.0
2018-09-28 11:30:00,70.79,70.85,70.56,70.62,66542.0,65.5788,65.6344,65.3658,65.4213,66542.0
2018-09-28 12:00:00,70.62,70.87,70.61,70.81,77783.0,65.4213,65.6529,65.4121,65.5973,77783.0
2018-09-28 12:30:00,70.8,70.92,70.53,70.7,31054.0,65.5881,65.6993,65.338,65.4954,31054.0
2018-09-28 13:00:00,70.68,70.93,70.66,70.92,51167.0,65.4769,65.7085,65.4584,65.6993,51167.0
2018-09-28 13:30:00,70.92,71.12,70.85,70.85,35082.0,65.6993,65.8845,65.6344,65.6344,35082.0
2018-09-28 14:00:00,70.89,70.89,70.62,70.77,30411.0,65.6715,65.6715,65.4213,65.5603,30411.0
2018-09-28 14:30:00,70.8,70.85,70.55,70.6,42614.0,65.5881,65.6344,65.3565,65.4028,42614.0
2018-09-28 15:00:00,70.6,70.71,70.45,70.58,65756.0,65.4028,65.5047,65.2639,65.3843,65756.0
2018-09-28 15:30:00,70.54,70.54,70.05,70.37,300652.0,65.3472,65.3472,64.8933,65.1897,300652.0
2018-10-01 09:30:00,71.65,71.88,70.94,71.82,148231.0,66.3755,66.5886,65.7178,66.533,148231.0
2018-10-01 10:00:00,71.82,71.94,71.47,71.5,159011.0,66.533,66.6442,66.2088,66.2366,159011.0
2018-10-01 10:30:00,71.51,71.59,71.16,71.29,158130.0,66.2458,66.3199,65.9216,66.042,158130.0
2018-10-01 11:00:00,71.23,71.49,71.09,71.1,44560.0,65.9864,66.2273,65.8567,65.866,44560.0
2018-10-01 11:30:00,71.11,71.21,70.85,70.91,49267.0,65.8753,65.9679,65.6344,65.69,49267.0
2018-10-01 12:00:00,70.92,70.99,70.38,70.53,64052.0,65.6993,65.7641,65.199,65.338,64052.0
2018-10-01 12:30:00,70.54,70.74,70.5,70.58,25052.0,65.3472,65.5325,65.3102,65.3843,25052.0
2018-10-01 13:00:00,70.58,70.7,70.55,70.67,24721.0,65.3843,65.4954,65.3565,65.4677,24721.0
2018-10-01 13:30:00,70.69,70.76,70.57,70.59,39144.0,65.4862,65.551,65.375,65.3935,39144.0
2018-10-01 14:00:00,70.6,70.71,70.43,70.71,31564.0,65.4028,65.5047,65.2453,65.5047,31564.0
2018-10-01 14:30:00,70.68,70.68,70.43,70.47,60607.0,65.4769,65.4769,65.2453,65.2824,60607.0
2018-10-01 15:00:00,70.49,70.53,69.98,70.08,85342.0,65.3009,65.338,64.8284,64.9211,85342.0
2018-10-01 15:30:00,70.08,70.38,69.91,70.35,170915.0,64.9211,65.199,64.7636,65.1712,170915.0
2018-10-02 09:30:00,70.06,70.47,69.73,69.9,112039.0,64.9026,65.2824,64.5969,64.7543,112039.0
2018-10-02 10:00:00,69.85,69.85,69.26,69.41,101772.0,64.708,64.708,64.1615,64.3004,101772.0
2018-10-02 10:30:00,69.42,69.65,69.09,69.54,74662.0,64.3097,64.5227,64.004,64.4208,74662.0
2018-10-02 11:00:00,69.53,69.91,69.49,69.52,65767.0,64.4116,64.7636,64.3745,64.4023,65767.0
2018-10-02 11:30:00,69.54,69.93,69.47,69.84,23661.0,64.4208,64.7821,64.356,64.6988,23661.0
2018-10-02 12:00:00,69.83,69.9,69.57,69.69,31974.0,64.6895,64.7543,64.4486,64.5598,31974.0
2018-10-02 12:30:00,69.68,69.99,69.68,69.84,17029.0,64.5505,64.8377,64.5505,64.6988,17029.0
2018-10-02 13:00:00,69.83,69.97,69.75,69.85,24544.0,64.6895,64.8192,64.6154,64.708,24544.0
2018-10-02 13:30:00,69.83,70.07,69.83,70.03,46559.0,64.6895,64.9118,64.6895,64.8748,46559.0
2018-10-02 14:00:00,70.04,70.23,70.02,70.23,36829.0,64.884,65.06,64.8655,65.06,36829.0
2018-10-02 14:30:00,70.19,70.2,70.0,70.05,27482.0,65.023,65.0323,64.847,64.8933,27482.0
2018-10-02 15:00:00,70.03,70.06,69.8,69.92,50255.0,64.8748,64.9026,64.6617,64.7729,50255.0
2018-10-02 15:30:00,69.92,70.22,69.92,70.07,117114.0,64.7729,65.0508,64.7729,64.9118,117114.0
2018-10-03 09:30:00,71.13,71.48,70.81,70.89,116479.0,65.8938,66.218,65.5973,65.6715,116479.0
2018-10-03 10:00:00,70.89,71.4,70.84,71.21,89204.0,65.6715,66.1439,65.6251,65.9679,89204.0
2018-10-03 10:30:00,71.19,71.38,71.01,71.16,32609.0,65.9494,66.1254,65.7826,65.9216,32609.0
2018-10-03 11:00:00,71.15,71.33,70.9,71.33,175258.0,65.9123,66.0791,65.6807,66.0791,175258.0
2018-10-03 11:30:00,71.28,72.0,71.27,71.95,168412.0,66.0328,66.6997,66.0235,66.6534,168412.0
2018-10-03 12:00:00,71.98,72.05,71.64,71.71,98476.0,66.6812,66.7461,66.3662,66.4311,98476.0
2018-10-03 12:30:00,71.74,71.85,71.65,71.71,49675.0,66.4589,66.5608,66.3755,66.4311,49675.0
2018-10-03 13:00:00,71.66,71.87,71.55,71.75,44601.0,66.3848,66.5793,66.2829,66.4682,44601.0
2018-10-03 13:30:00,71.76,71.83,71.64,71.8,26686.0,66.4774,66.5423,66.3662,66.5145,26686.0
2018-10-03 14:00:00,71.81,72.02,71.67,71.75,57384.0,66.5237,66.7183,66.394,66.4682,57384.0
2018-10-03 14:30:00,71.75,71.79,70.73,71.03,166806.0,66.4682,66.5052,65.5232,65.8012,166806.0
2018-10-03 15:00:00,71.06,71.15,70.6,70.85,82417.0,65.8289,65.9123,65.4028,65.6344,82417.0
2018-10-03 15:30:00,70.87,71.26,70.86,71.04,155639.0,65.6529,66.0142,65.6437,65.8104,155639.0
2018-10-04 09:30:00,71.13,72.41,70.99,71.97,314729.0,65.8938,67.0796,65.7641,66.672,314729.0
2018-10-04 10:00:00,71.96,72.0,71.14,71.18,225394.0,66.6627,66.6997,65.9031,65.9401,225394.0
2018-10-04 10:30:00,71.17,71.75,71.0,71.46,112875.0,65.9308,66.4682,65.7734,66.1995,112875.0
2018-10-04 11:00:00,71.57,71.76,71.17,71.18,85636.0,66.3014,66.4774,65.9308,65.9401,85636.0
2018-10-04 11:30:00,71.19,71.3,70.7,70.75,139392.0,65.9494,66.0513,65.4954,65.5418,139392.0
2018-10-04 12:00:00,70.7,70.8,70.19,70.52,116415.0,65.4954,65.5881,65.023,65.3287,116415.0
2018-10-04 12:30:00,70.46,71.0,70.44,70.54,62260.0,65.2731,65.7734,65.2546,65.3472,62260.0
2018-10-04 13:00:00,70.49,70.49,69.83,70.13,87044.0,65.3009,65.3009,64.6895,64.9674,87044.0
2018-10-04 13:30:00,70.03,70.38,69.75,70.0,66458.0,64.8748,65.199,64.6154,64.847,66458.0
2018-10-04 14:00:00,70.05,70.22,69.73,70.15,73741.0,64.8933,65.0508,64.5969,64.9859,73741.0
2018-10-04 14:30:00,70.04,70.88,70.02,70.81,96175.0,64.884,65.6622,64.8655,65.5973,96175.0
2018-10-04 15:00:00,70.82,71.03,70.68,70.8,78969.0,65.6066,65.8012,65.4769,65.5881,78969.0
2018-10-04 15:30:00,70.79,71.14,70.5,71.01,225929.0,65.5788,65.9031,65.3102,65.7826,225929.0
2018-10-05 09:30:00,71.26,71.96,71.1,71.51,134342.0,66.0142,66.6627,65.866,66.2458,134342.0
2018-10-05 10:00:00,71.5,71.75,71.15,71.34,76884.0,66.2366,66.4682,65.9123,66.0883,76884.0
2018-10-05 10:30:00,71.34,71.36,71.05,71.11,61042.0,66.0883,66.1069,65.8197,65.8753,61042.0
2018-10-05 11:00:00,71.15,71.15,70.57,70.6,74184.0,65.9123,65.9123,65.375,65.4028,74184.0
2018-10-05 11:30:00,70.57,70.65,69.8,69.86,115380.0,65.375,65.4491,64.6617,64.7173,115380.0
2018-10-05 12:00:00,69.87,70.47,69.79,70.32,193135.0,64.7265,65.2824,64.6524,65.1434,193135.0
2018-10-05 12:30:00,70.3,70.31,69.88,69.97,46227.0,65.1249,65.1342,64.7358,64.8192,46227.0
2018-10-05 13:00:00,69.98,69.99,69.55,69.65,54809.0,64.8284,64.8377,64.4301,64.5227,54809.0
2018-10-05 13:30:00,69.66,70.08,69.43,69.91,89354.0,64.532,64.9211,64.3189,64.7636,89354.0
2018-10-05 14:00:00,69.91,70.04,69.65,69.86,111136.0,64.7636,64.884,64.5227,64.7173,111136.0
2018-10-05 14:30:00,69.96,70.21,69.85,70.17,35602.0,64.8099,65.0415,64.708,65.0045,35602.0
2018-10-05 15:00:00,70.19,70.36,69.91,70.01,98826.0,65.023,65.1805,64.7636,64.8562,98826.0
2018-10-05 15:30:00,69.96,70.28,69.67,70.0,155796.0,64.8099,65.1064,64.5413,64.847,155796.0
2018-10-08 09:30:00,69.52,70.18,69.24,69.76,116051.0,64.4023,65.0137,64.1429,64.6246,116051.0
2018-10-08 10:00:00,69.76,70.07,69.69,69.95,29142.0,64.6246,64.9118,64.5598,64.8007,29142.0
2018-10-08 10:30:00,69.87,70.09,69.62,69.71,27881.0,64.7265,64.9304,64.495,64.5783,27881.0
2018-10-08 11:00:00,69.71,69.71,69.46,69.58,17176.0,64.5783,64.5783,64.3467,64.4579,17176.0
2018-10-08 11:30:00,69.57,69.64,68.73,69.05,120720.0,64.4486,64.5135,63.6705,63.9669,120720.0
2018-10-08 12:00:00,69.02,69.7,68.9,69.7,40831.0,63.9391,64.5691,63.828,64.5691,40831.0
2018-10-08 12:30:00,69.64,69.66,69.23,69.24,32836.0,64.5135,64.532,64.1337,64.1429,32836.0
2018-10-08 13:00:00,69.22,69.61,69.12,69.26,37419.0,64.1244,64.4857,64.0318,64.1615,37419.0
2018-10-08 13:30:00,69.25,69.83,69.25,69.74,29447.0,64.1522,64.6895,64.1522,64.6061,29447.0
2018-10-08 14:00:00,69.73,70.89,69.71,70.57,168417.0,64.5969,65.6715,64.5783,65.375,168417.0
2018-10-08 14:30:00,70.54,70.85,70.36,70.36,110408.0,65.3472,65.6344,65.1805,65.1805,110408.0
2018-10-08 15:00:00,70.32,70.84,70.3,70.65,51476.0,65.1434,65.6251,65.1249,65.4491,51476.0
2018-10-08 15:30:00,70.64,70.88,70.46,70.51,250028.0,65.4399,65.6622,65.2731,65.3194,250028.0
2018-10-09 09:30:00,70.0,70.11,69.2,70.1,124952.0,64.847,64.9489,64.1059,64.9396,124952.0
2018-10-09 10:00:00,70.12,70.64,69.97,70.61,54744.0,64.9581,65.4399,64.8192,65.4121,54744.0
2018-10-09 10:30:00,70.61,70.8,70.05,70.05,68077.0,65.4121,65.5881,64.8933,64.8933,68077.0
2018-10-09 11:00:00,70.06,70.44,69.95,70.43,53653.0,64.9026,65.2546,64.8007,65.2453,53653.0
2018-10-09 11:30:00,70.33,70.7,70.26,70.7,20414.0,65.1527,65.4954,65.0878,65.4954,20414.0
2018-10-09 12:00:00,70.75,70.85,70.22,70.29,78758.0,65.5418,65.6344,65.0508,65.1156,78758.0
2018-10-09 12:30:00,70.25,70.38,69.8,70.05,108530.0,65.0786,65.199,64.6617,64.8933,108530.0
2018-10-09 13:00:00,70.08,70.35,69.9,70.3,23072.0,64.9211,65.1712,64.7543,65.1249,23072.0
2018-10-09 13:30:00,70.27,70.45,70.07,70.39,23381.0,65.0971,65.2639,64.9118,65.2083,23381.0
2018-10-09 14:00:00,70.37,70.55,70.21,70.55,27907.0,65.1897,65.3565,65.0415,65.3565,27907.0
2018-10-09 14:30:00,70.54,70.75,70.39,70.67,16277.0,65.3472,65.5418,65.2083,65.4677,16277.0
2018-10-09 15:00:00,70.62,70.62,70.22,70.27,30039.0,65.4213,65.4213,65.0508,65.0971,30039.0
2018-10-09 15:30:00,70.27,70.5,70.15,70.17,74610.0,65.0971,65.3102,64.9859,65.0045,74610.0
2018-10-10 09:30:00,70.12,70.62,69.21,69.23,182369.0,64.9581,65.4213,64.1151,64.1337,182369.0
2018-10-10 10:00:00,69.21,69.42,68.59,69.29,160651.0,64.1151,64.3097,63.5408,64.1892,160651.0
2018-10-10 10:30:00,69.23,69.36,68.82,69.07,70246.0,64.1337,64.2541,63.7538,63.9854,70246.0
2018-10-10 11:00:00,68.97,69.07,67.76,68.24,192062.0,63.8928,63.9854,62.7719,63.2165,192062.0
2018-10-10 11:30:00,68.21,68.24,67.53,67.7,176380.0,63.1887,63.2165,62.5588,62.7163,176380.0
2018-10-10 12:00:00,67.67,67.93,67.21,67.32,137850.0,62.6885,62.9294,62.2624,62.3643,137850.0
2018-10-10 12:30:00,67.29,67.6,67.09,67.25,65492.0,62.3365,62.6237,62.1512,62.2994,65492.0
2018-10-10 13:00:00,67.2,67.72,66.65,67.38,96472.0,62.2531,62.7348,61.7436,62.4198,96472.0
2018-10-10 13:30:00,67.42,67.62,67.16,67.32,32889.0,62.4569,62.6422,62.216,62.3643,32889.0
2018-10-10 14:00:00,67.34,67.35,66.23,66.44,124642.0,62.3828,62.3921,61.3545,61.549,124642.0
2018-10-10 14:30:00,66.43,66.63,65.79,66.11,144466.0,61.5398,61.7251,60.9469,61.2433,144466.0
2018-10-10 15:00:00,66.08,66.08,65.12,65.83,211102.0,61.2155,61.2155,60.3262,60.984,211102.0
2018-10-10 15:30:00,65.84,65.84,63.67,63.73,452279.0,60.9932,60.9932,58.983,59.0385,452279.0
2018-10-11 09:30:00,63.04,63.56,62.1,63.44,338073.0,58.3993,58.8811,57.5285,58.7699,338073.0
2018-10-11 10:00:00,63.43,63.5,62.34,62.58,115766.0,58.7606,58.8255,57.7509,57.9732,115766.0
2018-10-11 10:30:00,62.61,62.93,61.64,61.72,152134.0,58.001,58.2974,57.1024,57.1765,152134.0
2018-10-11 11:00:00,61.76,61.8,60.25,60.95,245833.0,57.2136,57.2506,55.8147,56.4632,245833.0
2018-10-11 11:30:00,60.99,61.85,60.65,61.54,132049.0,56.5002,57.2969,56.1853,57.0098,132049.0
2018-10-11 12:00:00,61.47,62.71,61.37,62.28,91486.0,56.9449,58.0936,56.8523,57.6953,91486.0
2018-10-11 12:30:00,62.22,62.35,61.65,61.74,102431.0,57.6397,57.7601,57.1117,57.195,102431.0
2018-10-11 13:00:00,61.69,61.97,61.09,61.33,92939.0,57.1487,57.4081,56.5929,56.8152,92939.0
2018-10-11 13:30:00,61.52,61.66,60.7,61.38,102632.0,56.9912,57.1209,56.2316,56.8615,102632.0
2018-10-11 14:00:00,61.37,61.56,60.4,60.5,150792.0,56.8523,57.0283,55.9537,56.0463,150792.0
2018-10-11 14:30:00,60.45,60.45,57.88,59.09,502550.0,56.0,56.0,53.6192,54.7401,502550.0
2018-10-11 15:00:00,59.03,60.92,58.7,60.3,380861.0,54.6845,56.4354,54.3788,55.861,380861.0
2018-10-11 15:30:00,60.24,60.59,58.6,58.67,427276.0,55.8055,56.1297,54.2862,54.351,427276.0
2018-10-12 09:30:00,62.0,62.2,60.67,61.31,454658.0,57.4359,57.6212,56.2038,56.7967,454658.0
2018-10-12 10:00:00,61.2,61.45,59.3,59.3,327381.0,56.6948,56.9264,54.9347,54.9347,327381.0
2018-10-12 10:30:00,59.3,60.42,59.3,59.98,205325.0,54.9347,55.9722,54.9347,55.5646,205325.0
2018-10-12 11:00:00,59.98,60.2,59.32,59.45,132559.0,55.5646,55.7684,54.9532,55.0736,132559.0
2018-10-12 11:30:00,59.44,59.67,58.81,59.25,115615.0,55.0643,55.2774,54.4807,54.8883,115615.0
2018-10-12 12:00:00,59.23,59.23,58.5,58.63,160660.0,54.8698,54.8698,54.1935,54.314,160660.0
2018-10-12 12:30:00,58.64,58.74,57.11,57.64,214355.0,54.3232,54.4159,52.9059,53.3969,214355.0
2018-10-12 13:00:00,57.64,58.59,57.4,57.97,156405.0,53.3969,54.2769,53.1745,53.7026,156405.0
2018-10-12 13:30:00,57.96,58.55,57.43,58.12,99503.0,53.6933,54.2399,53.2023,53.8415,99503.0
2018-10-12 14:00:00,58.19,58.29,57.6,58.27,145345.0,53.9064,53.999,53.3598,53.9805,145345.0
2018-10-12 14:30:00,58.28,58.6,57.59,58.49,93096.0,53.9897,54.2862,53.3505,54.1843,93096.0
2018-10-12 15:00:00,58.59,59.54,58.25,59.42,118320.0,54.2769,55.157,53.9619,55.0458,118320.0
2018-10-12 15:30:00,59.5,60.21,59.16,59.56,219072.0,55.1199,55.7777,54.805,55.1755,219072.0
2018-10-15 09:30:00,59.37,60.4,58.87,59.55,213336.0,54.9995,55.9537,54.5363,55.1663,213336.0
2018-10-15 10:00:00,59.5,59.58,58.81,59.3,122825.0,55.1199,55.194,54.4807,54.9347,122825.0
2018-10-15 10:30:00,59.27,59.64,59.11,59.36,71621.0,54.9069,55.2496,54.7586,54.9902,71621.0
2018-10-15 11:00:00,59.39,60.06,59.21,60.0,103701.0,55.018,55.6387,54.8513,55.5831,103701.0
2018-10-15 11:30:00,60.06,60.15,59.35,59.38,92620.0,55.6387,55.7221,54.981,55.0088,92620.0
2018-10-15 12:00:00,59.37,59.44,58.97,59.26,85736.0,54.9995,55.0643,54.6289,54.8976,85736.0
2018-10-15 12:30:00,59.32,59.57,59.27,59.4,61317.0,54.9532,55.1848,54.9069,55.0273,61317.0
2018-10-15 13:00:00,59.43,59.9,59.43,59.59,30076.0,55.0551,55.4905,55.0551,55.2033,30076.0
2018-10-15 13:30:00,59.63,60.2,59.61,60.08,84535.0,55.2404,55.7684,55.2218,55.6572,84535.0
2018-10-15 14:00:00,60.09,60.09,59.44,59.5,63168.0,55.6665,55.6665,55.0643,55.1199,63168.0
2018-10-15 14:30:00,59.48,60.48,59.44,60.36,51360.0,55.1014,56.0278,55.0643,55.9166,51360.0
2018-10-15 15:00:00,60.4,60.47,59.6,59.68,55392.0,55.9537,56.0185,55.2126,55.2867,55392.0
2018-10-15 15:30:00,59.61,59.77,58.84,58.84,152993.0,55.2218,55.3701,54.5085,54.5085,152993.0
2018-10-16 09:30:00,60.08,60.18,58.93,59.53,163703.0,55.6572,55.7499,54.5919,55.1477,163703.0
2018-10-16 10:00:00,59.5,60.2,59.5,59.89,102500.0,55.1199,55.7684,55.1199,55.4812,102500.0
2018-10-16 10:30:00,59.85,60.75,59.76,60.75,113448.0,55.4442,56.2779,55.3608,56.2779,113448.0
2018-10-16 11:00:00,60.73,61.11,60.55,61.07,107925.0,56.2594,56.6114,56.0926,56.5744,107925.0
2018-10-16 11:30:00,61.1,61.15,60.73,60.94,93232.0,56.6021,56.6485,56.2594,56.4539,93232.0
2018-10-16 12:00:00,60.97,61.05,60.69,60.72,79433.0,56.4817,56.5558,56.2223,56.2501,79433.0
2018-10-16 12:30:00,60.8,61.35,60.75,61.22,54375.0,56.3242,56.8337,56.2779,56.7133,54375.0
2018-10-16 13:00:00,61.21,61.33,61.04,61.33,33778.0,56.704,56.8152,56.5466,56.8152,33778.0
2018-10-16 13:30:00,61.33,61.71,61.33,61.47,94310.0,56.8152,57.1672,56.8152,56.9449,94310.0
2018-10-16 14:00:00,61.52,61.83,61.46,61.81,36651.0,56.9912,57.2784,56.9356,57.2599,36651.0
2018-10-16 14:30:00,61.88,62.03,61.63,61.69,74316.0,57.3247,57.4637,57.0931,57.1487,74316.0
2018-10-16 15:00:00,61.68,61.84,61.51,61.56,110977.0,57.1395,57.2877,56.982,57.0283,110977.0
2018-10-16 15:30:00,61.53,62.28,61.4,62.12,262588.0,57.0005,57.6953,56.8801,57.5471,262588.0
2018-10-17 09:30:00,61.77,61.91,61.36,61.61,167099.0,57.2228,57.3525,56.843,57.0746,167099.0
2018-10-17 10:00:00,61.56,61.75,61.12,61.38,119944.0,57.0283,57.2043,56.6207,56.8615,119944.0
2018-10-17 10:30:00,61.36,61.43,60.67,61.15,94988.0,56.843,56.9079,56.2038,56.6485,94988.0
2018-10-17 11:00:00,61.14,62.07,60.94,62.07,68005.0,56.6392,57.5007,56.4539,57.5007,68005.0
2018-10-17 11:30:00,62.07,63.07,61.93,63.01,278323.0,57.5007,58.4271,57.371,58.3715,278323.0
2018-10-17 12:00:00,63.07,63.69,62.94,63.48,113030.0,58.4271,59.0015,58.3067,58.8069,113030.0
2018-10-17 12:30:00,63.48,63.99,63.26,63.95,90963.0,58.8069,59.2794,58.6031,59.2423,90963.0
2018-10-17 13:00:00,63.99,64.11,63.49,63.61,54228.0,59.2794,59.3906,58.8162,58.9274,54228.0
2018-10-17 13:30:00,63.6,63.84,63.54,63.71,42552.0,58.9181,59.1404,58.8625,59.02,42552.0
2018-10-17 14:00:00,63.64,63.76,62.72,62.85,104979.0,58.9552,59.0663,58.1029,58.2233,104979.0
2018-10-17 14:30:00,62.82,63.64,62.82,63.49,73805.0,58.1955,58.9552,58.1955,58.8162,73805.0
2018-10-17 15:00:00,63.47,63.51,63.02,63.26,63859.0,58.7977,58.8347,58.3808,58.6031,63859.0
2018-10-17 15:30:00,63.15,63.25,62.38,63.19,144281.0,58.5012,58.5939,57.7879,58.5383,144281.0
2018-10-18 09:30:00,62.54,63.04,62.12,62.57,159389.0,57.9361,58.3993,57.5471,57.9639,159389.0
2018-10-18 10:00:00,62.42,63.09,62.2,62.96,30992.0,57.825,58.4457,57.6212,58.3252,30992.0
2018-10-18 10:30:00,63.03,63.5,63.0,63.3,50061.0,58.3901,58.8255,58.3623,58.6402,50061.0
2018-10-18 11:00:00,63.32,63.33,62.19,62.28,83596.0,58.6587,58.668,57.6119,57.6953,83596.0
2018-10-18 11:30:00,62.24,62.24,60.77,60.96,179353.0,57.6582,57.6582,56.2964,56.4725,179353.0
2018-10-18 12:00:00,60.94,61.64,60.76,61.37,89036.0,56.4539,57.1024,56.2872,56.8523,89036.0
2018-10-18 12:30:00,61.28,61.74,61.13,61.52,26582.0,56.7689,57.195,56.6299,56.9912,26582.0
2018-10-18 13:00:00,61.44,61.69,60.41,60.58,149730.0,56.9171,57.1487,55.9629,56.1204,149730.0
2018-10-18 13:30:00,60.51,60.68,59.96,60.17,119624.0,56.0556,56.2131,55.5461,55.7406,119624.0
2018-10-18 14:00:00,60.1,60.77,60.07,60.51,69420.0,55.6758,56.2964,55.648,56.0556,69420.0
2018-10-18 14:30:00,60.5,60.94,60.2,60.57,42063.0,56.0463,56.4539,55.7684,56.1112,42063.0
2018-10-18 15:00:00,60.63,60.8,60.04,60.72,44602.0,56.1667,56.3242,55.6202,56.2501,44602.0
2018-10-18 15:30:00,60.63,61.06,60.27,60.58,174308.0,56.1667,56.5651,55.8332,56.1204,174308.0
2018-10-19 09:30:00,61.01,62.19,60.31,61.97,99662.0,56.5188,57.6119,55.8703,57.4081,99662.0
2018-10-19 10:00:00,62.0,62.46,61.85,62.01,66473.0,57.4359,57.862,57.2969,57.4452,66473.0
2018-10-19 10:30:00,61.98,62.41,61.91,62.4,126020.0,57.4174,57.8157,57.3525,57.8064,126020.0
2018-10-19 11:00:00,62.45,62.72,62.15,62.28,73556.0,57.8528,58.1029,57.5749,57.6953,73556.0
2018-10-19 11:30:00,62.21,62.4,61.76,62.35,38709.0,57.6304,57.8064,57.2136,57.7601,38709.0
2018-10-19 12:00:00,62.43,62.43,61.56,61.62,47593.0,57.8342,57.8342,57.0283,57.0839,47593.0
2018-10-19 12:30:00,61.62,61.8,61.28,61.62,48779.0,57.0839,57.2506,56.7689,57.0839,48779.0
2018-10-19 13:00:00,61.57,62.12,61.22,62.04,51551.0,57.0375,57.5471,56.7133,57.4729,51551.0
2018-10-19 13:30:00,62.03,62.13,61.62,61.63,58839.0,57.4637,57.5563,57.0839,57.0931,58839.0
2018-10-19 14:00:00,61.61,61.61,60.81,61.41,87054.0,57.0746,57.0746,56.3335,56.8893,87054.0
2018-10-19 14:30:00,61.4,61.66,61.3,61.53,89444.0,56.8801,57.1209,56.7874,57.0005,89444.0
2018-10-19 15:00:00,61.52,61.78,61.07,61.76,85708.0,56.9912,57.2321,56.5744,57.2136,85708.0
2018-10-19 15:30:00,61.68,61.86,61.28,61.28,185438.0,57.1395,57.3062,56.7689,56.7689,185438.0
2018-10-22 09:30:00,61.65,62.14,60.4,60.62,192093.0,57.1117,57.5656,55.9537,56.1575,192093.0
2018-10-22 10:00:00,60.5,60.68,59.51,59.75,141775.0,56.0463,56.2131,55.1292,55.3515,141775.0
2018-10-22 10:30:00,59.73,60.72,59.67,60.59,99584.0,55.333,56.2501,55.2774,56.1297,99584.0
2018-10-22 11:00:00,60.5,60.53,59.88,60.07,44777.0,56.0463,56.0741,55.472,55.648,44777.0
2018-10-22 11:30:00,60.07,60.11,59.3,59.35,91425.0,55.648,55.685,54.9347,54.981,91425.0
2018-10-22 12:00:00,59.42,59.77,59.03,59.23,90107.0,55.0458,55.3701,54.6845,54.8698,90107.0
2018-10-22 12:30:00,59.27,59.58,59.03,59.52,66905.0,54.9069,55.194,54.6845,55.1385,66905.0
2018-10-22 13:00:00,59.5,59.86,59.38,59.46,64667.0,55.1199,55.4534,55.0088,55.0829,64667.0
2018-10-22 13:30:00,59.46,59.75,59.15,59.19,72795.0,55.0829,55.3515,54.7957,54.8328,72795.0
2018-10-22 14:00:00,59.16,59.24,58.8,58.82,90253.0,54.805,54.8791,54.4715,54.49,90253.0
2018-10-22 14:30:00,58.79,59.08,58.65,58.91,79436.0,54.4622,54.7308,54.3325,54.5734,79436.0
2018-10-22 15:00:00,58.87,59.28,58.78,58.88,112397.0,54.5363,54.9161,54.4529,54.5456,112397.0
2018-10-22 15:30:00,58.93,59.18,58.5,58.5,192806.0,54.5919,54.8235,54.1935,54.1935,192806.0
2018-10-23 09:30:00,55.55,56.63,55.11,55.81,349681.0,51.4607,52.4612,51.0531,51.7016,349681.0
2018-10-23 10:00:00,55.81,56.11,54.64,54.92,363288.0,51.7016,51.9795,50.6177,50.8771,363288.0
2018-10-23 10:30:00,54.93,55.96,54.29,55.8,170949.0,50.8863,51.8405,50.2935,51.6923,170949.0
2018-10-23 11:00:00,55.8,56.66,55.63,56.51,199896.0,51.6923,52.489,51.5348,52.35,199896.0
2018-10-23 11:30:00,56.46,56.56,55.58,55.59,89840.0,52.3037,52.3964,51.4885,51.4978,89840.0
2018-10-23 12:00:00,55.6,56.51,55.59,56.37,116582.0,51.507,52.35,51.4978,52.2203,116582.0
2018-10-23 12:30:00,56.43,56.75,56.37,56.49,93088.0,52.2759,52.5724,52.2203,52.3315,93088.0
2018-10-23 13:00:00,56.42,57.46,56.38,57.12,82418.0,52.2667,53.2301,52.2296,52.9151,82418.0
2018-10-23 13:30:00,57.16,57.33,56.44,56.54,82849.0,52.9522,53.1097,52.2852,52.3778,82849.0
2018-10-23 14:00:00,56.58,57.87,56.56,57.69,93387.0,52.4149,53.6099,52.3964,53.4432,93387.0
2018-10-23 14:30:00,57.69,58.36,57.63,58.16,147249.0,53.4432,54.0639,53.3876,53.8786,147249.0
2018-10-23 15:00:00,58.13,58.39,57.9,58.02,93923.0,53.8508,54.0916,53.6377,53.7489,93923.0
2018-10-23 15:30:00,58.05,58.24,57.41,57.53,165193.0,53.7767,53.9527,53.1838,53.295,165193.0
2018-10-24 09:30:00,57.55,57.58,56.52,56.9,106066.0,53.3135,53.3413,52.3593,52.7113,106066.0
2018-10-24 10:00:00,56.87,57.02,56.51,56.71,104094.0,52.6835,52.8225,52.35,52.5353,104094.0
2018-10-24 10:30:00,56.65,57.1,56.2,56.22,102295.0,52.4797,52.8966,52.0629,52.0814,102295.0
2018-10-24 11:00:00,56.22,56.27,55.5,55.69,177553.0,52.0814,52.1277,51.4144,51.5904,177553.0
2018-10-24 11:30:00,55.7,56.75,55.54,56.65,114309.0,51.5997,52.5724,51.4514,52.4797,114309.0
2018-10-24 12:00:00,56.67,56.8,56.32,56.43,46718.0,52.4983,52.6187,52.174,52.2759,46718.0
2018-10-24 12:30:00,56.38,56.38,55.8,56.15,66411.0,52.2296,52.2296,51.6923,52.0165,66411.0
2018-10-24 13:00:00,56.11,56.11,55.28,55.53,82979.0,51.9795,51.9795,51.2106,51.4422,82979.0
2018-10-24 13:30:00,55.53,56.1,55.19,55.61,113032.0,51.4422,51.9702,51.1272,51.5163,113032.0
2018-10-24 14:00:00,55.59,56.2,55.14,56.12,101747.0,51.4978,52.0629,51.0809,51.9887,101747.0
2018-10-24 14:30:00,56.17,56.45,55.47,55.66,86405.0,52.0351,52.2945,51.3866,51.5626,86405.0
2018-10-24 15:00:00,55.57,55.6,54.56,54.59,232047.0,51.4792,51.507,50.5436,50.5714,232047.0
2018-10-24 15:30:00,54.58,55.14,53.5,53.74,472172.0,50.5621,51.0809,49.5616,49.784,472172.0
2018-10-25 09:30:00,54.95,55.59,54.3,55.18,195864.0,50.9049,51.4978,50.3027,51.1179,195864.0
2018-10-25 10:00:00,55.13,55.68,54.93,55.43,103493.0,51.0716,51.5811,50.8863,51.3495,103493.0
2018-10-25 10:30:00,55.4,56.03,55.33,55.7,346871.0,51.3218,51.9054,51.2569,51.5997,346871.0
2018-10-25 11:00:00,55.69,56.5,55.32,56.5,164473.0,51.5904,52.3408,51.2476,52.3408,164473.0
2018-10-25 11:30:00,56.51,56.62,56.1,56.31,109477.0,52.35,52.4519,51.9702,52.1648,109477.0
2018-10-25 12:00:00,56.28,56.44,55.89,55.95,68131.0,52.137,52.2852,51.7757,51.8313,68131.0
2018-10-25 12:30:00,55.97,56.57,55.97,56.57,59235.0,51.8498,52.4056,51.8498,52.4056,59235.0
2018-10-25 13:00:00,56.59,56.65,55.95,56.49,74426.0,52.4241,52.4797,51.8313,52.3315,74426.0
2018-10-25 13:30:00,56.49,56.93,56.48,56.62,78603.0,52.3315,52.7391,52.3222,52.4519,78603.0
2018-10-25 14:00:00,56.62,57.28,56.5,57.2,156334.0,52.4519,53.0634,52.3408,52.9892,156334.0
2018-10-25 14:30:00,57.18,57.81,57.17,57.6,111723.0,52.9707,53.5543,52.9615,53.3598,111723.0
2018-10-25 15:00:00,57.66,57.83,57.36,57.57,136532.0,53.4154,53.5729,53.1375,53.332,136532.0
2018-10-25 15:30:00,57.62,57.72,56.35,56.71,274076.0,53.3783,53.471,52.2018,52.5353,274076.0
2018-10-26 09:30:00,54.71,54.97,54.15,54.34,277094.0,50.6825,50.9234,50.1638,50.3398,277094.0
2018-10-26 10:00:00,54.3,54.33,52.98,53.6,346528.0,50.3027,50.3305,49.0799,49.6543,346528.0
2018-10-26 10:30:00,53.54,53.6,52.27,52.29,217229.0,49.5987,49.6543,48.4222,48.4407,217229.0
2018-10-26 11:00:00,52.27,53.97,52.25,53.86,149736.0,48.4222,49.997,48.4036,49.8951,149736.0
2018-10-26 11:30:00,53.87,54.63,53.62,53.79,124970.0,49.9044,50.6084,49.6728,49.8303,124970.0
2018-10-26 12:00:00,53.84,54.95,53.79,54.83,138579.0,49.8766,50.9049,49.8303,50.7937,138579.0
2018-10-26 12:30:00,54.71,55.52,54.66,54.97,162195.0,50.6825,51.4329,50.6362,50.9234,162195.0
2018-10-26 13:00:00,55.04,55.62,54.94,54.95,138898.0,50.9883,51.5256,50.8956,50.9049,138898.0
2018-10-26 13:30:00,54.95,55.47,54.37,55.4,73475.0,50.9049,51.3866,50.3676,51.3218,73475.0
2018-10-26 14:00:00,55.45,55.52,54.28,54.71,112762.0,51.3681,51.4329,50.2842,50.6825,112762.0
2018-10-26 14:30:00,54.7,55.15,53.42,53.49,111570.0,50.6733,51.0902,49.4875,49.5524,111570.0
2018-10-26 15:00:00,53.44,54.49,53.11,54.19,188087.0,49.506,50.4787,49.2003,50.2008,188087.0
2018-10-26 15:30:00,54.16,54.82,53.45,53.8,347780.0,50.173,50.7844,49.5153,49.8395,347780.0
2018-10-29 09:30:00,55.37,56.63,55.37,56.62,247116.0,51.294,52.4612,51.294,52.4519,247116.0
2018-10-29 10:00:00,56.63,57.3,56.63,57.16,207356.0,52.4612,53.0819,52.4612,52.9522,207356.0
2018-10-29 10:30:00,57.22,57.32,56.58,57.16,154523.0,53.0078,53.1004,52.4149,52.9522,154523.0
2018-10-29 11:00:00,57.16,57.33,56.29,56.67,231481.0,52.9522,53.1097,52.1462,52.4983,231481.0
2018-10-29 11:30:00,56.66,57.07,56.24,56.24,39398.0,52.489,52.8688,52.0999,52.0999,39398.0
2018-10-29 12:00:00,56.19,56.35,55.7,56.08,108003.0,52.0536,52.2018,51.5997,51.9517,108003.0
2018-10-29 12:30:00,56.14,56.61,55.8,56.09,154246.0,52.0073,52.4427,51.6923,51.961,154246.0
2018-10-29 13:00:00,56.03,56.69,56.03,56.23,83130.0,51.9054,52.5168,51.9054,52.0907,83130.0
2018-10-29 13:30:00,56.19,56.73,56.18,56.22,93885.0,52.0536,52.5538,52.0443,52.0814,93885.0
2018-10-29 14:00:00,56.13,56.21,55.29,55.51,113855.0,51.998,52.0721,51.2198,51.4237,113855.0
2018-10-29 14:30:00,55.42,55.76,54.89,55.02,113529.0,51.3403,51.6552,50.8493,50.9697,113529.0
2018-10-29 15:00:00,55.02,55.02,53.52,54.0,301762.0,50.9697,50.9697,49.5801,50.0248,301762.0
2018-10-29 15:30:00,53.86,54.46,52.6,54.35,372803.0,49.8951,50.4509,48.7279,50.349,372803.0
2018-10-30 09:30:00,54.83,56.34,54.3,56.14,281913.0,50.7937,52.1926,50.3027,52.0073,281913.0
2018-10-30 10:00:00,56.3,56.38,55.57,55.6,212681.0,52.1555,52.2296,51.4792,51.507,212681.0
2018-10-30 10:30:00,55.62,55.67,54.75,54.75,93452.0,51.5256,51.5719,50.7196,50.7196,93452.0
2018-10-30 11:00:00,54.76,55.21,54.35,55.1,83809.0,50.7289,51.1457,50.349,51.0438,83809.0
2018-10-30 11:30:00,55.07,55.48,54.76,54.8,75059.0,51.016,51.3959,50.7289,50.7659,75059.0
2018-10-30 12:00:00,54.85,55.32,54.84,55.25,62724.0,50.8122,51.2476,50.803,51.1828,62724.0
2018-10-30 12:30:00,55.11,55.2,54.54,54.64,44726.0,51.0531,51.1365,50.5251,50.6177,44726.0
2018-10-30 13:00:00,54.56,55.01,54.46,54.55,69792.0,50.5436,50.9605,50.4509,50.5343,69792.0
2018-10-30 13:30:00,54.5,55.17,54.33,55.12,60690.0,50.488,51.1087,50.3305,51.0624,60690.0
2018-10-30 14:00:00,55.11,55.18,54.41,54.6,40969.0,51.0531,51.1179,50.4046,50.5806,40969.0
2018-10-30 14:30:00,54.57,55.6,54.43,55.48,82472.0,50.5529,51.507,50.4232,51.3959,82472.0
2018-10-30 15:00:00,55.47,56.22,54.98,56.11,124489.0,51.3866,52.0814,50.9327,51.9795,124489.0
2018-10-30 15:30:00,56.23,56.59,55.93,56.46,196254.0,52.0907,52.4241,51.8127,52.3037,196254.0
2018-10-31 09:30:00,57.87,58.95,57.8,58.89,347284.0,53.6099,54.6104,53.5451,54.5548,347284.0
2018-10-31 10:00:00,58.93,59.34,58.65,59.19,147582.0,54.5919,54.9717,54.3325,54.8328,147582.0
2018-10-31 10:30:00,59.2,59.62,59.05,59.15,134818.0,54.842,55.2311,54.7031,54.7957,134818.0
2018-10-31 11:00:00,59.25,59.73,58.98,59.68,87148.0,54.8883,55.333,54.6382,55.2867,87148.0
2018-10-31 11:30:00,59.71,59.85,59.28,59.49,96554.0,55.3145,55.4442,54.9161,55.1107,96554.0
2018-10-31 12:00:00,59.57,59.6,58.86,59.25,60436.0,55.1848,55.2126,54.527,54.8883,60436.0
2018-10-31 12:30:00,59.24,59.88,59.06,59.81,83366.0,54.8791,55.472,54.7123,55.4071,83366.0
2018-10-31 13:00:00,59.81,60.2,59.73,59.93,138798.0,55.4071,55.7684,55.333,55.5183,138798.0
2018-10-31 13:30:00,59.83,60.3,59.64,60.06,88134.0,55.4256,55.861,55.2496,55.6387,88134.0
2018-10-31 14:00:00,59.95,60.51,59.94,60.49,121096.0,55.5368,56.0556,55.5275,56.0371,121096.0
2018-10-31 14:30:00,60.48,60.5,60.09,60.41,143176.0,56.0278,56.0463,55.6665,55.9629,143176.0
2018-10-31 15:00:00,60.4,60.68,59.83,60.04,150550.0,55.9537,56.2131,55.4256,55.6202,150550.0
2018-10-31 15:30:00,60.01,60.04,58.55,58.6,359372.0,55.5924,55.6202,54.2399,54.2862,359372.0
2018-11-01 09:30:00,59.24,59.85,58.76,58.84,197758.0,54.8791,55.4442,54.4344,54.5085,197758.0
2018-11-01 10:00:00,58.68,59.27,58.28,58.91,113896.0,54.3603,54.9069,53.9897,54.5734,113896.0
2018-11-01 10:30:00,58.95,59.68,58.94,59.48,65911.0,54.6104,55.2867,54.6012,55.1014,65911.0
2018-11-01 11:00:00,59.6,59.6,59.04,59.4,42714.0,55.2126,55.2126,54.6938,55.0273,42714.0
2018-11-01 11:30:00,59.46,59.72,59.25,59.47,52214.0,55.0829,55.3237,54.8883,55.0921,52214.0
2018-11-01 12:00:00,59.43,59.6,59.17,59.34,77410.0,55.0551,55.2126,54.8142,54.9717,77410.0
2018-11-01 12:30:00,59.38,59.6,59.31,59.59,45239.0,55.0088,55.2126,54.9439,55.2033,45239.0
2018-11-01 13:00:00,59.56,59.59,59.19,59.46,49840.0,55.1755,55.2033,54.8328,55.0829,49840.0
2018-11-01 13:30:00,59.48,59.48,59.18,59.36,60848.0,55.1014,55.1014,54.8235,54.9902,60848.0
2018-11-01 14:00:00,59.37,59.53,59.06,59.38,55715.0,54.9995,55.1477,54.7123,55.0088,55715.0
2018-11-01 14:30:00,59.4,59.79,59.22,59.66,78398.0,55.0273,55.3886,54.8605,55.2682,78398.0
2018-11-01 15:00:00,59.62,59.7,59.46,59.64,56573.0,55.2311,55.3052,55.0829,55.2496,56573.0
2018-11-01 15:30:00,59.64,59.87,59.47,59.67,190648.0,55.2496,55.4627,55.0921,55.2774,190648.0
2018-11-02 09:30:00,61.03,61.37,60.6,60.77,202082.0,56.5373,56.8523,56.139,56.2964,202082.0
2018-11-02 10:00:00,60.76,60.86,60.06,60.07,104849.0,56.2872,56.3798,55.6387,55.648,104849.0
2018-11-02 10:30:00,60.06,60.19,59.19,59.65,126872.0,55.6387,55.7591,54.8328,55.2589,126872.0
2018-11-02 11:00:00,59.6,59.74,58.7,58.83,123742.0,55.2126,55.3423,54.3788,54.4993,123742.0
2018-11-02 11:30:00,58.9,59.06,58.43,58.76,85576.0,54.5641,54.7123,54.1287,54.4344,85576.0
2018-11-02 12:00:00,58.77,58.88,58.53,58.69,98593.0,54.4437,54.5456,54.2213,54.3696,98593.0
2018-11-02 12:30:00,58.73,58.73,57.66,57.87,107847.0,54.4066,54.4066,53.4154,53.6099,107847.0
2018-11-02 13:00:00,57.86,58.37,57.57,58.19,76505.0,53.6007,54.0731,53.332,53.9064,76505.0
2018-11-02 13:30:00,58.17,58.61,58.12,58.38,51767.0,53.8878,54.2954,53.8415,54.0824,51767.0
2018-11-02 14:00:00,58.35,59.47,57.74,59.3,83988.0,54.0546,55.0921,53.4895,54.9347,83988.0
2018-11-02 14:30:00,59.28,59.32,58.52,58.66,105456.0,54.9161,54.9532,54.2121,54.3418,105456.0
2018-11-02 15:00:00,58.69,59.07,58.29,58.87,162000.0,54.3696,54.7216,53.999,54.5363,162000.0
2018-11-02 15:30:00,58.84,59.28,58.66,59.1,131158.0,54.5085,54.9161,54.3418,54.7494,131158.0
2018-11-05 09:30:00,59.36,61.11,59.34,60.5,143477.0,54.9902,56.6114,54.9717,56.0463,143477.0
2018-11-05 10:00:00,60.39,60.81,60.06,60.71,90335.0,55.9444,56.3335,55.6387,56.2409,90335.0
2018-11-05 10:30:00,60.73,61.29,60.7,61.26,118887.0,56.2594,56.7782,56.2316,56.7504,118887.0
2018-11-05 11:00:00,61.31,61.31,60.79,60.8,42277.0,56.7967,56.7967,56.315,56.3242,42277.0
2018-11-05 11:30:00,60.82,60.99,60.6,60.94,28025.0,56.3428,56.5002,56.139,56.4539,28025.0
2018-11-05 12:00:00,61.0,61.07,60.77,60.93,75081.0,56.5095,56.5744,56.2964,56.4447,75081.0
2018-11-05 12:30:00,60.94,60.99,60.62,60.74,21698.0,56.4539,56.5002,56.1575,56.2686,21698.0
2018-11-05 13:00:00,60.73,61.01,60.72,60.98,25726.0,56.2594,56.5188,56.2501,56.491,25726.0
2018-11-05 13:30:00,60.99,61.19,60.93,61.1,21653.0,56.5002,56.6855,56.4447,56.6021,21653.0
2018-11-05 14:00:00,61.1,61.52,60.91,61.52,78350.0,56.6021,56.9912,56.4261,56.9912,78350.0
2018-11-05 14:30:00,61.48,61.77,61.34,61.63,102077.0,56.9542,57.2228,56.8245,57.0931,102077.0
2018-11-05 15:00:00,61.64,61.67,60.99,61.33,108805.0,57.1024,57.1302,56.5002,56.8152,108805.0
2018-11-05 15:30:00,61.23,61.34,60.94,61.17,123022.0,56.7226,56.8245,56.4539,56.667,123022.0
2018-11-06 09:30:00,61.17,61.64,60.9,61.4,80589.0,56.667,57.1024,56.4169,56.8801,80589.0
2018-11-06 10:00:00,61.36,61.36,60.93,61.15,56382.0,56.843,56.843,56.4447,56.6485,56382.0
2018-11-06 10:30:00,61.14,61.65,60.9,61.65,40196.0,56.6392,57.1117,56.4169,57.1117,40196.0
2018-11-06 11:00:00,61.67,61.97,61.55,61.79,111961.0,57.1302,57.4081,57.019,57.2414,111961.0
2018-11-06 11:30:00,61.75,61.75,61.43,61.61,47529.0,57.2043,57.2043,56.9079,57.0746,47529.0
2018-11-06 12:00:00,61.6,61.9,61.58,61.83,71027.0,57.0653,57.3433,57.0468,57.2784,71027.0
2018-11-06 12:30:00,61.81,62.11,61.81,61.92,56934.0,57.2599,57.5378,57.2599,57.3618,56934.0
2018-11-06 13:00:00,61.93,62.03,61.79,61.83,36888.0,57.371,57.4637,57.2414,57.2784,36888.0
2018-11-06 13:30:00,61.79,62.11,61.72,62.04,38958.0,57.2414,57.5378,57.1765,57.4729,38958.0
2018-11-06 14:00:00,62.01,62.01,61.28,61.36,70725.0,57.4452,57.4452,56.7689,56.843,70725.0
2018-11-06 14:30:00,61.3,61.56,61.29,61.43,62289.0,56.7874,57.0283,56.7782,56.9079,62289.0
2018-11-06 15:00:00,61.36,61.72,61.31,61.58,31820.0,56.843,57.1765,56.7967,57.0468,31820.0
2018-11-06 15:30:00,61.56,62.18,61.35,62.12,137427.0,57.0283,57.6026,56.8337,57.5471,137427.0
2018-11-07 09:30:00,63.32,64.2,62.63,62.63,299554.0,58.6587,59.4739,58.0195,58.0195,299554.0
2018-11-07 10:00:00,62.63,62.96,62.27,62.96,106827.0,58.0195,58.3252,57.686,58.3252,106827.0
2018-11-07 10:30:00,62.96,63.65,62.92,63.27,90386.0,58.3252,58.9644,58.2882,58.6124,90386.0
2018-11-07 11:00:00,63.27,63.43,62.89,62.96,93491.0,58.6124,58.7606,58.2604,58.3252,93491.0
2018-11-07 11:30:00,62.97,63.38,62.97,63.34,80986.0,58.3345,58.7143,58.3345,58.6773,80986.0
2018-11-07 12:00:00,63.38,63.64,63.33,63.43,70308.0,58.7143,58.9552,58.668,58.7606,70308.0
2018-11-07 12:30:00,63.43,63.89,63.41,63.86,39953.0,58.7606,59.1868,58.7421,59.159,39953.0
2018-11-07 13:00:00,63.85,64.03,63.82,64.0,57236.0,59.1497,59.3165,59.1219,59.2887,57236.0
2018-11-07 13:30:00,64.01,64.04,63.59,63.7,44735.0,59.2979,59.3257,58.9088,59.0107,44735.0
2018-11-07 14:00:00,63.7,64.27,63.65,64.18,86128.0,59.0107,59.5388,58.9644,59.4554,86128.0
2018-11-07 14:30:00,64.17,64.55,64.15,64.49,105051.0,59.4462,59.7982,59.4276,59.7426,105051.0
2018-11-07 15:00:00,64.49,65.0,64.44,64.97,206628.0,59.7426,60.2151,59.6963,60.1873,206628.0
2018-11-07 15:30:00,64.97,65.13,64.47,64.94,348571.0,60.1873,60.3355,59.7241,60.1595,348571.0
2018-11-08 09:30:00,64.21,65.4,63.8,65.32,174768.0,59.4832,60.5856,59.1034,60.5115,174768.0
2018-11-08 10:00:00,65.26,65.37,64.87,64.94,77500.0,60.4559,60.5578,60.0946,60.1595,77500.0
2018-11-08 10:30:00,64.82,65.49,64.82,65.44,41931.0,60.0483,60.669,60.0483,60.6227,41931.0
2018-11-08 11:00:00,65.48,65.63,65.32,65.46,56336.0,60.6597,60.7987,60.5115,60.6412,56336.0
2018-11-08 11:30:00,65.4,65.75,65.4,65.52,44364.0,60.5856,60.9098,60.5856,60.6968,44364.0
2018-11-08 12:00:00,65.56,65.95,65.48,65.7,89500.0,60.7338,61.0951,60.6597,60.8635,89500.0
2018-11-08 12:30:00,65.67,65.86,65.6,65.6,19308.0,60.8357,61.0117,60.7709,60.7709,19308.0
2018-11-08 13:00:00,65.56,65.71,65.17,65.19,48293.0,60.7338,60.8728,60.3725,60.3911,48293.0
2018-11-08 13:30:00,65.17,65.38,65.13,65.22,152475.0,60.3725,60.5671,60.3355,60.4189,152475.0
2018-11-08 14:00:00,65.21,65.39,64.74,64.74,101989.0,60.4096,60.5763,59.9742,59.9742,101989.0
2018-11-08 14:30:00,64.71,64.91,64.25,64.81,99471.0,59.9464,60.1317,59.5203,60.039,99471.0
2018-11-08 15:00:00,64.74,65.29,64.57,65.01,52880.0,59.9742,60.4837,59.8167,60.2243,52880.0
2018-11-08 15:30:00,65.04,65.44,64.8,65.44,142371.0,60.2521,60.6227,60.0298,60.6227,142371.0
2018-11-09 09:30:00,64.67,65.02,63.93,64.19,211884.0,59.9093,60.2336,59.2238,59.4647,211884.0
2018-11-09 10:00:00,64.21,64.35,63.66,64.2,90103.0,59.4832,59.6129,58.9737,59.4739,90103.0
2018-11-09 10:30:00,64.16,64.38,63.69,63.91,58938.0,59.4369,59.6407,59.0015,59.2053,58938.0
2018-11-09 11:00:00,63.92,64.15,63.53,64.1,28818.0,59.2146,59.4276,58.8533,59.3813,28818.0
2018-11-09 11:30:00,64.18,64.28,63.25,63.33,83236.0,59.4554,59.5481,58.5939,58.668,83236.0
2018-11-09 12:00:00,63.32,63.65,63.18,63.42,44528.0,58.6587,58.9644,58.529,58.7514,44528.0
2018-11-09 12:30:00,63.37,63.75,63.31,63.54,52323.0,58.705,59.0571,58.6495,58.8625,52323.0
2018-11-09 13:00:00,63.47,63.59,63.32,63.38,18550.0,58.7977,58.9088,58.6587,58.7143,18550.0
2018-11-09 13:30:00,63.44,63.44,63.0,63.13,46451.0,58.7699,58.7699,58.3623,58.4827,46451.0
2018-11-09 14:00:00,63.16,63.4,62.69,62.89,44490.0,58.5105,58.7328,58.0751,58.2604,44490.0
2018-11-09 14:30:00,62.89,63.97,62.89,63.52,125610.0,58.2604,59.2609,58.2604,58.844,125610.0
2018-11-09 15:00:00,63.53,64.16,63.4,63.94,57731.0,58.8533,59.4369,58.7328,59.2331,57731.0
2018-11-09 15:30:00,63.94,64.46,63.84,63.84,196020.0,59.2331,59.7148,59.1404,59.1404,196020.0
2018-11-12 09:30:00,63.73,64.03,62.5,62.72,96099.0,59.0385,59.3165,57.8991,58.1029,96099.0
2018-11-12 10:00:00,62.61,62.7,62.01,62.29,78060.0,58.001,58.0844,57.4452,57.7045,78060.0
2018-11-12 10:30:00,62.33,62.48,61.6,61.73,105861.0,57.7416,57.8806,57.0653,57.1858,105861.0
2018-11-12 11:00:00,61.71,61.9,60.97,61.0,56820.0,57.1672,57.3433,56.4817,56.5095,56820.0
2018-11-12 11:30:00,61.13,61.68,60.9,61.65,38320.0,56.6299,57.1395,56.4169,57.1117,38320.0
2018-11-12 12:00:00,61.64,62.02,61.54,61.75,68040.0,57.1024,57.4544,57.0098,57.2043,68040.0
2018-11-12 12:30:00,61.65,61.9,61.46,61.46,22371.0,57.1117,57.3433,56.9356,56.9356,22371.0
2018-11-12 13:00:00,61.45,61.62,61.17,61.59,48347.0,56.9264,57.0839,56.667,57.0561,48347.0
2018-11-12 13:30:00,61.52,61.9,61.22,61.77,36555.0,56.9912,57.3433,56.7133,57.2228,36555.0
2018-11-12 14:00:00,61.66,62.2,61.62,61.8,43847.0,57.1209,57.6212,57.0839,57.2506,43847.0
2018-11-12 14:30:00,61.75,62.08,61.37,61.43,42998.0,57.2043,57.51,56.8523,56.9079,42998.0
2018-11-12 15:00:00,61.34,61.65,60.95,61.48,169019.0,56.8245,57.1117,56.4632,56.9542,169019.0
2018-11-12 15:30:00,61.49,61.49,60.27,60.57,449417.0,56.9634,56.9634,55.8332,56.1112,449417.0
2018-11-13 09:30:00,61.05,61.88,60.98,61.78,122103.0,56.5558,57.3247,56.491,57.2321,122103.0
2018-11-13 10:00:00,61.8,61.96,60.81,60.83,105510.0,57.2506,57.3988,56.3335,56.352,105510.0
2018-11-13 10:30:00,60.85,61.55,60.7,61.45,101288.0,56.3706,57.019,56.2316,56.9264,101288.0
2018-11-13 11:00:00,61.43,62.63,61.43,62.32,134668.0,56.9079,58.0195,56.9079,57.7323,134668.0
2018-11-13 11:30:00,62.33,62.4,61.95,62.32,68263.0,57.7416,57.8064,57.3896,57.7323,68263.0
2018-11-13 12:00:00,62.44,62.53,62.05,62.35,49418.0,57.8435,57.9269,57.4822,57.7601,49418.0
2018-11-13 12:30:00,62.29,62.38,61.59,61.66,14665.0,57.7045,57.7879,57.0561,57.1209,14665.0
2018-11-13 13:00:00,61.85,61.87,61.22,61.49,30977.0,57.2969,57.3155,56.7133,56.9634,30977.0
2018-11-13 13:30:00,61.44,62.02,61.38,61.75,40463.0,56.9171,57.4544,56.8615,57.2043,40463.0
2018-11-13 14:00:00,61.67,61.76,60.62,61.13,69846.0,57.1302,57.2136,56.1575,56.6299,69846.0
2018-11-13 14:30:00,61.14,61.47,60.79,61.2,47256.0,56.6392,56.9449,56.315,56.6948,47256.0
2018-11-13 15:00:00,61.18,61.69,60.91,61.19,113753.0,56.6763,57.1487,56.4261,56.6855,113753.0
2018-11-13 15:30:00,61.13,61.59,60.76,61.17,185997.0,56.6299,57.0561,56.2872,56.667,185997.0
2018-11-14 09:30:00,62.4,62.66,62.14,62.48,111155.0,57.8064,58.0473,57.5656,57.8806,111155.0
2018-11-14 10:00:00,62.51,62.53,61.64,61.77,47039.0,57.9084,57.9269,57.1024,57.2228,47039.0
2018-11-14 10:30:00,61.84,61.86,61.1,61.31,57404.0,57.2877,57.3062,56.6021,56.7967,57404.0
2018-11-14 11:00:00,61.29,61.29,60.15,60.39,80187.0,56.7782,56.7782,55.7221,55.9444,80187.0
2018-11-14 11:30:00,60.42,60.55,59.55,60.2,88491.0,55.9722,56.0926,55.1663,55.7684,88491.0
2018-11-14 12:00:00,60.24,60.36,59.6,60.16,75438.0,55.8055,55.9166,55.2126,55.7313,75438.0
2018-11-14 12:30:00,60.08,60.08,58.95,59.01,126973.0,55.6572,55.6572,54.6104,54.666,126973.0
2018-11-14 13:00:00,59.01,59.23,58.49,58.73,126103.0,54.666,54.8698,54.1843,54.4066,126103.0
2018-11-14 13:30:00,58.75,58.76,57.85,58.3,112725.0,54.4251,54.4344,53.5914,54.0083,112725.0
2018-11-14 14:00:00,58.22,59.2,57.64,58.71,128874.0,53.9342,54.842,53.3969,54.3881,128874.0
2018-11-14 14:30:00,58.64,59.71,58.36,59.63,171966.0,54.3232,55.3145,54.0639,55.2404,171966.0
2018-11-14 15:00:00,59.66,60.19,59.49,59.95,126830.0,55.2682,55.7591,55.1107,55.5368,126830.0
2018-11-14 15:30:00,59.87,60.07,58.86,59.3,178630.0,55.4627,55.648,54.527,54.9347,178630.0
2018-11-15 09:30:00,58.55,58.9,57.33,58.2,286734.0,54.2399,54.5641,53.1097,53.9156,286734.0
2018-11-15 10:00:00,58.22,58.72,57.84,58.31,189379.0,53.9342,54.3974,53.5821,54.0175,189379.0
2018-11-15 10:30:00,58.29,58.73,57.59,58.51,174693.0,53.999,54.4066,53.3505,54.2028,174693.0
2018-11-15 11:00:00,58.51,59.44,58.33,59.32,97185.0,54.2028,55.0643,54.0361,54.9532,97185.0
2018-11-15 11:30:00,59.35,60.02,59.28,59.91,89379.0,54.981,55.6017,54.9161,55.4997,89379.0
2018-11-15 12:00:00,60.05,60.15,59.45,59.89,73825.0,55.6294,55.7221,55.0736,55.4812,73825.0
2018-11-15 12:30:00,59.79,59.96,59.05,59.2,49467.0,55.3886,55.5461,54.7031,54.842,49467.0
2018-11-15 13:00:00,59.25,60.47,58.73,60.39,144726.0,54.8883,56.0185,54.4066,55.9444,144726.0
2018-11-15 13:30:00,60.48,60.87,60.24,60.81,152129.0,56.0278,56.3891,55.8055,56.3335,152129.0
2018-11-15 14:00:00,60.78,61.14,60.41,61.11,121327.0,56.3057,56.6392,55.9629,56.6114,121327.0
2018-11-15 14:30:00,61.13,61.43,60.64,60.75,135970.0,56.6299,56.9079,56.176,56.2779,135970.0
2018-11-15 15:00:00,60.68,61.24,59.88,60.48,226103.0,56.2131,56.7318,55.472,56.0278,226103.0
2018-11-15 15:30:00,60.48,61.24,60.48,61.22,153067.0,56.0278,56.7318,56.0278,56.7133,153067.0
2018-11-16 09:30:00,60.51,60.8,59.67,60.77,153909.0,56.0556,56.3242,55.2774,56.2964,153909.0
2018-11-16 10:00:00,60.69,61.04,60.43,60.75,61183.0,56.2223,56.5466,55.9815,56.2779,61183.0
2018-11-16 10:30:00,60.84,61.53,60.84,61.27,56074.0,56.3613,57.0005,56.3613,56.7596,56074.0
2018-11-16 11:00:00,61.39,61.44,61.0,61.14,66871.0,56.8708,56.9171,56.5095,56.6392,66871.0
2018-11-16 11:30:00,61.15,61.28,60.85,61.04,43898.0,56.6485,56.7689,56.3706,56.5466,43898.0
2018-11-16 12:00:00,61.14,61.19,60.78,60.78,36870.0,56.6392,56.6855,56.3057,56.3057,36870.0
2018-11-16 12:30:00,60.77,62.3,60.77,61.64,152982.0,56.2964,57.7138,56.2964,57.1024,152982.0
2018-11-16 13:00:00,61.67,61.72,61.06,61.36,62029.0,57.1302,57.1765,56.5651,56.843,62029.0
2018-11-16 13:30:00,61.37,61.41,60.86,61.19,63660.0,56.8523,56.8893,56.3798,56.6855,63660.0
2018-11-16 14:00:00,61.25,61.69,61.09,61.56,45969.0,56.7411,57.1487,56.5929,57.0283,45969.0
2018-11-16 14:30:00,61.65,61.69,61.31,61.36,34180.0,57.1117,57.1487,56.7967,56.843,34180.0
2018-11-16 15:00:00,61.41,61.76,61.34,61.62,78712.0,56.8893,57.2136,56.8245,57.0839,78712.0
2018-11-16 15:30:00,61.6,61.83,61.3,61.48,147042.0,57.0653,57.2784,56.7874,56.9542,147042.0
2018-11-19 09:30:00,61.5,61.95,61.15,61.68,96787.0,56.9727,57.3896,56.6485,57.1395,96787.0
2018-11-19 10:00:00,61.65,61.65,60.81,60.97,60281.0,57.1117,57.1117,56.3335,56.4817,60281.0
2018-11-19 10:30:00,60.91,61.38,60.5,61.2,103702.0,56.4261,56.8615,56.0463,56.6948,103702.0
2018-11-19 11:00:00,61.2,61.36,60.66,60.83,94487.0,56.6948,56.843,56.1945,56.352,94487.0
2018-11-19 11:30:00,60.74,60.81,59.46,59.76,129877.0,56.2686,56.3335,55.0829,55.3608,129877.0
2018-11-19 12:00:00,59.88,59.89,59.07,59.52,104307.0,55.472,55.4812,54.7216,55.1385,104307.0
2018-11-19 12:30:00,59.46,60.05,59.12,59.95,50320.0,55.0829,55.6294,54.7679,55.5368,50320.0
2018-11-19 13:00:00,59.98,60.0,59.41,59.54,78468.0,55.5646,55.5831,55.0366,55.157,78468.0
2018-11-19 13:30:00,59.54,60.06,59.22,59.51,81341.0,55.157,55.6387,54.8605,55.1292,81341.0
2018-11-19 14:00:00,59.51,59.64,59.06,59.61,73595.0,55.1292,55.2496,54.7123,55.2218,73595.0
2018-11-19 14:30:00,59.52,60.16,59.3,60.11,55795.0,55.1385,55.7313,54.9347,55.685,55795.0
2018-11-19 15:00:00,60.12,60.67,59.86,60.29,88401.0,55.6943,56.2038,55.4534,55.8518,88401.0
2018-11-19 15:30:00,60.36,60.42,59.68,60.25,127153.0,55.9166,55.9722,55.2867,55.8147,127153.0
2018-11-20 09:30:00,58.23,58.68,56.7,57.16,473948.0,53.9434,54.3603,52.5261,52.9522,473948.0
2018-11-20 10:00:00,57.1,57.45,56.39,57.37,163202.0,52.8966,53.2208,52.2389,53.1467,163202.0
2018-11-20 10:30:00,57.37,58.4,57.08,58.09,134728.0,53.1467,54.1009,52.8781,53.8137,134728.0
2018-11-20 11:00:00,58.08,58.2,57.28,57.29,79181.0,53.8045,53.9156,53.0634,53.0726,79181.0
2018-11-20 11:30:00,57.31,58.09,57.0,57.94,114617.0,53.0911,53.8137,52.804,53.6748,114617.0
2018-11-20 12:00:00,58.0,58.42,57.41,57.71,81560.0,53.7304,54.1194,53.1838,53.4617,81560.0
2018-11-20 12:30:00,57.76,57.87,56.96,57.11,63077.0,53.508,53.6099,52.7669,52.9059,63077.0
2018-11-20 13:00:00,57.0,57.33,56.77,56.99,136611.0,52.804,53.1097,52.5909,52.7947,136611.0
2018-11-20 13:30:00,56.97,57.56,56.93,57.1,94626.0,52.7762,53.3227,52.7391,52.8966,94626.0
2018-11-20 14:00:00,57.06,57.46,56.75,56.94,122912.0,52.8596,53.2301,52.5724,52.7484,122912.0
2018-11-20 14:30:00,56.99,57.65,56.87,57.05,67353.0,52.7947,53.4061,52.6835,52.8503,67353.0
2018-11-20 15:00:00,57.18,57.76,56.6,57.55,119911.0,52.9707,53.508,52.4334,53.3135,119911.0
2018-11-20 15:30:00,57.54,57.7,56.97,56.97,224122.0,53.3042,53.4524,52.7762,52.7762,224122.0
2018-11-21 09:30:00,58.3,58.3,56.72,57.71,168833.0,54.0083,54.0083,52.5446,53.4617,168833.0
2018-11-21 10:00:00,57.78,58.73,57.75,58.7,110033.0,53.5265,54.4066,53.4988,54.3788,110033.0
2018-11-21 10:30:00,58.67,58.76,58.19,58.46,101397.0,54.351,54.4344,53.9064,54.1565,101397.0
2018-11-21 11:00:00,58.45,59.07,58.31,58.87,74959.0,54.1472,54.7216,54.0175,54.5363,74959.0
2018-11-21 11:30:00,58.89,59.21,58.88,59.17,56956.0,54.5548,54.8513,54.5456,54.8142,56956.0
2018-11-21 12:00:00,59.19,59.28,58.76,58.87,47157.0,54.8328,54.9161,54.4344,54.5363,47157.0
2018-11-21 12:30:00,58.88,58.95,58.77,58.83,51815.0,54.5456,54.6104,54.4437,54.4993,51815.0
2018-11-21 13:00:00,58.85,58.94,58.58,58.69,58502.0,54.5178,54.6012,54.2677,54.3696,58502.0
2018-11-21 13:30:00,58.69,58.89,58.57,58.7,50050.0,54.3696,54.5548,54.2584,54.3788,50050.0
2018-11-21 14:00:00,58.66,58.76,58.47,58.72,44033.0,54.3418,54.4344,54.1658,54.3974,44033.0
2018-11-21 14:30:00,58.73,58.78,58.49,58.5,37897.0,54.4066,54.4529,54.1843,54.1935,37897.0
2018-11-21 15:00:00,58.56,58.7,58.08,58.09,46030.0,54.2491,54.3788,53.8045,53.8137,46030.0
2018-11-21 15:30:00,58.08,58.09,57.39,57.39,184477.0,53.8045,53.8137,53.1653,53.1653,184477.0
2018-11-23 09:30:00,56.58,56.66,55.75,56.28,236214.0,52.4149,52.489,51.646,52.137,236214.0
2018-11-23 10:00:00,56.35,56.59,55.96,56.05,58672.0,52.2018,52.4241,51.8405,51.9239,58672.0
2018-11-23 10:30:00,56.05,56.77,56.05,56.51,75142.0,51.9239,52.5909,51.9239,52.35,75142.0
2018-11-23 11:00:00,56.58,57.02,56.57,56.97,25931.0,52.4149,52.8225,52.4056,52.7762,25931.0
2018-11-23 11:30:00,56.92,57.2,56.6,56.65,67497.0,52.7299,52.9892,52.4334,52.4797,67497.0
2018-11-23 12:00:00,56.62,56.84,56.5,56.7,26473.0,52.4519,52.6557,52.3408,52.5261,26473.0
2018-11-23 12:30:00,56.69,56.81,55.95,56.01,82657.0,52.5168,52.628,51.8313,51.8868,82657.0
2018-11-26 09:30:00,57.54,58.89,57.35,58.87,180800.0,53.3042,54.5548,53.1282,54.5363,180800.0
2018-11-26 10:00:00,58.88,59.1,58.66,58.85,119791.0,54.5456,54.7494,54.3418,54.5178,119791.0
2018-11-26 10:30:00,58.88,59.32,58.64,59.14,162684.0,54.5456,54.9532,54.3232,54.7864,162684.0
2018-11-26 11:00:00,59.16,59.24,58.91,58.96,47247.0,54.805,54.8791,54.5734,54.6197,47247.0
2018-11-26 11:30:00,58.95,58.95,58.5,58.86,73731.0,54.6104,54.6104,54.1935,54.527,73731.0
2018-11-26 12:00:00,58.87,59.13,58.64,58.67,56422.0,54.5363,54.7772,54.3232,54.351,56422.0
2018-11-26 12:30:00,58.71,58.74,58.22,58.47,34998.0,54.3881,54.4159,53.9342,54.1658,34998.0
2018-11-26 13:00:00,58.5,58.7,58.3,58.46,20689.0,54.1935,54.3788,54.0083,54.1565,20689.0
2018-11-26 13:30:00,58.49,58.84,58.41,58.83,30569.0,54.1843,54.5085,54.1102,54.4993,30569.0
2018-11-26 14:00:00,58.84,59.15,58.76,59.04,51504.0,54.5085,54.7957,54.4344,54.6938,51504.0
2018-11-26 14:30:00,59.08,59.3,58.85,59.17,64111.0,54.7308,54.9347,54.5178,54.8142,64111.0
2018-11-26 15:00:00,59.26,59.3,58.97,59.03,39414.0,54.8976,54.9347,54.6289,54.6845,39414.0
2018-11-26 15:30:00,59.04,59.31,59.01,59.15,163343.0,54.6938,54.9439,54.666,54.7957,163343.0
2018-11-27 09:30:00,58.77,59.08,58.46,58.97,114192.0,54.4437,54.7308,54.1565,54.6289,114192.0
2018-11-27 10:00:00,58.96,59.47,58.58,59.12,111638.0,54.6197,55.0921,54.2677,54.7679,111638.0
2018-11-27 10:30:00,59.08,59.56,58.82,59.32,48585.0,54.7308,55.1755,54.49,54.9532,48585.0
2018-11-27 11:00:00,59.22,59.6,58.67,58.92,47676.0,54.8605,55.2126,54.351,54.5826,47676.0
2018-11-27 11:30:00,58.91,59.11,58.57,59.03,51924.0,54.5734,54.7586,54.2584,54.6845,51924.0
2018-11-27 12:00:00,58.95,58.95,58.35,58.41,36845.0,54.6104,54.6104,54.0546,54.1102,36845.0
2018-11-27 12:30:00,58.41,58.86,58.32,58.64,41443.0,54.1102,54.527,54.0268,54.3232,41443.0
2018-11-27 13:00:00,58.75,59.09,58.53,58.8,121110.0,54.4251,54.7401,54.2213,54.4715,121110.0
2018-11-27 13:30:00,58.79,58.98,58.67,58.94,61133.0,54.4622,54.6382,54.351,54.6012,61133.0
2018-11-27 14:00:00,59.0,59.18,58.87,58.93,39954.0,54.6567,54.8235,54.5363,54.5919,39954.0
2018-11-27 14:30:00,59.0,59.13,58.94,59.03,53649.0,54.6567,54.7772,54.6012,54.6845,53649.0
2018-11-27 15:00:00,59.0,59.16,58.8,59.0,58356.0,54.6567,54.805,54.4715,54.6567,58356.0
2018-11-27 15:30:00,59.01,59.38,58.81,59.35,220081.0,54.666,55.0088,54.4807,54.981,220081.0
2018-11-28 09:30:00,60.0,60.31,59.53,59.74,115670.0,55.5831,55.8703,55.1477,55.3423,115670.0
2018-11-28 10:00:00,59.77,59.9,58.89,59.04,39029.0,55.3701,55.4905,54.5548,54.6938,39029.0
2018-11-28 10:30:00,58.99,59.54,58.85,59.46,75837.0,54.6475,55.157,54.5178,55.0829,75837.0
2018-11-28 11:00:00,59.44,60.1,59.43,60.1,48673.0,55.0643,55.6758,55.0551,55.6758,48673.0
2018-11-28 11:30:00,60.13,60.19,59.78,59.96,113649.0,55.7036,55.7591,55.3793,55.5461,113649.0
2018-11-28 12:00:00,60.08,61.85,60.08,61.67,233590.0,55.6572,57.2969,55.6572,57.1302,233590.0
2018-11-28 12:30:00,61.68,62.05,61.43,61.84,143748.0,57.1395,57.4822,56.9079,57.2877,143748.0
2018-11-28 13:00:00,61.82,62.0,61.54,61.96,64916.0,57.2691,57.4359,57.0098,57.3988,64916.0
2018-11-28 13:30:00,61.97,62.41,61.96,62.26,101752.0,57.4081,57.8157,57.3988,57.6768,101752.0
2018-11-28 14:00:00,62.26,62.36,61.87,62.05,97021.0,57.6768,57.7694,57.3155,57.4822,97021.0
2018-11-28 14:30:00,62.1,62.16,61.67,61.68,43013.0,57.5285,57.5841,57.1302,57.1395,43013.0
2018-11-28 15:00:00,61.67,62.23,61.58,62.23,58780.0,57.1302,57.649,57.0468,57.649,58780.0
2018-11-28 15:30:00,62.18,62.79,62.07,62.79,243672.0,57.6026,58.1677,57.5007,58.1677,243672.0
2018-11-29 09:30:00,61.85,62.26,61.6,61.66,82752.0,57.2969,57.6768,57.0653,57.1209,82752.0
2018-11-29 10:00:00,61.67,61.84,61.32,61.34,70330.0,57.1302,57.2877,56.806,56.8245,70330.0
2018-11-29 10:30:00,61.31,61.92,60.66,61.13,128317.0,56.7967,57.3618,56.1945,56.6299,128317.0
2018-11-29 11:00:00,61.01,61.55,60.88,61.52,136611.0,56.5188,57.019,56.3983,56.9912,136611.0
2018-11-29 11:30:00,61.6,61.6,61.13,61.35,36860.0,57.0653,57.0653,56.6299,56.8337,36860.0
2018-11-29 12:00:00,61.45,61.51,61.16,61.42,41185.0,56.9264,56.982,56.6577,56.8986,41185.0
2018-11-29 12:30:00,61.49,61.74,61.48,61.57,43886.0,56.9634,57.195,56.9542,57.0375,43886.0
2018-11-29 13:00:00,61.62,61.65,61.4,61.58,32357.0,57.0839,57.1117,56.8801,57.0468,32357.0
2018-11-29 13:30:00,61.58,61.81,61.44,61.66,37456.0,57.0468,57.2599,56.9171,57.1209,37456.0
2018-11-29 14:00:00,61.61,62.2,61.57,62.15,46081.0,57.0746,57.6212,57.0375,57.5749,46081.0
2018-11-29 14:30:00,62.17,62.51,61.97,62.51,33468.0,57.5934,57.9084,57.4081,57.9084,33468.0
2018-11-29 15:00:00,62.5,62.55,62.03,62.18,47786.0,57.8991,57.9454,57.4637,57.6026,47786.0
2018-11-29 15:30:00,62.18,62.18,61.36,61.41,124530.0,57.6026,57.6026,56.843,56.8893,124530.0
2018-11-30 09:30:00,61.07,61.95,60.81,61.85,86607.0,56.5744,57.3896,56.3335,57.2969,86607.0
2018-11-30 10:00:00,61.88,62.12,61.81,61.86,41562.0,57.3247,57.5471,57.2599,57.3062,41562.0
2018-11-30 10:30:00,61.86,62.24,61.86,62.1,33392.0,57.3062,57.6582,57.3062,57.5285,33392.0
2018-11-30 11:00:00,62.11,62.11,61.4,61.51,25320.0,57.5378,57.5378,56.8801,56.982,25320.0
2018-11-30 11:30:00,61.5,61.95,61.33,61.82,38778.0,56.9727,57.3896,56.8152,57.2691,38778.0
2018-11-30 12:00:00,61.78,61.83,61.57,61.57,13496.0,57.2321,57.2784,57.0375,57.0375,13496.0
2018-11-30 12:30:00,61.59,61.76,61.53,61.62,25006.0,57.0561,57.2136,57.0005,57.0839,25006.0
2018-11-30 13:00:00,61.62,61.7,61.4,61.67,10503.0,57.0839,57.158,56.8801,57.1302,10503.0
2018-11-30 13:30:00,61.72,62.44,61.66,62.44,135507.0,57.1765,57.8435,57.1209,57.8435,135507.0
2018-11-30 14:00:00,62.44,62.7,62.35,62.67,58098.0,57.8435,58.0844,57.7601,58.0566,58098.0
2018-11-30 14:30:00,62.68,62.89,62.61,62.68,102449.0,58.0658,58.2604,58.001,58.0658,102449.0
2018-11-30 15:00:00,62.68,63.22,62.66,63.08,88780.0,58.0658,58.5661,58.0473,58.4364,88780.0
2018-11-30 15:30:00,63.09,63.23,62.71,62.79,206705.0,58.4457,58.5753,58.0936,58.1677,206705.0
2018-12-03 09:30:00,65.32,65.65,64.34,64.43,292851.0,60.5115,60.8172,59.6036,59.687,292851.0
2018-12-03 10:00:00,64.48,64.74,64.12,64.61,95927.0,59.7333,59.9742,59.3998,59.8538,95927.0
2018-12-03 10:30:00,64.65,64.76,63.87,63.95,133939.0,59.8908,59.9927,59.1682,59.2423,133939.0
2018-12-03 11:00:00,63.99,64.0,63.52,63.7,124868.0,59.2794,59.2887,58.844,59.0107,124868.0
2018-12-03 11:30:00,63.73,63.85,63.13,63.22,33330.0,59.0385,59.1497,58.4827,58.5661,33330.0
2018-12-03 12:00:00,63.25,63.91,63.24,63.91,30470.0,58.5939,59.2053,58.5846,59.2053,30470.0
2018-12-03 12:30:00,63.93,64.26,63.64,63.79,40267.0,59.2238,59.5295,58.9552,59.0941,40267.0
2018-12-03 13:00:00,63.83,64.39,63.83,64.35,75108.0,59.1312,59.65,59.1312,59.6129,75108.0
2018-12-03 13:30:00,64.28,64.29,63.67,63.79,23592.0,59.5481,59.5573,58.983,59.0941,23592.0
2018-12-03 14:00:00,63.82,64.4,63.5,64.3,75526.0,59.1219,59.6592,58.8255,59.5666,75526.0
2018-12-03 14:30:00,64.29,64.39,63.96,64.16,17805.0,59.5573,59.65,59.2516,59.4369,17805.0
2018-12-03 15:00:00,64.15,64.57,63.85,64.36,110616.0,59.4276,59.8167,59.1497,59.6222,110616.0
2018-12-03 15:30:00,64.38,64.48,63.9,64.35,178281.0,59.6407,59.7333,59.196,59.6129,178281.0
2018-12-04 09:30:00,63.5,63.73,62.19,62.35,166564.0,58.8255,59.0385,57.6119,57.7601,166564.0
2018-12-04 10:00:00,62.4,62.4,61.28,61.62,97449.0,57.8064,57.8064,56.7689,57.0839,97449.0
2018-12-04 10:30:00,61.6,61.79,61.35,61.38,76536.0,57.0653,57.2414,56.8337,56.8615,76536.0
2018-12-04 11:00:00,61.35,61.61,61.13,61.27,93095.0,56.8337,57.0746,56.6299,56.7596,93095.0
2018-12-04 11:30:00,61.29,61.33,60.61,60.68,72853.0,56.7782,56.8152,56.1482,56.2131,72853.0
2018-12-04 12:00:00,60.67,60.69,58.71,58.71,271449.0,56.2038,56.2223,54.3881,54.3881,271449.0
2018-12-04 12:30:00,58.66,59.01,58.1,58.22,320963.0,54.3418,54.666,53.823,53.9342,320963.0
2018-12-04 13:00:00,58.2,58.41,57.04,57.33,313704.0,53.9156,54.1102,52.841,53.1097,313704.0
2018-12-04 13:30:00,57.26,58.23,56.67,58.01,343157.0,53.0448,53.9434,52.4983,53.7396,343157.0
2018-12-04 14:00:00,57.97,58.45,57.67,57.75,95152.0,53.7026,54.1472,53.4246,53.4988,95152.0
2018-12-04 14:30:00,57.8,58.91,57.8,58.26,185754.0,53.5451,54.5734,53.5451,53.9712,185754.0
2018-12-04 15:00:00,58.25,58.25,57.0,57.06,152821.0,53.9619,53.9619,52.804,52.8596,152821.0
2018-12-04 15:30:00,57.07,57.75,56.88,57.17,425865.0,52.8688,53.4988,52.6928,52.9615,425865.0
2018-12-06 09:30:00,54.5,54.73,53.01,53.46,466301.0,50.488,50.7011,49.1077,49.5246,466301.0
2018-12-06 10:00:00,53.51,54.31,53.31,53.73,203275.0,49.5709,50.312,49.3856,49.7747,203275.0
2018-12-06 10:30:00,53.9,53.99,52.77,52.92,253092.0,49.9322,50.0155,48.8854,49.0243,253092.0
2018-12-06 11:00:00,52.9,53.0,51.71,51.98,344764.0,49.0058,49.0984,47.9034,48.1535,344764.0
2018-12-06 11:30:00,51.94,53.33,51.91,53.03,173924.0,48.1165,49.4041,48.0887,49.1262,173924.0
2018-12-06 12:00:00,52.98,53.88,52.77,53.85,163895.0,49.0799,49.9136,48.8854,49.8859,163895.0
2018-12-06 12:30:00,53.85,54.28,53.43,53.96,191641.0,49.8859,50.2842,49.4968,49.9878,191641.0
2018-12-06 13:00:00,54.0,54.07,53.26,53.4,94569.0,50.0248,50.0897,49.3393,49.469,94569.0
2018-12-06 13:30:00,53.2,54.56,53.02,54.56,107266.0,49.2837,50.5436,49.117,50.5436,107266.0
2018-12-06 14:00:00,54.58,54.84,53.45,54.16,115863.0,50.5621,50.803,49.5153,50.173,115863.0
2018-12-06 14:30:00,54.16,54.56,53.32,54.46,101633.0,50.173,50.5436,49.3949,50.4509,101633.0
2018-12-06 15:00:00,54.49,54.97,54.18,54.87,117173.0,50.4787,50.9234,50.1916,50.8308,117173.0
2018-12-06 15:30:00,54.89,56.7,54.88,56.66,539752.0,50.8493,52.5261,50.84,52.489,539752.0
2018-12-07 09:30:00,56.28,58.08,56.08,57.3,270909.0,52.137,53.8045,51.9517,53.0819,270909.0
2018-12-07 10:00:00,57.36,57.38,55.25,55.79,275966.0,53.1375,53.156,51.1828,51.683,275966.0
2018-12-07 10:30:00,55.75,56.27,55.14,56.24,98661.0,51.646,52.1277,51.0809,52.0999,98661.0
2018-12-07 11:00:00,56.26,56.37,54.13,54.52,106311.0,52.1184,52.2203,50.1452,50.5065,106311.0
2018-12-07 11:30:00,54.49,55.04,54.17,54.17,91020.0,50.4787,50.9883,50.1823,50.1823,91020.0
2018-12-07 12:00:00,54.12,54.82,54.1,54.35,102633.0,50.136,50.7844,50.1174,50.349,102633.0
2018-12-07 12:30:00,54.23,55.02,53.77,54.83,112317.0,50.2379,50.9697,49.8117,50.7937,112317.0
2018-12-07 13:00:00,54.8,55.14,53.95,54.32,126319.0,50.7659,51.0809,49.9785,50.3213,126319.0
2018-12-07 13:30:00,54.23,54.31,53.53,53.58,124151.0,50.2379,50.312,49.5894,49.6357,124151.0
2018-12-07 14:00:00,53.51,54.03,52.88,53.81,160168.0,49.5709,50.0526,48.9873,49.8488,160168.0
2018-12-07 14:30:00,53.9,53.92,52.75,52.86,126423.0,49.9322,49.9507,48.8668,48.9687,126423.0
2018-12-07 15:00:00,52.84,53.66,52.61,53.5,285987.0,48.9502,49.7098,48.7371,49.5616,285987.0
2018-12-07 15:30:00,53.52,54.45,53.32,53.45,263982.0,49.5801,50.4417,49.3949,49.5153,263982.0
2018-12-10 09:30:00,53.2,53.3,50.93,51.32,320857.0,49.2837,49.3763,47.1808,47.5421,320857.0
2018-12-10 10:00:00,51.32,52.17,51.11,51.64,252805.0,47.5421,48.3295,47.3476,47.8385,252805.0
2018-12-10 10:30:00,51.58,51.8,50.13,50.34,453783.0,47.783,47.9868,46.4397,46.6342,453783.0
2018-12-10 11:00:00,50.4,50.4,49.26,49.87,543126.0,46.6898,46.6898,45.6337,46.1988,543126.0
2018-12-10 11:30:00,49.84,50.81,49.72,50.17,320484.0,46.171,47.0696,46.0599,46.4768,320484.0
2018-12-10 12:00:00,50.23,50.56,49.85,50.28,120978.0,46.5323,46.838,46.1803,46.5787,120978.0
2018-12-10 12:30:00,50.21,51.6,50.2,51.32,267416.0,46.5138,47.8015,46.5045,47.5421,267416.0
2018-12-10 13:00:00,51.39,51.71,51.05,51.05,196744.0,47.6069,47.9034,47.292,47.292,196744.0
2018-12-10 13:30:00,51.07,51.99,51.06,51.7,88040.0,47.3105,48.1628,47.3012,47.8941,88040.0
2018-12-10 14:00:00,51.65,51.82,51.06,51.58,194409.0,47.8478,48.0053,47.3012,47.783,194409.0
2018-12-10 14:30:00,51.55,52.26,51.49,51.64,141209.0,47.7552,48.4129,47.6996,47.8385,141209.0
2018-12-10 15:00:00,51.62,51.8,51.26,51.8,85180.0,47.82,47.9868,47.4865,47.9868,85180.0
2018-12-10 15:30:00,51.83,52.69,51.8,52.0,245777.0,48.0146,48.8112,47.9868,48.172,245777.0
2018-12-11 09:30:00,53.79,54.33,53.37,53.6,357764.0,49.8303,50.3305,49.4412,49.6543,357764.0
2018-12-11 10:00:00,53.6,53.91,53.15,53.65,211372.0,49.6543,49.9414,49.2374,49.7006,211372.0
2018-12-11 10:30:00,53.69,53.85,52.87,53.15,168803.0,49.7376,49.8859,48.978,49.2374,168803.0
2018-12-11 11:00:00,53.08,53.12,52.37,52.49,132962.0,49.1725,49.2096,48.5148,48.626,132962.0
2018-12-11 11:30:00,52.44,52.51,52.13,52.34,93268.0,48.5797,48.6445,48.2925,48.487,93268.0
2018-12-11 12:00:00,52.22,52.22,51.17,51.35,191446.0,48.3758,48.3758,47.4031,47.5699,191446.0
2018-12-11 12:30:00,51.37,51.71,51.2,51.47,187890.0,47.5884,47.9034,47.4309,47.6811,187890.0
2018-12-11 13:00:00,51.38,51.84,51.18,51.34,71938.0,47.5977,48.0238,47.4124,47.5606,71938.0
2018-12-11 13:30:00,51.34,51.5,50.5,50.57,137181.0,47.5606,47.7088,46.7825,46.8473,137181.0
2018-12-11 14:00:00,50.57,51.73,50.51,51.73,113109.0,46.8473,47.9219,46.7917,47.9219,113109.0
2018-12-11 14:30:00,51.67,52.25,51.61,51.74,197035.0,47.8663,48.4036,47.8108,47.9312,197035.0
2018-12-11 15:00:00,51.8,52.55,51.4,52.04,191885.0,47.9868,48.6816,47.6162,48.2091,191885.0
2018-12-11 15:30:00,52.02,52.42,50.96,51.02,213970.0,48.1906,48.5611,47.2086,47.2642,213970.0
2018-12-12 09:30:00,52.64,52.85,51.52,51.84,264017.0,48.7649,48.9595,47.7274,48.0238,264017.0
2018-12-12 10:00:00,51.87,52.75,51.58,52.43,197389.0,48.0516,48.8668,47.783,48.5704,197389.0
2018-12-12 10:30:00,52.39,52.93,51.86,52.84,236612.0,48.5333,49.0336,48.0423,48.9502,236612.0
2018-12-12 11:00:00,52.89,52.99,52.36,52.56,67625.0,48.9965,49.0892,48.5055,48.6908,67625.0
2018-12-12 11:30:00,52.64,52.91,52.27,52.9,55338.0,48.7649,49.0151,48.4222,49.0058,55338.0
2018-12-12 12:00:00,52.95,53.06,52.42,52.79,199795.0,49.0521,49.154,48.5611,48.9039,199795.0
2018-12-12 12:30:00,52.74,52.95,52.46,52.86,26716.0,48.8576,49.0521,48.5982,48.9687,26716.0
2018-12-12 13:00:00,52.9,53.26,52.82,53.24,79879.0,49.0058,49.3393,48.9317,49.3208,79879.0
2018-12-12 13:30:00,53.25,53.25,52.58,52.77,70926.0,49.33,49.33,48.7093,48.8854,70926.0
2018-12-12 14:00:00,52.77,52.81,51.84,51.98,109637.0,48.8854,48.9224,48.0238,48.1535,109637.0
2018-12-12 14:30:00,51.94,52.12,51.52,52.08,88866.0,48.1165,48.2832,47.7274,48.2462,88866.0
2018-12-12 15:00:00,52.01,52.37,51.76,51.92,172886.0,48.1813,48.5148,47.9497,48.0979,172886.0
2018-12-12 15:30:00,51.9,52.29,51.13,51.21,221218.0,48.0794,48.4407,47.3661,47.4402,221218.0
2018-12-13 09:30:00,51.54,52.01,51.05,51.06,179007.0,47.7459,48.1813,47.292,47.3012,179007.0
2018-12-13 10:00:00,51.1,51.82,50.98,51.25,139767.0,47.3383,48.0053,47.2271,47.4773,139767.0
2018-12-13 10:30:00,51.28,51.75,50.88,51.28,157995.0,47.505,47.9404,47.1345,47.505,157995.0
2018-12-13 11:00:00,51.29,51.39,50.65,50.87,104523.0,47.5143,47.6069,46.9214,47.1252,104523.0
2018-12-13 11:30:00,50.86,51.42,50.64,50.64,109852.0,47.116,47.6347,46.9122,46.9122,109852.0
2018-12-13 12:00:00,50.61,50.72,50.35,50.47,85426.0,46.8844,46.9863,46.6435,46.7547,85426.0
2018-12-13 12:30:00,50.43,51.05,50.42,50.71,136082.0,46.7176,47.292,46.7084,46.977,136082.0
2018-12-13 13:00:00,50.75,50.76,50.14,50.51,106391.0,47.0141,47.0233,46.449,46.7917,106391.0
2018-12-13 13:30:00,50.54,51.05,50.5,50.58,134399.0,46.8195,47.292,46.7825,46.8566,134399.0
2018-12-13 14:00:00,50.59,50.65,50.1,50.47,85922.0,46.8658,46.9214,46.4119,46.7547,85922.0
2018-12-13 14:30:00,50.45,50.61,50.14,50.44,89020.0,46.7361,46.8844,46.449,46.7269,89020.0
2018-12-13 15:00:00,50.5,50.7,50.23,50.45,65064.0,46.7825,46.9677,46.5323,46.7361,65064.0
2018-12-13 15:30:00,50.43,50.83,50.28,50.6,315289.0,46.7176,47.0882,46.5787,46.8751,315289.0
2018-12-14 09:30:00,49.47,50.65,49.2,50.59,228421.0,45.8283,46.9214,45.5782,46.8658,228421.0
2018-12-14 10:00:00,50.54,50.69,50.01,50.02,114407.0,46.8195,46.9585,46.3285,46.3378,114407.0
2018-12-14 10:30:00,50.01,50.55,49.55,50.17,153240.0,46.3285,46.8288,45.9024,46.4768,153240.0
2018-12-14 11:00:00,50.07,50.56,49.81,49.95,133074.0,46.3841,46.838,46.1433,46.273,133074.0
2018-12-14 11:30:00,49.98,50.14,49.3,49.42,137785.0,46.3007,46.449,45.6708,45.782,137785.0
2018-12-14 12:00:00,49.48,49.75,49.43,49.69,203238.0,45.8375,46.0877,45.7912,46.0321,203238.0
2018-12-14 12:30:00,49.67,49.94,49.42,49.45,64880.0,46.0136,46.2637,45.782,45.8098,64880.0
2018-12-14 13:00:00,49.4,49.79,49.26,49.61,138077.0,45.7634,46.1247,45.6337,45.958,138077.0
2018-12-14 13:30:00,49.58,49.65,49.25,49.35,121122.0,45.9302,45.995,45.6245,45.7171,121122.0
2018-12-14 14:00:00,49.34,49.55,49.16,49.36,56325.0,45.7079,45.9024,45.5411,45.7264,56325.0
2018-12-14 14:30:00,49.34,49.37,48.73,49.07,393761.0,45.7079,45.7356,45.1428,45.4577,393761.0
2018-12-14 15:00:00,49.07,49.45,48.94,49.04,303220.0,45.4577,45.8098,45.3373,45.4299,303220.0
2018-12-14 15:30:00,49.06,49.35,48.78,49.15,288182.0,45.4485,45.7171,45.1891,45.5318,288182.0
2018-12-17 09:30:00,48.6,48.73,47.62,48.44,347266.0,45.0223,45.1428,44.1145,44.8741,347266.0
2018-12-17 10:00:00,48.45,48.73,48.2,48.51,256586.0,44.8834,45.1428,44.6518,44.939,256586.0
2018-12-17 10:30:00,48.62,49.02,48.1,48.99,150943.0,45.0409,45.4114,44.5591,45.3836,150943.0
2018-12-17 11:00:00,49.0,49.53,48.99,49.12,164781.0,45.3929,45.8839,45.3836,45.5041,164781.0
2018-12-17 11:30:00,49.17,49.22,48.67,49.14,133402.0,45.5504,45.5967,45.0872,45.5226,133402.0
2018-12-17 12:00:00,49.2,49.29,48.71,48.84,73043.0,45.5782,45.6615,45.1242,45.2447,73043.0
2018-12-17 12:30:00,48.74,48.74,47.68,47.68,151604.0,45.152,45.152,44.1701,44.1701,151604.0
2018-12-17 13:00:00,47.67,47.97,47.46,47.72,160513.0,44.1608,44.4387,43.9663,44.2071,160513.0
2018-12-17 13:30:00,47.7,47.9,47.17,47.32,146772.0,44.1886,44.3739,43.6976,43.8366,146772.0
2018-12-17 14:00:00,47.3,47.55,46.98,47.25,125732.0,43.818,44.0496,43.5216,43.7717,125732.0
2018-12-17 14:30:00,47.2,47.6,46.91,47.09,146642.0,43.7254,44.0959,43.4567,43.6235,146642.0
2018-12-17 15:00:00,47.08,47.38,46.48,46.59,255954.0,43.6142,43.8921,43.0584,43.1603,255954.0
2018-12-17 15:30:00,46.6,46.62,45.8,46.5,426805.0,43.1696,43.1881,42.4285,43.0769,426805.0
2018-12-18 09:30:00,47.29,48.51,47.23,48.43,242682.0,43.8088,44.939,43.7532,44.8648,242682.0
2018-12-18 10:00:00,48.44,48.45,47.9,48.07,150353.0,44.8741,44.8834,44.3739,44.5313,150353.0
2018-12-18 10:30:00,48.02,48.23,47.33,47.47,189338.0,44.485,44.6796,43.8458,43.9755,189338.0
2018-12-18 11:00:00,47.57,47.78,46.88,47.2,143904.0,44.0682,44.2627,43.4289,43.7254,143904.0
2018-12-18 11:30:00,47.18,47.58,47.12,47.24,110811.0,43.7069,44.0774,43.6513,43.7624,110811.0
2018-12-18 12:00:00,47.33,47.89,47.32,47.59,119232.0,43.8458,44.3646,43.8366,44.0867,119232.0
2018-12-18 12:30:00,47.58,47.7,47.38,47.64,48190.0,44.0774,44.1886,43.8921,44.133,48190.0
2018-12-18 13:00:00,47.58,47.7,47.12,47.22,89444.0,44.0774,44.1886,43.6513,43.7439,89444.0
2018-12-18 13:30:00,47.19,47.19,46.6,46.76,106620.0,43.7161,43.7161,43.1696,43.3178,106620.0
2018-12-18 14:00:00,46.73,47.15,46.69,46.83,104104.0,43.29,43.6791,43.2529,43.3826,104104.0
2018-12-18 14:30:00,46.87,46.87,45.75,45.77,286847.0,43.4197,43.4197,42.3821,42.4007,286847.0
2018-12-18 15:00:00,45.76,46.35,45.6,45.89,244910.0,42.3914,42.938,42.2432,42.5118,244910.0
2018-12-18 15:30:00,45.92,47.03,45.9,46.36,282363.0,42.5396,43.5679,42.5211,42.9472,282363.0
2018-12-19 09:30:00,46.38,47.62,46.11,47.18,272903.0,42.9658,44.1145,42.7156,43.7069,272903.0
2018-12-19 10:00:00,47.22,47.61,47.19,47.58,174002.0,43.7439,44.1052,43.7161,44.0774,174002.0
2018-12-19 10:30:00,47.63,47.85,47.44,47.68,130606.0,44.1237,44.3275,43.9477,44.1701,130606.0
2018-12-19 11:00:00,47.75,47.81,47.45,47.62,87223.0,44.2349,44.2905,43.957,44.1145,87223.0
2018-12-19 11:30:00,47.59,47.73,47.31,47.7,39241.0,44.0867,44.2164,43.8273,44.1886,39241.0
2018-12-19 12:00:00,47.71,48.16,47.69,48.1,74791.0,44.1978,44.6147,44.1793,44.5591,74791.0
2018-12-19 12:30:00,48.12,48.35,48.06,48.11,73412.0,44.5777,44.7907,44.5221,44.5684,73412.0
2018-12-19 13:00:00,48.09,48.16,47.66,47.72,101552.0,44.5499,44.6147,44.1515,44.2071,101552.0
2018-12-19 13:30:00,47.77,48.85,47.69,48.85,137241.0,44.2534,45.2539,44.1793,45.2539,137241.0
2018-12-19 14:00:00,48.9,49.0,46.11,47.34,382576.0,45.3002,45.3929,42.7156,43.8551,382576.0
2018-12-19 14:30:00,47.36,47.89,45.03,45.32,333532.0,43.8736,44.3646,41.7151,41.9838,333532.0
2018-12-19 15:00:00,45.23,45.23,43.74,44.21,443870.0,41.9004,41.9004,40.5201,40.9555,443870.0
2018-12-19 15:30:00,44.31,45.0,44.0,44.64,517028.0,41.0481,41.6873,40.761,41.3538,517028.0
2018-12-20 09:30:00,43.8,44.47,43.47,44.14,382526.0,40.5757,41.1964,40.27,40.8907,382526.0
2018-12-20 10:00:00,44.07,44.88,44.07,44.41,242072.0,40.8258,41.5762,40.8258,41.1408,242072.0
2018-12-20 10:30:00,44.41,45.2,44.33,44.63,159317.0,41.1408,41.8726,41.0667,41.3446,159317.0
2018-12-20 11:00:00,44.6,44.66,43.81,43.96,146407.0,41.3168,41.3724,40.5849,40.7239,146407.0
2018-12-20 11:30:00,43.96,44.16,43.11,43.31,307134.0,40.7239,40.9092,39.9365,40.1218,307134.0
2018-12-20 12:00:00,43.53,44.24,43.23,44.23,144501.0,40.3256,40.9833,40.0476,40.974,144501.0
2018-12-20 12:30:00,44.26,44.35,43.26,43.7,233841.0,41.0018,41.0852,40.0754,40.483,233841.0
2018-12-20 13:00:00,43.64,43.77,43.18,43.5,106142.0,40.4275,40.5479,40.0013,40.2978,106142.0
2018-12-20 13:30:00,43.5,43.74,43.15,43.21,148083.0,40.2978,40.5201,39.9735,40.0291,148083.0
2018-12-20 14:00:00,43.25,43.31,42.16,43.07,560675.0,40.0662,40.1218,39.0564,39.8994,560675.0
2018-12-20 14:30:00,43.1,44.38,42.98,43.52,419337.0,39.9272,41.113,39.816,40.3163,419337.0
2018-12-20 15:00:00,43.53,44.02,42.83,43.4,162700.0,40.3256,40.7795,39.6771,40.2051,162700.0
2018-12-20 15:30:00,43.47,43.9,42.54,43.14,298603.0,40.27,40.6683,39.4084,39.9643,298603.0
2018-12-21 09:30:00,43.24,43.76,43.07,43.56,304421.0,40.0569,40.5386,39.8994,40.3533,304421.0
2018-12-21 10:00:00,43.51,45.34,43.34,44.62,633421.0,40.307,42.0023,40.1495,41.3353,633421.0
2018-12-21 10:30:00,44.68,44.69,43.8,43.83,406655.0,41.3909,41.4002,40.5757,40.6035,406655.0
2018-12-21 11:00:00,43.84,43.91,42.9,43.88,387654.0,40.6127,40.6776,39.7419,40.6498,387654.0
2018-12-21 11:30:00,43.9,43.97,43.1,43.13,279430.0,40.6683,40.7332,39.9272,39.955,279430.0
2018-12-21 12:00:00,43.2,43.31,42.37,42.46,307636.0,40.0198,40.1218,39.2509,39.3343,307636.0
2018-12-21 12:30:00,42.43,43.09,42.03,42.3,329410.0,39.3065,39.9179,38.936,39.1861,329410.0
2018-12-21 13:00:00,42.31,42.54,41.98,42.25,135663.0,39.1954,39.4084,38.8897,39.1398,135663.0
2018-12-21 13:30:00,42.37,42.89,42.16,42.27,163382.0,39.2509,39.7327,39.0564,39.1583,163382.0
2018-12-21 14:00:00,42.17,42.45,41.77,42.1,183242.0,39.0657,39.3251,38.6951,39.0008,183242.0
2018-12-21 14:30:00,42.07,42.38,41.67,41.94,235690.0,38.973,39.2602,38.6025,38.8526,235690.0
2018-12-21 15:00:00,41.97,42.15,40.74,40.74,300083.0,38.8804,39.0471,37.7409,37.7409,300083.0
2018-12-21 15:30:00,40.71,41.01,40.16,40.5,476819.0,37.7131,37.9911,37.2036,37.5186,476819.0
2018-12-24 09:30:00,39.11,39.95,38.46,38.81,690806.0,36.2309,37.0091,35.6288,35.953,690806.0
2018-12-24 10:00:00,38.8,39.03,37.94,38.8,582631.0,35.9438,36.1568,35.1471,35.9438,582631.0
2018-12-24 10:30:00,38.82,40.03,38.81,39.51,508960.0,35.9623,37.0832,35.953,36.6015,508960.0
2018-12-24 11:00:00,39.53,39.74,38.78,38.96,425560.0,36.62,36.8146,35.9252,36.092,425560.0
2018-12-24 11:30:00,38.92,39.41,38.46,38.53,327134.0,36.0549,36.5088,35.6288,35.6936,327134.0
2018-12-24 12:00:00,38.65,38.91,38.17,38.47,528609.0,35.8048,36.0457,35.3601,35.638,528609.0
2018-12-24 12:30:00,38.44,38.71,37.52,37.6,669140.0,35.6103,35.8604,34.758,34.8321,669140.0
2018-12-26 09:30:00,38.11,38.97,37.86,37.89,555126.0,35.3045,36.1012,35.073,35.1007,555126.0
2018-12-26 10:00:00,37.84,37.94,37.02,37.56,480849.0,35.0544,35.1471,34.2948,34.795,480849.0
2018-12-26 10:30:00,37.57,37.64,36.73,36.87,379062.0,34.8043,34.8691,34.0261,34.1558,379062.0
2018-12-26 11:00:00,36.91,38.11,36.87,38.03,351158.0,34.1929,35.3045,34.1558,35.2304,351158.0
2018-12-26 11:30:00,38.05,39.08,37.87,39.08,507316.0,35.249,36.2031,35.0822,36.2031,507316.0
2018-12-26 12:00:00,39.05,39.86,38.99,39.37,571966.0,36.1753,36.9257,36.1198,36.4718,571966.0
2018-12-26 12:30:00,39.4,40.12,39.3,39.98,294138.0,36.4996,37.1666,36.4069,37.0369,294138.0
2018-12-26 13:00:00,40.01,40.03,39.16,39.46,286400.0,37.0647,37.0832,36.2773,36.5552,286400.0
2018-12-26 13:30:00,39.53,40.53,39.48,40.52,242385.0,36.62,37.5464,36.5737,37.5371,242385.0
2018-12-26 14:00:00,40.53,40.55,39.88,40.0,361618.0,37.5464,37.5649,36.9442,37.0554,361618.0
2018-12-26 14:30:00,40.02,40.59,40.0,40.59,212523.0,37.0739,37.602,37.0554,37.602,212523.0
2018-12-26 15:00:00,40.54,41.31,40.44,41.29,276970.0,37.5557,38.269,37.463,38.2505,276970.0
2018-12-26 15:30:00,41.26,42.76,41.24,42.73,601459.0,38.2227,39.6122,38.2041,39.5844,601459.0
2018-12-27 09:30:00,40.64,41.56,40.19,40.88,351211.0,37.786,38.6414,37.3676,38.0091,351211.0
2018-12-27 10:00:00,40.81,41.36,40.29,40.53,262087.0,37.9441,38.4554,37.4606,37.6837,262087.0
2018-12-27 10:30:00,40.41,41.53,40.31,40.8,244951.0,37.5721,38.6135,37.4792,37.9348,244951.0
2018-12-27 11:00:00,40.77,41.52,40.51,41.36,158789.0,37.9069,38.6042,37.6651,38.4554,158789.0
2018-12-27 11:30:00,41.42,41.8,40.75,41.16,320410.0,38.5112,38.8645,37.8883,38.2695,320410.0
2018-12-27 12:00:00,41.08,41.2,40.28,40.52,149037.0,38.1951,38.3067,37.4513,37.6744,149037.0
2018-12-27 12:30:00,40.36,40.65,40.12,40.56,139708.0,37.5257,37.7953,37.3025,37.7116,139708.0
2018-12-27 13:00:00,40.52,40.69,40.17,40.22,78146.0,37.6744,37.8325,37.349,37.3955,78146.0
2018-12-27 13:30:00,40.21,40.31,39.48,39.82,184533.0,37.3862,37.4792,36.7075,37.0236,184533.0
2018-12-27 14:00:00,39.74,39.89,39.19,39.6,200460.0,36.9492,37.0887,36.4378,36.819,200460.0
2018-12-27 14:30:00,39.64,40.62,39.38,40.51,222850.0,36.8562,37.7674,36.6145,37.6651,222850.0
2018-12-27 15:00:00,40.53,42.05,40.06,41.93,299519.0,37.6837,39.097,37.2467,38.9854,299519.0
2018-12-27 15:30:00,41.99,43.71,41.59,43.71,580800.0,39.0412,40.6404,38.6693,40.6404,580800.0
2018-12-28 09:30:00,44.1,44.9,43.87,44.44,396879.0,41.003,41.7468,40.7892,41.3191,396879.0
2018-12-28 10:00:00,44.5,44.63,43.53,43.6,225601.0,41.3749,41.4958,40.473,40.5381,225601.0
2018-12-28 10:30:00,43.57,44.02,43.05,43.69,218064.0,40.5102,40.9286,40.0267,40.6218,218064.0
2018-12-28 11:00:00,43.73,44.14,43.4,43.75,208932.0,40.659,41.0402,40.3522,40.6776,208932.0
2018-12-28 11:30:00,43.76,44.23,43.65,44.03,97225.0,40.6869,41.1239,40.5846,40.9379,97225.0
2018-12-28 12:00:00,44.11,44.5,43.99,44.24,181105.0,41.0123,41.3749,40.9007,41.1332,181105.0
2018-12-28 12:30:00,44.31,44.48,43.81,43.81,95883.0,41.1983,41.3563,40.7334,40.7334,95883.0
2018-12-28 13:00:00,43.84,44.18,43.55,43.61,93035.0,40.7613,41.0774,40.4916,40.5474,93035.0
2018-12-28 13:30:00,43.57,44.23,43.45,43.96,84895.0,40.5102,41.1239,40.3987,40.8728,84895.0
2018-12-28 14:00:00,44.02,44.89,44.02,44.4,382193.0,40.9286,41.7375,40.9286,41.2819,382193.0
2018-12-28 14:30:00,44.47,45.33,44.36,45.17,342430.0,41.347,42.1466,41.2447,41.9979,342430.0
2018-12-28 15:00:00,45.16,45.28,43.34,43.61,407963.0,41.9886,42.1001,40.2964,40.5474,407963.0
2018-12-28 15:30:00,43.6,43.87,43.16,43.66,353426.0,40.5381,40.7892,40.129,40.5939,353426.0
2018-12-31 09:30:00,44.37,45.06,44.11,44.15,207009.0,41.254,41.8956,41.0123,41.0495,207009.0
2018-12-31 10:00:00,44.15,44.49,43.91,43.97,253138.0,41.0495,41.3656,40.8263,40.8821,253138.0
2018-12-31 10:30:00,43.99,44.27,43.73,43.81,144771.0,40.9007,41.1611,40.659,40.7334,144771.0
2018-12-31 11:00:00,43.81,43.93,43.38,43.65,149566.0,40.7334,40.8449,40.3336,40.5846,149566.0
2018-12-31 11:30:00,43.65,43.72,43.05,43.72,210146.0,40.5846,40.6497,40.0267,40.6497,210146.0
2018-12-31 12:00:00,43.72,43.88,43.51,43.87,52058.0,40.6497,40.7985,40.4544,40.7892,52058.0
2018-12-31 12:30:00,43.88,44.2,43.83,44.19,69206.0,40.7985,41.096,40.752,41.0867,69206.0
2018-12-31 13:00:00,44.2,44.56,44.17,44.56,197222.0,41.096,41.4307,41.0681,41.4307,197222.0
2018-12-31 13:30:00,44.56,44.58,44.0,44.03,150458.0,41.4307,41.4493,40.91,40.9379,150458.0
2018-12-31 14:00:00,44.02,44.14,43.63,43.69,178339.0,40.9286,41.0402,40.566,40.6218,178339.0
2018-12-31 14:30:00,43.67,44.13,43.44,43.79,128740.0,40.6032,41.0309,40.3894,40.7148,128740.0
2018-12-31 15:00:00,43.77,44.11,43.65,43.93,265506.0,40.6962,41.0123,40.5846,40.8449,265506.0
2018-12-31 15:30:00,43.95,44.77,43.86,44.76,419647.0,40.8635,41.626,40.7799,41.6167,419647.0
2019-01-02 09:30:00,42.95,43.83,42.6,43.79,330807.0,39.9338,40.752,39.6083,40.7148,330807.0
2019-01-02 10:00:00,43.82,44.58,43.53,44.27,197930.0,40.7427,41.4493,40.473,41.1611,197930.0
2019-01-02 10:30:00,44.23,44.83,44.01,44.63,144293.0,41.1239,41.6817,40.9193,41.4958,144293.0
2019-01-02 11:00:00,44.7,45.3,44.45,44.82,377610.0,41.5609,42.1187,41.3284,41.6724,377610.0
2019-01-02 11:30:00,44.81,45.19,44.46,44.48,243576.0,41.6631,42.0165,41.3377,41.3563,243576.0
2019-01-02 12:00:00,44.39,44.59,44.16,44.27,273250.0,41.2726,41.4586,41.0588,41.1611,273250.0
2019-01-02 12:30:00,44.27,44.8,44.15,44.75,63436.0,41.1611,41.6538,41.0495,41.6074,63436.0
2019-01-02 13:00:00,44.77,45.2,44.77,45.09,92631.0,41.626,42.0258,41.626,41.9235,92631.0
2019-01-02 13:30:00,45.12,45.37,44.92,45.35,113468.0,41.9514,42.1838,41.7654,42.1652,113468.0
2019-01-02 14:00:00,45.32,45.32,44.62,44.81,125292.0,42.1373,42.1373,41.4865,41.6631,125292.0
2019-01-02 14:30:00,44.86,45.23,44.73,44.77,85037.0,41.7096,42.0537,41.5888,41.626,85037.0
2019-01-02 15:00:00,44.73,44.93,44.25,44.52,165853.0,41.5888,41.7747,41.1425,41.3935,165853.0
2019-01-02 15:30:00,44.51,45.06,44.3,44.94,314132.0,41.3842,41.8956,41.189,41.784,314132.0
2019-01-03 09:30:00,43.95,44.41,43.75,44.0,185267.0,40.8635,41.2912,40.6776,40.91,185267.0
2019-01-03 10:00:00,43.97,43.97,42.82,43.37,360433.0,40.8821,40.8821,39.8129,40.3243,360433.0
2019-01-03 10:30:00,43.35,43.35,42.62,43.24,223249.0,40.3057,40.3057,39.6269,40.2034,223249.0
2019-01-03 11:00:00,43.19,43.73,43.01,43.3,163984.0,40.1569,40.659,39.9896,40.2592,163984.0
2019-01-03 11:30:00,43.39,44.52,43.22,44.0,252375.0,40.3429,41.3935,40.1848,40.91,252375.0
2019-01-03 12:00:00,43.95,44.12,43.61,43.95,199505.0,40.8635,41.0216,40.5474,40.8635,199505.0
2019-01-03 12:30:00,43.94,44.32,43.73,44.2,109618.0,40.8542,41.2076,40.659,41.096,109618.0
2019-01-03 13:00:00,44.2,44.2,43.06,43.48,187856.0,41.096,41.096,40.036,40.4265,187856.0
2019-01-03 13:30:00,43.45,43.87,43.2,43.3,117467.0,40.3987,40.7892,40.1662,40.2592,117467.0
2019-01-03 14:00:00,43.2,43.78,43.19,43.71,135997.0,40.1662,40.7055,40.1569,40.6404,135997.0
2019-01-03 14:30:00,43.72,43.88,42.85,43.08,119653.0,40.6497,40.7985,39.8408,40.0546,119653.0
2019-01-03 15:00:00,43.06,43.08,42.64,42.74,345215.0,40.036,40.0546,39.6455,39.7385,345215.0
2019-01-03 15:30:00,42.74,43.14,42.25,42.31,539009.0,39.7385,40.1104,39.2829,39.3387,539009.0
2019-01-04 09:30:00,44.3,45.06,44.15,44.94,689301.0,41.189,41.8956,41.0495,41.784,689301.0
2019-01-04 10:00:00,45.0,45.85,44.45,45.85,682630.0,41.8398,42.6301,41.3284,42.6301,682630.0
2019-01-04 10:30:00,45.84,45.99,45.23,45.77,242566.0,42.6208,42.7603,42.0537,42.5557,242566.0
2019-01-04 11:00:00,45.75,46.25,45.37,45.53,258784.0,42.5371,43.002,42.1838,42.3326,258784.0
2019-01-04 11:30:00,45.4,46.15,45.37,46.01,191838.0,42.2117,42.909,42.1838,42.7789,191838.0
2019-01-04 12:00:00,45.94,46.27,45.63,46.17,124347.0,42.7138,43.0206,42.4256,42.9276,124347.0
2019-01-04 12:30:00,46.19,46.59,46.0,46.41,168692.0,42.9462,43.3181,42.7696,43.1508,168692.0
2019-01-04 13:00:00,46.44,46.76,46.27,46.36,101816.0,43.1787,43.4762,43.0206,43.1043,101816.0
2019-01-04 13:30:00,46.34,46.5,45.92,46.19,84448.0,43.0857,43.2345,42.6952,42.9462,84448.0
2019-01-04 14:00:00,46.22,46.38,45.86,46.36,125532.0,42.9741,43.1229,42.6394,43.1043,125532.0
2019-01-04 14:30:00,46.35,46.57,45.97,46.02,196846.0,43.095,43.2995,42.7417,42.7882,196846.0
2019-01-04 15:00:00,46.05,46.46,45.89,46.05,174000.0,42.8161,43.1973,42.6673,42.8161,174000.0
2019-01-04 15:30:00,46.03,46.49,45.99,46.29,470860.0,42.7975,43.2252,42.7603,43.0392,470860.0
2019-01-07 09:30:00,46.25,46.56,45.79,46.3,283842.0,43.002,43.2902,42.5743,43.0485,283842.0
2019-01-07 10:00:00,46.22,46.67,46.02,46.37,104117.0,42.9741,43.3925,42.7882,43.1136,104117.0
2019-01-07 10:30:00,46.34,47.05,46.27,46.84,174773.0,43.0857,43.7458,43.0206,43.5506,174773.0
2019-01-07 11:00:00,46.81,47.06,46.74,46.98,81447.0,43.5227,43.7551,43.4576,43.6808,81447.0
2019-01-07 11:30:00,46.97,47.52,46.84,47.52,169911.0,43.6715,44.1828,43.5506,44.1828,169911.0
2019-01-07 12:00:00,47.5,47.55,47.19,47.44,85794.0,44.1642,44.2107,43.876,44.1084,85794.0
2019-01-07 12:30:00,47.39,47.81,47.37,47.76,183371.0,44.062,44.4525,44.0434,44.406,183371.0
2019-01-07 13:00:00,47.8,48.09,47.75,47.92,118891.0,44.4432,44.7128,44.3967,44.5547,118891.0
2019-01-07 13:30:00,47.91,48.1,47.48,47.51,98972.0,44.5454,44.7221,44.1456,44.1735,98972.0
2019-01-07 14:00:00,47.52,47.85,47.48,47.58,140825.0,44.1828,44.4897,44.1456,44.2386,140825.0
2019-01-07 14:30:00,47.59,47.64,47.03,47.12,65925.0,44.2479,44.2944,43.7272,43.8109,65925.0
2019-01-07 15:00:00,47.12,47.66,47.12,47.58,96544.0,43.8109,44.313,43.8109,44.2386,96544.0
2019-01-07 15:30:00,47.57,47.61,46.9,46.95,271709.0,44.2293,44.2665,43.6064,43.6529,271709.0
2019-01-08 09:30:00,48.26,48.4,47.35,47.62,245669.0,44.8709,45.001,44.0248,44.2758,245669.0
2019-01-08 10:00:00,47.63,47.89,46.78,47.06,177522.0,44.2851,44.5268,43.4948,43.7551,177522.0
2019-01-08 10:30:00,47.02,47.11,46.36,46.49,200274.0,43.7179,43.8016,43.1043,43.2252,200274.0
2019-01-08 11:00:00,46.46,46.85,46.4,46.55,125812.0,43.1973,43.5599,43.1415,43.281,125812.0
2019-01-08 11:30:00,46.5,46.79,46.26,46.75,87599.0,43.2345,43.5041,43.0113,43.4669,87599.0
2019-01-08 12:00:00,46.79,47.2,46.73,47.08,99267.0,43.5041,43.8853,43.4483,43.7737,99267.0
2019-01-08 12:30:00,47.09,47.09,46.37,46.68,141822.0,43.783,43.783,43.1136,43.4018,141822.0
2019-01-08 13:00:00,46.75,46.95,46.58,46.93,38320.0,43.4669,43.6529,43.3088,43.6343,38320.0
2019-01-08 13:30:00,46.98,47.4,46.87,47.33,94474.0,43.6808,44.0713,43.5785,44.0062,94474.0
2019-01-08 14:00:00,47.27,47.55,47.2,47.32,127361.0,43.9504,44.2107,43.8853,43.9969,127361.0
2019-01-08 14:30:00,47.32,47.48,47.16,47.28,31021.0,43.9969,44.1456,43.8481,43.9597,31021.0
2019-01-08 15:00:00,47.26,47.5,47.05,47.5,88543.0,43.9411,44.1642,43.7458,44.1642,88543.0
2019-01-08 15:30:00,47.5,47.75,47.48,47.75,253354.0,44.1642,44.3967,44.1456,44.3967,253354.0
2019-01-09 09:30:00,48.23,48.72,48.05,48.46,221920.0,44.843,45.2986,44.6756,45.0568,221920.0
2019-01-09 10:00:00,48.54,48.64,48.15,48.31,123395.0,45.1312,45.2242,44.7686,44.9174,123395.0
2019-01-09 10:30:00,48.23,48.23,47.33,47.59,309196.0,44.843,44.843,44.0062,44.2479,309196.0
2019-01-09 11:00:00,47.64,48.34,47.55,48.31,113062.0,44.2944,44.9452,44.2107,44.9174,113062.0
2019-01-09 11:30:00,48.28,48.54,48.04,48.29,70581.0,44.8895,45.1312,44.6663,44.8988,70581.0
2019-01-09 12:00:00,48.29,48.48,48.24,48.42,28201.0,44.8988,45.0754,44.8523,45.0196,28201.0
2019-01-09 12:30:00,48.45,48.78,48.36,48.75,76171.0,45.0475,45.3543,44.9638,45.3265,76171.0
2019-01-09 13:00:00,48.76,48.76,48.49,48.57,105084.0,45.3358,45.3358,45.0847,45.1591,105084.0
2019-01-09 13:30:00,48.6,48.61,48.38,48.49,62234.0,45.187,45.1963,44.9824,45.0847,62234.0
2019-01-09 14:00:00,48.51,48.89,48.19,48.3,138432.0,45.1033,45.4566,44.8058,44.9081,138432.0
2019-01-09 14:30:00,48.27,48.78,48.2,48.57,71779.0,44.8802,45.3543,44.8151,45.1591,71779.0
2019-01-09 15:00:00,48.58,48.79,48.5,48.69,57762.0,45.1684,45.3636,45.094,45.2707,57762.0
2019-01-09 15:30:00,48.65,48.74,48.18,48.49,157033.0,45.2335,45.3172,44.7965,45.0847,157033.0
2019-01-10 09:30:00,47.71,48.0,47.3,47.57,156155.0,44.3595,44.6291,43.9783,44.2293,156155.0
2019-01-10 10:00:00,47.59,48.3,47.51,48.27,376227.0,44.2479,44.9081,44.1735,44.8802,376227.0
2019-01-10 10:30:00,48.25,48.49,48.13,48.46,143267.0,44.8616,45.0847,44.75,45.0568,143267.0
2019-01-10 11:00:00,48.46,48.75,48.34,48.58,123008.0,45.0568,45.3265,44.9452,45.1684,123008.0
2019-01-10 11:30:00,48.61,48.92,48.61,48.82,71872.0,45.1963,45.4845,45.1963,45.3915,71872.0
2019-01-10 12:00:00,48.92,49.07,48.63,48.95,75992.0,45.4845,45.624,45.2149,45.5124,75992.0
2019-01-10 12:30:00,48.95,49.1,48.7,48.98,94869.0,45.5124,45.6519,45.28,45.5403,94869.0
2019-01-10 13:00:00,48.93,48.95,48.19,48.4,119273.0,45.4938,45.5124,44.8058,45.001,119273.0
2019-01-10 13:30:00,48.42,48.43,47.99,48.41,89353.0,45.0196,45.0289,44.6198,45.0103,89353.0
2019-01-10 14:00:00,48.5,49.13,48.5,48.93,78326.0,45.094,45.6798,45.094,45.4938,78326.0
2019-01-10 14:30:00,48.94,49.13,48.74,49.03,79595.0,45.5031,45.6798,45.3172,45.5868,79595.0
2019-01-10 15:00:00,48.99,49.14,48.84,49.1,111528.0,45.5496,45.6891,45.4101,45.6519,111528.0
2019-01-10 15:30:00,49.15,49.28,49.03,49.13,251349.0,45.6984,45.8192,45.5868,45.6798,251349.0
2019-01-11 09:30:00,48.52,48.54,47.97,48.31,166359.0,45.1126,45.1312,44.6012,44.9174,166359.0
2019-01-11 10:00:00,48.23,48.43,47.87,47.94,161411.0,44.843,45.0289,44.5083,44.5733,161411.0
2019-01-11 10:30:00,47.92,48.43,47.84,48.4,116455.0,44.5547,45.0289,44.4804,45.001,116455.0
2019-01-11 11:00:00,48.44,48.78,48.31,48.75,181609.0,45.0382,45.3543,44.9174,45.3265,181609.0
2019-01-11 11:30:00,48.73,49.16,48.7,49.06,82063.0,45.3079,45.7077,45.28,45.6147,82063.0
2019-01-11 12:00:00,49.04,49.21,48.96,49.06,119956.0,45.5961,45.7541,45.5217,45.6147,119956.0
2019-01-11 12:30:00,49.05,49.42,49.01,49.24,78040.0,45.6054,45.9494,45.5682,45.782,78040.0
2019-01-11 13:00:00,49.24,49.24,48.86,48.95,32779.0,45.782,45.782,45.4287,45.5124,32779.0
2019-01-11 13:30:00,49.0,49.25,48.97,49.23,23951.0,45.5589,45.7913,45.531,45.7727,23951.0
2019-01-11 14:00:00,49.19,49.26,49.07,49.16,57736.0,45.7356,45.8006,45.624,45.7077,57736.0
2019-01-11 14:30:00,49.18,49.18,48.94,48.99,75022.0,45.7263,45.7263,45.5031,45.5496,75022.0
2019-01-11 15:00:00,49.0,49.14,48.94,48.96,48884.0,45.5589,45.6891,45.5031,45.5217,48884.0
2019-01-11 15:30:00,48.95,49.3,48.95,49.24,244071.0,45.5124,45.8378,45.5124,45.782,244071.0
2019-01-14 09:30:00,48.0,49.31,47.91,49.21,207626.0,44.6291,45.8471,44.5454,45.7541,207626.0
2019-01-14 10:00:00,49.19,49.85,49.13,49.51,357427.0,45.7356,46.3492,45.6798,46.0331,357427.0
2019-01-14 10:30:00,49.53,49.81,49.42,49.63,105345.0,46.0517,46.312,45.9494,46.1447,105345.0
2019-01-14 11:00:00,49.57,49.72,49.14,49.38,105667.0,46.0889,46.2283,45.6891,45.9122,105667.0
2019-01-14 11:30:00,49.37,49.81,49.33,49.6,75383.0,45.9029,46.312,45.8657,46.1168,75383.0
2019-01-14 12:00:00,49.62,50.08,49.58,49.99,164924.0,46.1354,46.5631,46.0982,46.4794,164924.0
2019-01-14 12:30:00,50.0,50.01,49.79,49.9,58377.0,46.4887,46.498,46.2934,46.3957,58377.0
2019-01-14 13:00:00,49.92,50.1,49.8,49.98,84185.0,46.4143,46.5816,46.3027,46.4701,84185.0
2019-01-14 13:30:00,49.98,50.04,49.8,49.8,70919.0,46.4701,46.5259,46.3027,46.3027,70919.0
2019-01-14 14:00:00,49.82,49.91,49.57,49.66,62251.0,46.3213,46.405,46.0889,46.1725,62251.0
2019-01-14 14:30:00,49.68,49.99,49.63,49.97,37041.0,46.1911,46.4794,46.1447,46.4608,37041.0
2019-01-14 15:00:00,49.98,50.02,49.8,49.8,66430.0,46.4701,46.5073,46.3027,46.3027,66430.0
2019-01-14 15:30:00,49.8,49.92,49.52,49.68,186145.0,46.3027,46.4143,46.0424,46.1911,186145.0
2019-01-15 09:30:00,49.32,49.98,49.03,49.56,234472.0,45.8564,46.4701,45.5868,46.0796,234472.0
2019-01-15 10:00:00,49.58,50.21,49.29,49.52,385448.0,46.0982,46.6839,45.8285,46.0424,385448.0
2019-01-15 10:30:00,49.64,50.19,49.46,50.19,324631.0,46.154,46.6653,45.9866,46.6653,324631.0
2019-01-15 11:00:00,50.18,50.35,49.88,50.09,140074.0,46.656,46.8141,46.3771,46.5723,140074.0
2019-01-15 11:30:00,50.09,50.95,50.04,50.85,156485.0,46.5723,47.372,46.5259,47.279,156485.0
2019-01-15 12:00:00,50.88,51.19,50.85,50.98,227180.0,47.3069,47.5951,47.279,47.3998,227180.0
2019-01-15 12:30:00,50.97,51.0,50.56,50.68,164620.0,47.3905,47.4184,47.0093,47.1209,164620.0
2019-01-15 13:00:00,50.7,50.76,50.45,50.58,87200.0,47.1395,47.1953,46.9071,47.0279,87200.0
2019-01-15 13:30:00,50.59,50.73,50.5,50.5,160078.0,47.0372,47.1674,46.9536,46.9536,160078.0
2019-01-15 14:00:00,50.5,50.7,50.0,50.03,272085.0,46.9536,47.1395,46.4887,46.5166,272085.0
2019-01-15 14:30:00,50.0,50.49,49.93,50.45,122760.0,46.4887,46.9443,46.4236,46.9071,122760.0
2019-01-15 15:00:00,50.4,50.79,50.4,50.68,136870.0,46.8606,47.2232,46.8606,47.1209,136870.0
2019-01-15 15:30:00,50.65,51.03,50.63,50.91,281845.0,47.093,47.4463,47.0744,47.3348,281845.0
2019-01-16 09:30:00,52.58,52.6,52.04,52.22,425602.0,48.8875,48.9061,48.3854,48.5528,425602.0
2019-01-16 10:00:00,52.28,52.71,52.25,52.63,232269.0,48.6086,49.0084,48.5807,48.934,232269.0
2019-01-16 10:30:00,52.65,52.86,52.26,52.81,198942.0,48.9526,49.1478,48.59,49.1013,198942.0
2019-01-16 11:00:00,52.85,53.09,52.62,53.09,220704.0,49.1385,49.3617,48.9247,49.3617,220704.0
2019-01-16 11:30:00,53.09,53.31,52.87,53.1,115533.0,49.3617,49.5662,49.1571,49.371,115533.0
2019-01-16 12:00:00,53.2,53.47,52.98,53.46,156453.0,49.4639,49.715,49.2594,49.7057,156453.0
2019-01-16 12:30:00,53.45,53.61,53.31,53.49,155023.0,49.6964,49.8452,49.5662,49.7336,155023.0
2019-01-16 13:00:00,53.45,53.65,53.4,53.63,109258.0,49.6964,49.8823,49.6499,49.8637,109258.0
2019-01-16 13:30:00,53.61,53.74,53.52,53.64,108855.0,49.8452,49.966,49.7615,49.873,108855.0
2019-01-16 14:00:00,53.65,53.74,53.54,53.72,71551.0,49.8823,49.966,49.7801,49.9474,71551.0
2019-01-16 14:30:00,53.74,53.91,53.62,53.63,153314.0,49.966,50.1241,49.8544,49.8637,153314.0
2019-01-16 15:00:00,53.64,54.02,53.64,54.02,161053.0,49.873,50.2264,49.873,50.2264,161053.0
2019-01-16 15:30:00,54.03,54.03,53.32,53.34,618944.0,50.2357,50.2357,49.5755,49.5941,618944.0
2019-01-17 09:30:00,52.86,53.45,52.58,53.03,190120.0,49.1478,49.6964,48.8875,49.3059,190120.0
2019-01-17 10:00:00,53.0,53.02,52.37,52.8,192381.0,49.278,49.2966,48.6922,49.092,192381.0
2019-01-17 10:30:00,52.82,53.14,52.74,53.08,85165.0,49.1106,49.4082,49.0362,49.3524,85165.0
2019-01-17 11:00:00,53.15,53.32,53.02,53.22,72568.0,49.4175,49.5755,49.2966,49.4825,72568.0
2019-01-17 11:30:00,53.16,53.59,53.16,53.44,99123.0,49.4268,49.8266,49.4268,49.6871,99123.0
2019-01-17 12:00:00,53.44,53.5,53.27,53.36,58524.0,49.6871,49.7429,49.529,49.6127,58524.0
2019-01-17 12:30:00,53.38,53.43,53.15,53.15,24801.0,49.6313,49.6778,49.4175,49.4175,24801.0
2019-01-17 13:00:00,53.24,53.81,53.24,53.76,74448.0,49.5011,50.0311,49.5011,49.9846,74448.0
2019-01-17 13:30:00,53.74,53.82,53.62,53.81,35186.0,49.966,50.0404,49.8544,50.0311,35186.0
2019-01-17 14:00:00,53.8,53.83,53.5,53.59,27922.0,50.0218,50.0497,49.7429,49.8266,27922.0
2019-01-17 14:30:00,53.63,54.7,53.52,54.11,487810.0,49.8637,50.8586,49.7615,50.31,487810.0
2019-01-17 15:00:00,54.09,54.22,53.65,54.22,241455.0,50.2914,50.4123,49.8823,50.4123,241455.0
2019-01-17 15:30:00,54.22,54.35,53.73,54.19,347370.0,50.4123,50.5332,49.9567,50.3844,347370.0
2019-01-18 09:30:00,54.97,55.24,54.3,54.89,202815.0,51.1096,51.3607,50.4867,51.0353,202815.0
2019-01-18 10:00:00,54.85,55.38,54.77,54.95,321419.0,50.9981,51.4909,50.9237,51.091,321419.0
2019-01-18 10:30:00,55.01,55.69,54.92,55.52,178811.0,51.1468,51.7791,51.0632,51.621,178811.0
2019-01-18 11:00:00,55.54,56.08,55.5,56.02,174817.0,51.6396,52.1417,51.6024,52.0859,174817.0
2019-01-18 11:30:00,56.03,56.3,55.85,56.28,103117.0,52.0952,52.3462,51.9278,52.3276,103117.0
2019-01-18 12:00:00,56.36,56.56,56.14,56.41,136917.0,52.402,52.588,52.1975,52.4485,136917.0
2019-01-18 12:30:00,56.35,56.42,56.06,56.34,122009.0,52.3927,52.4578,52.1231,52.3834,122009.0
2019-01-18 13:00:00,56.26,56.39,56.01,56.04,91195.0,52.3091,52.4299,52.0766,52.1045,91195.0
2019-01-18 13:30:00,56.08,56.25,55.91,56.25,91666.0,52.1417,52.2998,51.9836,52.2998,91666.0
2019-01-18 14:00:00,56.24,56.24,55.88,55.98,75355.0,52.2905,52.2905,51.9557,52.0487,75355.0
2019-01-18 14:30:00,55.92,56.17,55.74,56.09,106767.0,51.9929,52.2254,51.8256,52.151,106767.0
2019-01-18 15:00:00,56.0,56.3,55.95,56.12,54408.0,52.0673,52.3462,52.0208,52.1789,54408.0
2019-01-18 15:30:00,56.13,56.5,56.02,56.47,358443.0,52.1882,52.5322,52.0859,52.5043,358443.0
2019-01-22 09:30:00,55.3,55.99,55.1,55.77,320750.0,51.4165,52.058,51.2305,51.8535,320750.0
2019-01-22 10:00:00,55.75,55.79,55.0,55.33,263357.0,51.8349,51.8721,51.1375,51.4444,263357.0
2019-01-22 10:30:00,55.32,55.41,54.97,55.11,86111.0,51.4351,51.5187,51.1096,51.2398,86111.0
2019-01-22 11:00:00,55.07,55.55,55.07,55.39,53884.0,51.2026,51.6489,51.2026,51.5001,53884.0
2019-01-22 11:30:00,55.4,55.58,54.71,54.76,101010.0,51.5094,51.6768,50.8679,50.9144,101010.0
2019-01-22 12:00:00,54.75,54.96,54.6,54.77,110849.0,50.9051,51.1003,50.7656,50.9237,110849.0
2019-01-22 12:30:00,54.71,55.03,54.65,54.9,109664.0,50.8679,51.1654,50.8121,51.0446,109664.0
2019-01-22 13:00:00,54.85,54.85,54.12,54.53,342939.0,50.9981,50.9981,50.3193,50.7005,342939.0
2019-01-22 13:30:00,54.5,54.97,54.47,54.91,80744.0,50.6726,51.1096,50.6448,51.0539,80744.0
2019-01-22 14:00:00,54.85,54.86,54.34,54.34,79676.0,50.9981,51.0074,50.5239,50.5239,79676.0
2019-01-22 14:30:00,54.35,54.38,53.95,54.24,434316.0,50.5332,50.5611,50.1613,50.4309,434316.0
2019-01-22 15:00:00,54.24,54.5,53.94,54.4,271530.0,50.4309,50.6726,50.152,50.5797,271530.0
2019-01-22 15:30:00,54.41,54.91,53.94,54.91,350507.0,50.589,51.0539,50.152,51.0539,350507.0
2019-01-23 09:30:00,55.55,55.6,55.08,55.5,299455.0,51.6489,51.6954,51.2119,51.6024,299455.0
2019-01-23 10:00:00,55.48,55.64,55.01,55.06,149501.0,51.5838,51.7326,51.1468,51.1933,149501.0
2019-01-23 10:30:00,55.05,55.12,54.47,54.54,174678.0,51.184,51.2491,50.6448,50.7098,174678.0
2019-01-23 11:00:00,54.62,54.89,54.27,54.5,155423.0,50.7842,51.0353,50.4588,50.6726,155423.0
2019-01-23 11:30:00,54.47,54.54,53.6,53.72,69551.0,50.6448,50.7098,49.8359,49.9474,69551.0
2019-01-23 12:00:00,53.73,54.0,53.41,53.92,94298.0,49.9567,50.2078,49.6592,50.1334,94298.0
2019-01-23 12:30:00,53.89,54.35,53.85,54.35,64172.0,50.1055,50.5332,50.0683,50.5332,64172.0
2019-01-23 13:00:00,54.36,54.57,54.08,54.4,67609.0,50.5425,50.7377,50.2821,50.5797,67609.0
2019-01-23 13:30:00,54.42,54.66,54.42,54.55,102489.0,50.5983,50.8214,50.5983,50.7191,102489.0
2019-01-23 14:00:00,54.62,54.89,54.58,54.86,51671.0,50.7842,51.0353,50.747,51.0074,51671.0
2019-01-23 14:30:00,54.86,54.86,54.31,54.58,186480.0,51.0074,51.0074,50.496,50.747,186480.0
2019-01-23 15:00:00,54.58,55.04,54.56,54.97,147625.0,50.747,51.1747,50.7284,51.1096,147625.0
2019-01-23 15:30:00,54.99,55.05,54.68,54.99,244921.0,51.1282,51.184,50.84,51.1282,244921.0
2019-01-24 09:30:00,54.58,55.49,54.46,55.37,67505.0,50.747,51.5931,50.6355,51.4816,67505.0
2019-01-24 10:00:00,55.34,55.87,55.21,55.8,84931.0,51.4537,51.9464,51.3328,51.8814,84931.0
2019-01-24 10:30:00,55.83,55.92,55.32,55.51,94378.0,51.9092,51.9929,51.4351,51.6117,94378.0
2019-01-24 11:00:00,55.53,55.63,55.25,55.43,83762.0,51.6303,51.7233,51.37,51.5373,83762.0
2019-01-24 11:30:00,55.37,55.81,55.21,55.64,88414.0,51.4816,51.8907,51.3328,51.7326,88414.0
2019-01-24 12:00:00,55.61,55.63,55.3,55.35,26191.0,51.7047,51.7233,51.4165,51.463,26191.0
2019-01-24 12:30:00,55.33,55.5,55.05,55.15,55718.0,51.4444,51.6024,51.184,51.277,55718.0
2019-01-24 13:00:00,55.14,55.2,54.68,54.74,78670.0,51.2677,51.3235,50.84,50.8958,78670.0
2019-01-24 13:30:00,54.72,54.99,54.59,54.9,26894.0,50.8772,51.1282,50.7563,51.0446,26894.0
2019-01-24 14:00:00,54.88,55.29,54.83,55.19,23258.0,51.026,51.4072,50.9795,51.3142,23258.0
2019-01-24 14:30:00,55.09,55.35,55.03,55.31,46148.0,51.2212,51.463,51.1654,51.4258,46148.0
2019-01-24 15:00:00,55.33,55.72,55.31,55.57,60426.0,51.4444,51.807,51.4258,51.6675,60426.0
2019-01-24 15:30:00,55.6,55.6,55.36,55.47,98428.0,51.6954,51.6954,51.4723,51.5745,98428.0
2019-01-25 09:30:00,56.61,56.97,56.28,56.87,162236.0,52.6345,52.9692,52.3276,52.8762,162236.0
2019-01-25 10:00:00,56.92,57.18,56.84,57.07,109192.0,52.9227,53.1644,52.8483,53.0622,109192.0
2019-01-25 10:30:00,57.08,57.4,56.79,57.36,194775.0,53.0715,53.369,52.8018,53.3318,194775.0
2019-01-25 11:00:00,57.37,57.39,56.89,57.02,40996.0,53.3411,53.3597,52.8948,53.0157,40996.0
2019-01-25 11:30:00,57.06,57.29,57.04,57.18,44594.0,53.0529,53.2667,53.0343,53.1644,44594.0
2019-01-25 12:00:00,57.18,57.76,57.06,57.73,97896.0,53.1644,53.7037,53.0529,53.6758,97896.0
2019-01-25 12:30:00,57.71,57.78,57.16,57.42,88227.0,53.6572,53.7223,53.1458,53.3876,88227.0
2019-01-25 13:00:00,57.42,57.5,57.29,57.44,56769.0,53.3876,53.462,53.2667,53.4062,56769.0
2019-01-25 13:30:00,57.37,57.44,57.19,57.42,57790.0,53.3411,53.4062,53.1737,53.3876,57790.0
2019-01-25 14:00:00,57.42,57.58,57.07,57.14,60327.0,53.3876,53.5364,53.0622,53.1273,60327.0
2019-01-25 14:30:00,57.18,57.47,57.03,57.39,97120.0,53.1644,53.4341,53.025,53.3597,97120.0
2019-01-25 15:00:00,57.4,57.42,56.9,56.96,77918.0,53.369,53.3876,52.9041,52.9599,77918.0
2019-01-25 15:30:00,56.98,57.15,56.69,57.12,250955.0,52.9785,53.1365,52.7089,53.1087,250955.0
2019-01-28 09:30:00,55.63,56.36,55.63,56.15,238622.0,51.7233,52.402,51.7233,52.2068,238622.0
2019-01-28 10:00:00,56.05,56.4,55.82,56.33,103570.0,52.1138,52.4392,51.9,52.3741,103570.0
2019-01-28 10:30:00,56.37,56.5,56.07,56.08,58143.0,52.4113,52.5322,52.1324,52.1417,58143.0
2019-01-28 11:00:00,56.08,56.27,55.84,56.15,46833.0,52.1417,52.3183,51.9185,52.2068,46833.0
2019-01-28 11:30:00,56.22,56.28,55.6,55.6,69760.0,52.2719,52.3276,51.6954,51.6954,69760.0
2019-01-28 12:00:00,55.57,56.14,55.49,56.02,22183.0,51.6675,52.1975,51.5931,52.0859,22183.0
2019-01-28 12:30:00,56.06,56.24,56.04,56.06,13257.0,52.1231,52.2905,52.1045,52.1231,13257.0
2019-01-28 13:00:00,56.03,56.48,55.95,56.33,38118.0,52.0952,52.5136,52.0208,52.3741,38118.0
2019-01-28 13:30:00,56.39,56.6,56.38,56.5,42816.0,52.4299,52.6252,52.4206,52.5322,42816.0
2019-01-28 14:00:00,56.55,56.56,56.18,56.22,24432.0,52.5787,52.588,52.2347,52.2719,24432.0
2019-01-28 14:30:00,56.3,56.76,56.3,56.7,33134.0,52.3462,52.7739,52.3462,52.7182,33134.0
2019-01-28 15:00:00,56.77,56.95,56.61,56.9,83820.0,52.7832,52.9506,52.6345,52.9041,83820.0
2019-01-28 15:30:00,56.83,56.89,56.41,56.89,73105.0,52.839,52.8948,52.4485,52.8948,73105.0
2019-01-29 09:30:00,56.83,57.1,56.47,56.81,102896.0,52.839,53.0901,52.5043,52.8204,102896.0
2019-01-29 10:00:00,56.83,56.98,56.35,56.83,62305.0,52.839,52.9785,52.3927,52.839,62305.0
2019-01-29 10:30:00,56.84,56.91,56.09,56.2,96836.0,52.8483,52.9134,52.151,52.2533,96836.0
2019-01-29 11:00:00,56.15,56.4,56.04,56.25,21599.0,52.2068,52.4392,52.1045,52.2998,21599.0
2019-01-29 11:30:00,56.34,56.53,56.29,56.5,54639.0,52.3834,52.5601,52.3369,52.5322,54639.0
2019-01-29 12:00:00,56.5,56.75,56.39,56.55,80709.0,52.5322,52.7646,52.4299,52.5787,80709.0
2019-01-29 12:30:00,56.48,56.66,56.38,56.53,86185.0,52.5136,52.681,52.4206,52.5601,86185.0
2019-01-29 13:00:00,56.47,56.77,56.41,56.71,16839.0,52.5043,52.7832,52.4485,52.7274,16839.0
2019-01-29 13:30:00,56.7,56.85,56.6,56.85,11572.0,52.7182,52.8576,52.6252,52.8576,11572.0
2019-01-29 14:00:00,56.85,56.85,56.5,56.56,21833.0,52.8576,52.8576,52.5322,52.588,21833.0
2019-01-29 14:30:00,56.53,56.6,56.27,56.27,20452.0,52.5601,52.6252,52.3183,52.3183,20452.0
2019-01-29 15:00:00,56.27,56.55,56.2,56.5,32829.0,52.3183,52.5787,52.2533,52.5322,32829.0
2019-01-29 15:30:00,56.52,56.58,56.22,56.45,100688.0,52.5508,52.6066,52.2719,52.4857,100688.0
2019-01-30 09:30:00,57.06,57.1,56.32,56.43,85738.0,53.0529,53.0901,52.3648,52.4671,85738.0
2019-01-30 10:00:00,56.43,56.7,56.25,56.47,18602.0,52.4671,52.7182,52.2998,52.5043,18602.0
2019-01-30 10:30:00,56.53,56.73,56.41,56.7,17738.0,52.5601,52.746,52.4485,52.7182,17738.0
2019-01-30 11:00:00,56.75,57.16,56.74,57.14,89686.0,52.7646,53.1458,52.7553,53.1273,89686.0
2019-01-30 11:30:00,57.13,57.35,57.09,57.3,28300.0,53.118,53.3225,53.0808,53.276,28300.0
2019-01-30 12:00:00,57.32,57.56,57.3,57.36,62095.0,53.2946,53.5178,53.276,53.3318,62095.0
2019-01-30 12:30:00,57.3,57.35,57.15,57.18,55556.0,53.276,53.3225,53.1365,53.1644,55556.0
2019-01-30 13:00:00,57.15,57.33,57.0,57.04,15753.0,53.1365,53.3039,52.9971,53.0343,15753.0
2019-01-30 13:30:00,57.06,57.13,56.9,57.1,60210.0,53.0529,53.118,52.9041,53.0901,60210.0
2019-01-30 14:00:00,57.03,58.52,57.0,58.12,351813.0,53.025,54.4103,52.9971,54.0384,351813.0
2019-01-30 14:30:00,58.09,58.6,57.76,58.59,178350.0,54.0105,54.4847,53.7037,54.4754,178350.0
2019-01-30 15:00:00,58.6,58.6,57.83,57.83,139573.0,54.4847,54.4847,53.7688,53.7688,139573.0
2019-01-30 15:30:00,57.79,57.9,57.32,57.75,209860.0,53.7316,53.8339,53.2946,53.6944,209860.0
2019-01-31 09:30:00,56.85,57.13,56.58,56.75,132080.0,52.8576,53.118,52.6066,52.7646,132080.0
2019-01-31 10:00:00,56.84,57.15,56.6,57.1,115900.0,52.8483,53.1365,52.6252,53.0901,115900.0
2019-01-31 10:30:00,57.07,57.35,56.7,56.87,119737.0,53.0622,53.3225,52.7182,52.8762,119737.0
2019-01-31 11:00:00,56.87,57.15,56.78,57.1,50132.0,52.8762,53.1365,52.7925,53.0901,50132.0
2019-01-31 11:30:00,57.04,57.32,56.95,57.27,65919.0,53.0343,53.2946,52.9506,53.2481,65919.0
2019-01-31 12:00:00,57.3,57.34,56.86,56.89,98266.0,53.276,53.3132,52.8669,52.8948,98266.0
2019-01-31 12:30:00,56.92,57.28,56.87,57.02,73390.0,52.9227,53.2574,52.8762,53.0157,73390.0
2019-01-31 13:00:00,56.91,57.25,56.91,57.12,76052.0,52.9134,53.2295,52.9134,53.1087,76052.0
2019-01-31 13:30:00,57.14,57.38,57.07,57.34,31776.0,53.1273,53.3504,53.0622,53.3132,31776.0
2019-01-31 14:00:00,57.35,57.56,57.21,57.32,51543.0,53.3225,53.5178,53.1923,53.2946,51543.0
2019-01-31 14:30:00,57.37,57.58,57.21,57.5,19598.0,53.3411,53.5364,53.1923,53.462,19598.0
2019-01-31 15:00:00,57.47,57.47,57.07,57.2,44553.0,53.4341,53.4341,53.0622,53.183,44553.0
2019-01-31 15:30:00,57.21,57.98,57.19,57.76,177923.0,53.1923,53.9083,53.1737,53.7037,177923.0
2019-02-01 09:30:00,58.0,58.82,57.88,58.02,118122.0,53.9269,54.6893,53.8153,53.9455,118122.0
2019-02-01 10:00:00,58.1,59.03,58.06,58.94,151592.0,54.0198,54.8845,53.9826,54.8008,151592.0
2019-02-01 10:30:00,58.92,58.94,58.44,58.54,97082.0,54.7822,54.8008,54.336,54.4289,97082.0
2019-02-01 11:00:00,58.43,58.68,58.26,58.64,81059.0,54.3267,54.5591,54.1686,54.5219,81059.0
2019-02-01 11:30:00,58.61,58.84,58.4,58.84,34896.0,54.494,54.7079,54.2988,54.7079,34896.0
2019-02-01 12:00:00,58.84,58.85,58.32,58.36,32106.0,54.7079,54.7172,54.2244,54.2616,32106.0
2019-02-01 12:30:00,58.39,58.53,58.25,58.51,24990.0,54.2895,54.4196,54.1593,54.401,24990.0
2019-02-01 13:00:00,58.49,58.59,58.36,58.59,44697.0,54.3824,54.4754,54.2616,54.4754,44697.0
2019-02-01 13:30:00,58.6,58.71,58.39,58.5,26755.0,54.4847,54.587,54.2895,54.3917,26755.0
2019-02-01 14:00:00,58.52,58.52,58.02,58.13,73937.0,54.4103,54.4103,53.9455,54.0477,73937.0
2019-02-01 14:30:00,58.19,58.41,57.96,58.12,24131.0,54.1035,54.3081,53.8897,54.0384,24131.0
2019-02-01 15:00:00,58.09,58.25,57.87,58.25,51743.0,54.0105,54.1593,53.806,54.1593,51743.0
2019-02-01 15:30:00,58.27,58.69,58.27,58.64,131155.0,54.1779,54.5684,54.1779,54.5219,131155.0
2019-02-04 09:30:00,58.65,58.74,58.25,58.33,91807.0,54.5312,54.6149,54.1593,54.2337,91807.0
2019-02-04 10:00:00,58.3,58.35,57.79,57.97,129298.0,54.2058,54.2523,53.7316,53.899,129298.0
2019-02-04 10:30:00,58.06,58.37,57.95,58.37,26341.0,53.9826,54.2709,53.8804,54.2709,26341.0
2019-02-04 11:00:00,58.32,58.6,58.32,58.6,52855.0,54.2244,54.4847,54.2244,54.4847,52855.0
2019-02-04 11:30:00,58.62,58.95,58.57,58.88,110264.0,54.5033,54.8101,54.4568,54.7451,110264.0
2019-02-04 12:00:00,58.93,59.08,58.88,59.02,31925.0,54.7915,54.931,54.7451,54.8752,31925.0
2019-02-04 12:30:00,59.0,59.07,58.78,58.8,24521.0,54.8566,54.9217,54.6521,54.6707,24521.0
2019-02-04 13:00:00,58.82,58.99,58.82,58.83,32537.0,54.6893,54.8473,54.6893,54.6986,32537.0
2019-02-04 13:30:00,58.82,59.25,58.82,59.23,33899.0,54.6893,55.0891,54.6893,55.0705,33899.0
2019-02-04 14:00:00,59.25,59.35,59.15,59.29,83717.0,55.0891,55.1821,54.9961,55.1263,83717.0
2019-02-04 14:30:00,59.33,59.35,59.17,59.29,45157.0,55.1635,55.1821,55.0147,55.1263,45157.0
2019-02-04 15:00:00,59.26,59.38,59.19,59.28,55608.0,55.0984,55.2099,55.0333,55.117,55608.0
2019-02-04 15:30:00,59.25,59.62,59.22,59.61,185226.0,55.0891,55.4331,55.0612,55.4238,185226.0
2019-02-05 09:30:00,59.8,59.8,59.44,59.61,125755.0,55.6004,55.6004,55.2657,55.4238,125755.0
2019-02-05 10:00:00,59.56,59.6,59.07,59.19,105644.0,55.3773,55.4145,54.9217,55.0333,105644.0
2019-02-05 10:30:00,59.16,59.61,59.05,59.58,101333.0,55.0054,55.4238,54.9031,55.3959,101333.0
2019-02-05 11:00:00,59.6,59.69,59.17,59.21,47033.0,55.4145,55.4982,55.0147,55.0519,47033.0
2019-02-05 11:30:00,59.22,59.42,59.11,59.29,50403.0,55.0612,55.2471,54.9589,55.1263,50403.0
2019-02-05 12:00:00,59.24,59.26,58.95,59.07,70645.0,55.0798,55.0984,54.8101,54.9217,70645.0
2019-02-05 12:30:00,59.05,59.25,58.86,58.88,57151.0,54.9031,55.0891,54.7265,54.7451,57151.0
2019-02-05 13:00:00,58.93,59.13,58.85,59.1,104363.0,54.7915,54.9775,54.7172,54.9496,104363.0
2019-02-05 13:30:00,59.15,59.22,59.03,59.22,33360.0,54.9961,55.0612,54.8845,55.0612,33360.0
2019-02-05 14:00:00,59.19,59.63,59.19,59.58,89208.0,55.0333,55.4424,55.0333,55.3959,89208.0
2019-02-05 14:30:00,59.54,59.64,59.4,59.54,41948.0,55.3587,55.4517,55.2285,55.3587,41948.0
2019-02-05 15:00:00,59.58,59.7,59.44,59.66,98903.0,55.3959,55.5075,55.2657,55.4703,98903.0
2019-02-05 15:30:00,59.65,59.87,59.62,59.8,225745.0,55.461,55.6655,55.4331,55.6004,225745.0
2019-02-06 09:30:00,59.34,59.87,59.25,59.35,44749.0,55.1728,55.6655,55.0891,55.1821,44749.0
2019-02-06 10:00:00,59.35,59.48,58.76,58.99,101465.0,55.1821,55.3029,54.6335,54.8473,101465.0
2019-02-06 10:30:00,58.97,59.33,58.81,59.22,82134.0,54.8287,55.1635,54.68,55.0612,82134.0
2019-02-06 11:00:00,59.28,59.31,58.72,58.97,109083.0,55.117,55.1449,54.5963,54.8287,109083.0
2019-02-06 11:30:00,58.98,59.16,58.84,58.97,52853.0,54.838,55.0054,54.7079,54.8287,52853.0
2019-02-06 12:00:00,58.93,59.09,58.8,59.02,33004.0,54.7915,54.9403,54.6707,54.8752,33004.0
2019-02-06 12:30:00,59.01,59.24,59.01,59.05,109640.0,54.8659,55.0798,54.8659,54.9031,109640.0
2019-02-06 13:00:00,59.09,59.23,59.09,59.2,20861.0,54.9403,55.0705,54.9403,55.0426,20861.0
2019-02-06 13:30:00,59.17,59.35,59.14,59.19,37295.0,55.0147,55.1821,54.9868,55.0333,37295.0
2019-02-06 14:00:00,59.19,59.19,58.88,59.03,36687.0,55.0333,55.0333,54.7451,54.8845,36687.0
2019-02-06 14:30:00,58.98,58.99,58.83,58.97,47833.0,54.838,54.8473,54.6986,54.8287,47833.0
2019-02-06 15:00:00,58.93,59.19,58.87,59.15,27358.0,54.7915,55.0333,54.7358,54.9961,27358.0
2019-02-06 15:30:00,59.15,59.34,59.07,59.2,176494.0,54.9961,55.1728,54.9217,55.0426,176494.0
2019-02-07 09:30:00,58.52,58.8,58.2,58.41,131039.0,54.4103,54.6707,54.1128,54.3081,131039.0
2019-02-07 10:00:00,58.44,58.72,57.93,58.6,133271.0,54.336,54.5963,53.8618,54.4847,133271.0
2019-02-07 10:30:00,58.62,58.8,57.51,57.53,153714.0,54.5033,54.6707,53.4713,53.4899,153714.0
2019-02-07 11:00:00,57.5,57.66,57.09,57.3,334612.0,53.462,53.6107,53.0808,53.276,334612.0
2019-02-07 11:30:00,57.33,57.56,56.95,57.34,227556.0,53.3039,53.5178,52.9506,53.3132,227556.0
2019-02-07 12:00:00,57.2,57.68,57.01,57.51,236125.0,53.183,53.6293,53.0064,53.4713,236125.0
2019-02-07 12:30:00,57.48,57.75,57.06,57.14,93514.0,53.4434,53.6944,53.0529,53.1273,93514.0
2019-02-07 13:00:00,57.09,57.76,57.08,57.53,74840.0,53.0808,53.7037,53.0715,53.4899,74840.0
2019-02-07 13:30:00,57.59,58.03,57.58,57.88,156119.0,53.5456,53.9547,53.5364,53.8153,156119.0
2019-02-07 14:00:00,57.74,57.75,57.2,57.65,53327.0,53.6851,53.6944,53.183,53.6014,53327.0
2019-02-07 14:30:00,57.68,57.83,57.5,57.6,34116.0,53.6293,53.7688,53.462,53.5549,34116.0
2019-02-07 15:00:00,57.61,57.88,57.5,57.86,35353.0,53.5642,53.8153,53.462,53.7967,35353.0
2019-02-07 15:30:00,57.88,58.27,57.59,58.24,277029.0,53.8153,54.1779,53.5456,54.15,277029.0
2019-02-08 09:30:00,57.25,57.76,57.2,57.3,144808.0,53.2295,53.7037,53.183,53.276,144808.0
2019-02-08 10:00:00,57.22,57.37,56.8,57.05,142059.0,53.2016,53.3411,52.8111,53.0436,142059.0
2019-02-08 10:30:00,57.0,57.24,56.17,56.21,150561.0,52.9971,53.2202,52.2254,52.2626,150561.0
2019-02-08 11:00:00,56.18,56.67,55.99,56.51,158599.0,52.2347,52.6903,52.058,52.5415,158599.0
2019-02-08 11:30:00,56.52,56.93,56.36,56.9,78261.0,52.5508,52.932,52.402,52.9041,78261.0
2019-02-08 12:00:00,56.88,57.02,56.72,56.92,41190.0,52.8855,53.0157,52.7367,52.9227,41190.0
2019-02-08 12:30:00,56.92,57.27,56.92,57.12,41758.0,52.9227,53.2481,52.9227,53.1087,41758.0
2019-02-08 13:00:00,57.13,57.32,57.13,57.2,34828.0,53.118,53.2946,53.118,53.183,34828.0
2019-02-08 13:30:00,57.23,57.31,57.11,57.25,39578.0,53.2109,53.2853,53.0994,53.2295,39578.0
2019-02-08 14:00:00,57.28,57.52,57.16,57.51,54506.0,53.2574,53.4806,53.1458,53.4713,54506.0
2019-02-08 14:30:00,57.49,57.67,57.41,57.45,38411.0,53.4527,53.62,53.3783,53.4155,38411.0
2019-02-08 15:00:00,57.43,57.68,57.34,57.56,55735.0,53.3969,53.6293,53.3132,53.5178,55735.0
2019-02-08 15:30:00,57.58,57.91,57.31,57.91,225637.0,53.5364,53.8432,53.2853,53.8432,225637.0
2019-02-11 09:30:00,58.18,58.7,58.18,58.31,129830.0,54.0942,54.5777,54.0942,54.2151,129830.0
2019-02-11 10:00:00,58.31,58.57,58.2,58.37,52583.0,54.2151,54.4568,54.1128,54.2709,52583.0
2019-02-11 10:30:00,58.29,58.51,58.2,58.36,21563.0,54.1965,54.401,54.1128,54.2616,21563.0
2019-02-11 11:00:00,58.3,58.49,58.1,58.25,58706.0,54.2058,54.3824,54.0198,54.1593,58706.0
2019-02-11 11:30:00,58.21,58.21,57.95,58.07,45010.0,54.1221,54.1221,53.8804,53.9919,45010.0
2019-02-11 12:00:00,58.12,58.27,57.94,58.22,131615.0,54.0384,54.1779,53.8711,54.1314,131615.0
2019-02-11 12:30:00,58.24,58.32,58.17,58.24,80743.0,54.15,54.2244,54.0849,54.15,80743.0
2019-02-11 13:00:00,58.25,58.39,58.06,58.09,36259.0,54.1593,54.2895,53.9826,54.0105,36259.0
2019-02-11 13:30:00,58.1,58.14,57.94,58.13,46056.0,54.0198,54.057,53.8711,54.0477,46056.0
2019-02-11 14:00:00,58.11,58.17,57.99,58.05,48157.0,54.0291,54.0849,53.9176,53.9733,48157.0
2019-02-11 14:30:00,58.06,58.16,57.9,58.05,23203.0,53.9826,54.0756,53.8339,53.9733,23203.0
2019-02-11 15:00:00,58.07,58.32,58.07,58.32,29053.0,53.9919,54.2244,53.9919,54.2244,29053.0
2019-02-11 15:30:00,58.29,58.56,58.04,58.4,253552.0,54.1965,54.4475,53.964,54.2988,253552.0
2019-02-12 09:30:00,59.44,60.17,59.4,60.0,338312.0,55.2657,55.9445,55.2285,55.7864,338312.0
2019-02-12 10:00:00,60.08,60.19,59.75,59.8,334063.0,55.8608,55.9631,55.554,55.6004,334063.0
2019-02-12 10:30:00,59.83,60.12,59.57,60.09,106543.0,55.6283,55.898,55.3866,55.8701,106543.0
2019-02-12 11:00:00,60.1,60.34,60.07,60.27,93935.0,55.8794,56.1025,55.8515,56.0374,93935.0
2019-02-12 11:30:00,60.25,60.49,60.16,60.44,92524.0,56.0188,56.242,55.9352,56.1955,92524.0
2019-02-12 12:00:00,60.45,60.5,60.06,60.26,79496.0,56.2048,56.2513,55.8422,56.0281,79496.0
2019-02-12 12:30:00,60.31,60.39,60.06,60.18,48564.0,56.0746,56.149,55.8422,55.9538,48564.0
2019-02-12 13:00:00,60.17,60.43,60.13,60.41,19969.0,55.9445,56.1862,55.9073,56.1676,19969.0
2019-02-12 13:30:00,60.43,60.56,60.38,60.51,252247.0,56.1862,56.3071,56.1397,56.2606,252247.0
2019-02-12 14:00:00,60.51,60.55,60.31,60.44,75347.0,56.2606,56.2978,56.0746,56.1955,75347.0
2019-02-12 14:30:00,60.43,60.45,60.33,60.39,14559.0,56.1862,56.2048,56.0932,56.149,14559.0
2019-02-12 15:00:00,60.37,60.52,60.28,60.44,25473.0,56.1304,56.2699,56.0467,56.1955,25473.0
2019-02-12 15:30:00,60.43,60.43,60.0,60.1,187290.0,56.1862,56.1862,55.7864,55.8794,187290.0
2019-02-13 09:30:00,60.85,61.88,60.71,61.41,164519.0,56.5767,57.5344,56.4465,57.0974,164519.0
2019-02-13 10:00:00,61.42,61.54,61.18,61.35,121633.0,57.1067,57.2183,56.8835,57.0416,121633.0
2019-02-13 10:30:00,61.34,61.61,61.3,61.35,109360.0,57.0323,57.2833,56.9951,57.0416,109360.0
2019-02-13 11:00:00,61.41,61.53,60.91,60.93,69066.0,57.0974,57.209,56.6325,56.6511,69066.0
2019-02-13 11:30:00,60.89,61.01,60.73,60.93,61399.0,56.6139,56.7255,56.4651,56.6511,61399.0
2019-02-13 12:00:00,60.95,60.99,60.75,60.77,24739.0,56.6697,56.7069,56.4837,56.5023,24739.0
2019-02-13 12:30:00,60.76,61.03,60.68,60.88,32900.0,56.493,56.7441,56.4186,56.6046,32900.0
2019-02-13 13:00:00,60.88,61.06,60.79,61.0,14220.0,56.6046,56.772,56.5209,56.7162,14220.0
2019-02-13 13:30:00,61.0,61.0,60.84,60.85,17808.0,56.7162,56.7162,56.5674,56.5767,17808.0
2019-02-13 14:00:00,60.85,60.99,60.82,60.99,78775.0,56.5767,56.7069,56.5488,56.7069,78775.0
2019-02-13 14:30:00,60.99,61.15,60.92,61.07,63204.0,56.7069,56.8556,56.6418,56.7813,63204.0
2019-02-13 15:00:00,61.06,61.21,61.0,61.21,52635.0,56.772,56.9114,56.7162,56.9114,52635.0
2019-02-13 15:30:00,61.22,61.31,60.73,60.76,173730.0,56.9207,57.0044,56.4651,56.493,173730.0
2019-02-14 09:30:00,59.78,60.13,58.5,59.0,417280.0,55.5819,55.9073,54.3917,54.8566,417280.0
2019-02-14 10:00:00,58.95,59.42,58.84,59.26,154794.0,54.8101,55.2471,54.7079,55.0984,154794.0
2019-02-14 10:30:00,59.32,59.56,58.74,59.07,92366.0,55.1542,55.3773,54.6149,54.9217,92366.0
2019-02-14 11:00:00,59.08,59.11,58.77,59.05,121380.0,54.931,54.9589,54.6428,54.9031,121380.0
2019-02-14 11:30:00,59.05,59.51,58.89,59.5,64759.0,54.9031,55.3308,54.7544,55.3215,64759.0
2019-02-14 12:00:00,59.53,60.11,59.44,60.02,111110.0,55.3494,55.8887,55.2657,55.805,111110.0
2019-02-14 12:30:00,60.02,60.02,59.81,59.89,37341.0,55.805,55.805,55.6097,55.6841,37341.0
2019-02-14 13:00:00,59.92,59.99,59.76,59.98,20333.0,55.712,55.7771,55.5633,55.7678,20333.0
2019-02-14 13:30:00,60.01,60.12,59.95,60.03,43503.0,55.7957,55.898,55.7399,55.8143,43503.0
2019-02-14 14:00:00,60.03,60.22,59.93,60.1,26058.0,55.8143,55.991,55.7213,55.8794,26058.0
2019-02-14 14:30:00,60.12,60.24,59.87,59.96,52330.0,55.898,56.0095,55.6655,55.7492,52330.0
2019-02-14 15:00:00,60.04,60.53,59.92,60.01,65225.0,55.8236,56.2792,55.712,55.7957,65225.0
2019-02-14 15:30:00,60.02,60.23,59.47,59.48,130901.0,55.805,56.0003,55.2936,55.3029,130901.0
2019-02-15 09:30:00,60.69,61.86,60.69,61.58,147939.0,56.4279,57.5158,56.4279,57.2554,147939.0
2019-02-15 10:00:00,61.59,61.8,61.25,61.6,94083.0,57.2647,57.46,56.9486,57.274,94083.0
2019-02-15 10:30:00,61.63,61.84,61.48,61.61,86424.0,57.3019,57.4972,57.1625,57.2833,86424.0
2019-02-15 11:00:00,61.64,61.91,61.54,61.89,76259.0,57.3112,57.5623,57.2183,57.5437,76259.0
2019-02-15 11:30:00,61.86,61.99,61.7,61.98,55171.0,57.5158,57.6367,57.367,57.6274,55171.0
2019-02-15 12:00:00,61.99,62.1,61.87,62.0,137106.0,57.6367,57.7389,57.5251,57.6459,137106.0
2019-02-15 12:30:00,62.0,62.1,61.86,61.94,110844.0,57.6459,57.7389,57.5158,57.5902,110844.0
2019-02-15 13:00:00,62.0,62.0,61.58,61.58,43900.0,57.6459,57.6459,57.2554,57.2554,43900.0
2019-02-15 13:30:00,61.58,61.89,61.58,61.77,72583.0,57.2554,57.5437,57.2554,57.4321,72583.0
2019-02-15 14:00:00,61.77,61.92,61.77,61.79,31744.0,57.4321,57.5716,57.4321,57.4507,31744.0
2019-02-15 14:30:00,61.82,62.04,61.78,61.99,51801.0,57.4786,57.6831,57.4414,57.6367,51801.0
2019-02-15 15:00:00,61.96,61.97,61.62,61.71,70080.0,57.6088,57.6181,57.2926,57.3763,70080.0
2019-02-15 15:30:00,61.68,62.23,61.65,62.2,251997.0,57.3484,57.8598,57.3205,57.8319,251997.0
2019-02-19 09:30:00,61.74,61.78,61.1,61.57,210225.0,57.4042,57.4414,56.8092,57.2461,210225.0
2019-02-19 10:00:00,61.61,62.0,61.55,61.91,147147.0,57.2833,57.6459,57.2276,57.5623,147147.0
2019-02-19 10:30:00,61.86,61.86,61.54,61.56,64565.0,57.5158,57.5158,57.2183,57.2368,64565.0
2019-02-19 11:00:00,61.63,61.94,61.61,61.81,33873.0,57.3019,57.5902,57.2833,57.4693,33873.0
2019-02-19 11:30:00,61.84,62.38,61.82,62.38,75922.0,57.4972,57.9993,57.4786,57.9993,75922.0
2019-02-19 12:00:00,62.34,62.36,62.2,62.29,43926.0,57.9621,57.9807,57.8319,57.9156,43926.0
2019-02-19 12:30:00,62.24,62.36,62.22,62.35,53611.0,57.8691,57.9807,57.8505,57.9714,53611.0
2019-02-19 13:00:00,62.35,62.41,62.18,62.39,47092.0,57.9714,58.0272,57.8133,58.0086,47092.0
2019-02-19 13:30:00,62.38,62.45,62.27,62.45,16247.0,57.9993,58.0643,57.897,58.0643,16247.0
2019-02-19 14:00:00,62.44,62.68,62.44,62.65,32735.0,58.0551,58.2782,58.0551,58.2503,32735.0
2019-02-19 14:30:00,62.66,62.89,62.63,62.78,50618.0,58.2596,58.4734,58.2317,58.3712,50618.0
2019-02-19 15:00:00,62.79,62.84,62.67,62.71,43717.0,58.3805,58.427,58.2689,58.3061,43717.0
2019-02-19 15:30:00,62.72,62.9,62.45,62.5,119484.0,58.3154,58.4827,58.0643,58.1108,119484.0
2019-02-20 09:30:00,62.45,62.48,62.0,62.2,101233.0,58.0643,58.0922,57.6459,57.8319,101233.0
2019-02-20 10:00:00,62.09,62.2,62.0,62.2,68187.0,57.7296,57.8319,57.6459,57.8319,68187.0
2019-02-20 10:30:00,62.24,62.34,62.11,62.11,31451.0,57.8691,57.9621,57.7482,57.7482,31451.0
2019-02-20 11:00:00,62.13,62.25,62.04,62.11,110044.0,57.7668,57.8784,57.6831,57.7482,110044.0
2019-02-20 11:30:00,62.13,62.51,62.0,62.34,59107.0,57.7668,58.1201,57.6459,57.9621,59107.0
2019-02-20 12:00:00,62.36,62.42,62.15,62.17,25324.0,57.9807,58.0365,57.7854,57.804,25324.0
2019-02-20 12:30:00,62.15,62.35,62.14,62.25,17913.0,57.7854,57.9714,57.7761,57.8784,17913.0
2019-02-20 13:00:00,62.24,62.53,62.23,62.51,26776.0,57.8691,58.1387,57.8598,58.1201,26776.0
2019-02-20 13:30:00,62.53,62.67,62.43,62.57,38046.0,58.1387,58.2689,58.0458,58.1759,38046.0
2019-02-20 14:00:00,62.59,62.95,62.07,62.37,127371.0,58.1945,58.5292,57.711,57.99,127371.0
2019-02-20 14:30:00,62.36,62.86,62.36,62.74,78251.0,57.9807,58.4456,57.9807,58.334,78251.0
2019-02-20 15:00:00,62.75,62.87,62.6,62.74,116431.0,58.3433,58.4549,58.2038,58.334,116431.0
2019-02-20 15:30:00,62.72,62.95,62.64,62.93,123100.0,58.3154,58.5292,58.241,58.5106,123100.0
2019-02-21 09:30:00,62.52,62.95,62.1,62.32,364703.0,58.1294,58.5292,57.7389,57.9435,364703.0
2019-02-21 10:00:00,62.28,62.5,61.93,61.96,146915.0,57.9063,58.1108,57.5809,57.6088,146915.0
2019-02-21 10:30:00,62.0,62.19,61.86,61.96,49293.0,57.6459,57.8226,57.5158,57.6088,49293.0
2019-02-21 11:00:00,61.9,62.16,61.79,61.8,43004.0,57.553,57.7947,57.4507,57.46,43004.0
2019-02-21 11:30:00,61.8,62.42,61.79,62.36,82126.0,57.46,58.0365,57.4507,57.9807,82126.0
2019-02-21 12:00:00,62.28,62.36,62.18,62.25,32067.0,57.9063,57.9807,57.8133,57.8784,32067.0
2019-02-21 12:30:00,62.27,62.42,62.25,62.35,12862.0,57.897,58.0365,57.8784,57.9714,12862.0
2019-02-21 13:00:00,62.4,62.41,62.22,62.25,10543.0,58.0179,58.0272,57.8505,57.8784,10543.0
2019-02-21 13:30:00,62.25,62.27,62.19,62.22,4364.0,57.8784,57.897,57.8226,57.8505,4364.0
2019-02-21 14:00:00,62.31,62.34,61.77,61.98,33006.0,57.9342,57.9621,57.4321,57.6274,33006.0
2019-02-21 14:30:00,61.98,62.03,61.55,61.71,80302.0,57.6274,57.6738,57.2276,57.3763,80302.0
2019-02-21 15:00:00,61.68,62.0,61.68,61.88,34608.0,57.3484,57.6459,57.3484,57.5344,34608.0
2019-02-21 15:30:00,61.82,62.29,61.68,62.2,170327.0,57.4786,57.9156,57.3484,57.8319,170327.0
2019-02-22 09:30:00,62.53,62.9,62.1,62.37,64764.0,58.1387,58.4827,57.7389,57.99,64764.0
2019-02-22 10:00:00,62.33,62.57,62.29,62.3,37143.0,57.9528,58.1759,57.9156,57.9249,37143.0
2019-02-22 10:30:00,62.41,62.51,62.18,62.49,38837.0,58.0272,58.1201,57.8133,58.1015,38837.0
2019-02-22 11:00:00,62.5,62.94,62.43,62.85,136046.0,58.1108,58.5199,58.0458,58.4363,136046.0
2019-02-22 11:30:00,62.88,62.92,62.65,62.75,91323.0,58.4642,58.5013,58.2503,58.3433,91323.0
2019-02-22 12:00:00,62.78,62.95,62.71,62.72,87657.0,58.3712,58.5292,58.3061,58.3154,87657.0
2019-02-22 12:30:00,62.7,62.71,62.52,62.62,159983.0,58.2968,58.3061,58.1294,58.2224,159983.0
2019-02-22 13:00:00,62.64,62.64,62.41,62.47,46295.0,58.241,58.241,58.0272,58.0829,46295.0
2019-02-22 13:30:00,62.48,62.59,62.42,62.51,30606.0,58.0922,58.1945,58.0365,58.1201,30606.0
2019-02-22 14:00:00,62.49,62.68,62.41,62.41,21249.0,58.1015,58.2782,58.0272,58.0272,21249.0
2019-02-22 14:30:00,62.43,62.46,62.1,62.24,141791.0,58.0458,58.0736,57.7389,57.8691,141791.0
2019-02-22 15:00:00,62.19,62.71,62.19,62.71,40886.0,57.8226,58.3061,57.8226,58.3061,40886.0
2019-02-22 15:30:00,62.68,62.68,62.4,62.6,327847.0,58.2782,58.2782,58.0179,58.2038,327847.0
2019-02-25 09:30:00,63.66,64.05,63.5,63.95,186313.0,59.1894,59.552,59.0406,59.459,186313.0
2019-02-25 10:00:00,63.9,64.23,63.79,63.81,147939.0,59.4125,59.7193,59.3102,59.3288,147939.0
2019-02-25 10:30:00,63.88,64.34,63.84,64.31,134227.0,59.3939,59.8216,59.3567,59.7937,134227.0
2019-02-25 11:00:00,64.35,64.35,63.95,64.03,50884.0,59.8309,59.8309,59.459,59.5334,50884.0
2019-02-25 11:30:00,64.03,64.18,63.97,64.11,25982.0,59.5334,59.6729,59.4776,59.6078,25982.0
2019-02-25 12:00:00,64.12,64.14,63.89,64.0,18655.0,59.6171,59.6357,59.4032,59.5055,18655.0
2019-02-25 12:30:00,63.96,64.07,63.66,63.72,28549.0,59.4683,59.5706,59.1894,59.2452,28549.0
2019-02-25 13:00:00,63.71,63.82,63.66,63.71,19813.0,59.2359,59.3381,59.1894,59.2359,19813.0
2019-02-25 13:30:00,63.7,63.73,63.52,63.69,23896.0,59.2266,59.2545,59.0592,59.2173,23896.0
2019-02-25 14:00:00,63.66,63.82,63.43,63.46,39156.0,59.1894,59.3381,58.9755,59.0034,39156.0
2019-02-25 14:30:00,63.48,63.48,63.21,63.21,103441.0,59.022,59.022,58.771,58.771,103441.0
2019-02-25 15:00:00,63.21,63.22,62.8,62.8,117193.0,58.771,58.7803,58.3898,58.3898,117193.0
2019-02-25 15:30:00,62.8,63.18,62.69,62.82,136363.0,58.3898,58.7431,58.2875,58.4084,136363.0
2019-02-26 09:30:00,62.25,62.68,62.01,62.32,87966.0,57.8784,58.2782,57.6552,57.9435,87966.0
2019-02-26 10:00:00,62.31,63.13,62.27,62.93,146494.0,57.9342,58.6966,57.897,58.5106,146494.0
2019-02-26 10:30:00,62.96,63.32,62.7,62.7,64099.0,58.5385,58.8733,58.2968,58.2968,64099.0
2019-02-26 11:00:00,62.7,63.44,62.68,63.25,50210.0,58.2968,58.9848,58.2782,58.8082,50210.0
2019-02-26 11:30:00,63.25,63.43,63.1,63.31,44906.0,58.8082,58.9755,58.6687,58.864,44906.0
2019-02-26 12:00:00,63.21,63.24,63.11,63.11,17390.0,58.771,58.7989,58.678,58.678,17390.0
2019-02-26 12:30:00,63.08,63.08,62.59,62.66,33905.0,58.6501,58.6501,58.1945,58.2596,33905.0
2019-02-26 13:00:00,62.68,62.78,62.49,62.71,44463.0,58.2782,58.3712,58.1015,58.3061,44463.0
2019-02-26 13:30:00,62.7,62.7,62.43,62.5,20535.0,58.2968,58.2968,58.0458,58.1108,20535.0
2019-02-26 14:00:00,62.52,62.7,62.51,62.53,8015.0,58.1294,58.2968,58.1201,58.1387,8015.0
2019-02-26 14:30:00,62.59,62.98,62.58,62.91,18356.0,58.1945,58.5571,58.1852,58.492,18356.0
2019-02-26 15:00:00,62.91,63.14,62.9,62.92,37371.0,58.492,58.7059,58.4827,58.5013,37371.0
2019-02-26 15:30:00,62.92,63.12,62.57,62.57,149829.0,58.5013,58.6873,58.1759,58.1759,149829.0
2019-02-27 09:30:00,62.26,62.91,62.13,62.63,56545.0,57.8877,58.492,57.7668,58.2317,56545.0
2019-02-27 10:00:00,62.63,62.83,61.97,62.06,108937.0,58.2317,58.4177,57.6181,57.7017,108937.0
2019-02-27 10:30:00,62.13,62.34,61.98,62.25,47711.0,57.7668,57.9621,57.6274,57.8784,47711.0
2019-02-27 11:00:00,62.3,62.45,62.06,62.42,29461.0,57.9249,58.0643,57.7017,58.0365,29461.0
2019-02-27 11:30:00,62.38,62.55,62.3,62.5,31647.0,57.9993,58.1573,57.9249,58.1108,31647.0
2019-02-27 12:00:00,62.49,62.68,62.48,62.62,14220.0,58.1015,58.2782,58.0922,58.2224,14220.0
2019-02-27 12:30:00,62.73,62.78,62.61,62.62,29307.0,58.3247,58.3712,58.2131,58.2224,29307.0
2019-02-27 13:00:00,62.66,63.1,62.66,62.97,36335.0,58.2596,58.6687,58.2596,58.5478,36335.0
2019-02-27 13:30:00,63.0,63.02,62.77,62.89,14619.0,58.5757,58.5943,58.3619,58.4734,14619.0
2019-02-27 14:00:00,62.88,63.06,62.84,62.92,22704.0,58.4642,58.6315,58.427,58.5013,22704.0
2019-02-27 14:30:00,62.94,63.03,62.79,62.94,53265.0,58.5199,58.6036,58.3805,58.5199,53265.0
2019-02-27 15:00:00,62.92,63.18,62.86,62.89,76865.0,58.5013,58.7431,58.4456,58.4734,76865.0
2019-02-27 15:30:00,62.88,63.09,62.85,62.99,160682.0,58.4642,58.6594,58.4363,58.5664,160682.0
2019-02-28 09:30:00,62.86,63.45,62.86,63.36,62854.0,58.4456,58.9941,58.4456,58.9104,62854.0
2019-02-28 10:00:00,63.27,63.32,63.0,63.26,111558.0,58.8268,58.8733,58.5757,58.8175,111558.0
2019-02-28 10:30:00,63.27,63.36,62.83,63.09,81689.0,58.8268,58.9104,58.4177,58.6594,81689.0
2019-02-28 11:00:00,63.09,63.4,62.94,63.36,17813.0,58.6594,58.9476,58.5199,58.9104,17813.0
2019-02-28 11:30:00,63.33,63.53,63.3,63.38,88508.0,58.8825,59.0685,58.8547,58.929,88508.0
2019-02-28 12:00:00,63.38,63.7,63.36,63.7,34984.0,58.929,59.2266,58.9104,59.2266,34984.0
2019-02-28 12:30:00,63.69,63.78,63.59,63.76,19504.0,59.2173,59.3009,59.1243,59.2824,19504.0
2019-02-28 13:00:00,63.76,63.78,63.56,63.62,13406.0,59.2824,59.3009,59.0964,59.1522,13406.0
2019-02-28 13:30:00,63.65,63.75,63.57,63.58,46764.0,59.1801,59.2731,59.1057,59.115,46764.0
2019-02-28 14:00:00,63.57,63.64,63.46,63.61,34248.0,59.1057,59.1708,59.0034,59.1429,34248.0
2019-02-28 14:30:00,63.61,63.61,63.28,63.35,14399.0,59.1429,59.1429,58.8361,58.9011,14399.0
2019-02-28 15:00:00,63.37,63.43,63.23,63.38,46175.0,58.9197,58.9755,58.7896,58.929,46175.0
2019-02-28 15:30:00,63.32,63.47,62.87,62.97,199540.0,58.8733,59.0127,58.4549,58.5478,199540.0
2019-03-01 09:30:00,64.18,64.88,64.1,64.6,175410.0,59.6729,60.3237,59.5985,60.0634,175410.0
2019-03-01 10:00:00,64.54,64.54,63.65,63.72,176916.0,60.0076,60.0076,59.1801,59.2452,176916.0
2019-03-01 10:30:00,63.74,63.75,63.47,63.63,70096.0,59.2638,59.2731,59.0127,59.1615,70096.0
2019-03-01 11:00:00,63.57,63.73,63.17,63.29,46050.0,59.1057,59.2545,58.7338,58.8454,46050.0
2019-03-01 11:30:00,63.3,63.42,62.8,62.97,53754.0,58.8547,58.9662,58.3898,58.5478,53754.0
2019-03-01 12:00:00,63.02,63.3,62.92,63.26,40325.0,58.5943,58.8547,58.5013,58.8175,40325.0
2019-03-01 12:30:00,63.26,63.54,63.22,63.5,27287.0,58.8175,59.0778,58.7803,59.0406,27287.0
2019-03-01 13:00:00,63.5,63.58,63.44,63.47,46656.0,59.0406,59.115,58.9848,59.0127,46656.0
2019-03-01 13:30:00,63.5,63.53,63.32,63.33,17886.0,59.0406,59.0685,58.8733,58.8825,17886.0
2019-03-01 14:00:00,63.32,63.8,63.27,63.8,30467.0,58.8733,59.3195,58.8268,59.3195,30467.0
2019-03-01 14:30:00,63.79,63.86,63.64,63.83,24229.0,59.3102,59.3753,59.1708,59.3474,24229.0
2019-03-01 15:00:00,63.76,63.85,63.66,63.72,93008.0,59.2824,59.366,59.1894,59.2452,93008.0
2019-03-01 15:30:00,63.74,64.04,63.62,63.8,204660.0,59.2638,59.5427,59.1522,59.3195,204660.0
2019-03-04 09:30:00,64.3,64.64,64.0,64.55,90411.0,59.7844,60.1006,59.5055,60.0169,90411.0
2019-03-04 10:00:00,64.61,64.83,64.45,64.77,54970.0,60.0727,60.2772,59.9239,60.2214,54970.0
2019-03-04 10:30:00,64.76,64.81,64.11,64.12,74287.0,60.2121,60.2586,59.6078,59.6171,74287.0
2019-03-04 11:00:00,64.13,64.19,63.26,63.26,117895.0,59.6264,59.6822,58.8175,58.8175,117895.0
2019-03-04 11:30:00,63.26,63.31,62.08,62.26,191481.0,58.8175,58.864,57.7203,57.8877,191481.0
2019-03-04 12:00:00,62.15,62.65,61.6,62.1,156091.0,57.7854,58.2503,57.274,57.7389,156091.0
2019-03-04 12:30:00,62.06,62.2,61.46,61.59,139281.0,57.7017,57.8319,57.1439,57.2647,139281.0
2019-03-04 13:00:00,61.52,61.97,61.21,61.95,77743.0,57.1997,57.6181,56.9114,57.5995,77743.0
2019-03-04 13:30:00,61.94,62.35,61.88,62.33,94850.0,57.5902,57.9714,57.5344,57.9528,94850.0
2019-03-04 14:00:00,62.34,62.61,62.22,62.57,61576.0,57.9621,58.2131,57.8505,58.1759,61576.0
2019-03-04 14:30:00,62.52,62.63,62.35,62.4,41862.0,58.1294,58.2317,57.9714,58.0179,41862.0
2019-03-04 15:00:00,62.4,62.59,62.15,62.47,54989.0,58.0179,58.1945,57.7854,58.0829,54989.0
2019-03-04 15:30:00,62.46,62.87,62.36,62.86,266073.0,58.0736,58.4549,57.9807,58.4456,266073.0
2019-03-05 09:30:00,62.96,62.96,61.9,62.06,78948.0,58.5385,58.5385,57.553,57.7017,78948.0
2019-03-05 10:00:00,62.15,62.54,61.82,61.94,97706.0,57.7854,58.148,57.4786,57.5902,97706.0
2019-03-05 10:30:00,61.96,62.18,61.58,61.82,52135.0,57.6088,57.8133,57.2554,57.4786,52135.0
2019-03-05 11:00:00,61.92,62.46,61.82,62.39,50504.0,57.5716,58.0736,57.4786,58.0086,50504.0
2019-03-05 11:30:00,62.34,62.7,62.2,62.32,66014.0,57.9621,58.2968,57.8319,57.9435,66014.0
2019-03-05 12:00:00,62.3,62.44,62.17,62.31,21779.0,57.9249,58.0551,57.804,57.9342,21779.0
2019-03-05 12:30:00,62.3,62.63,62.22,62.62,83964.0,57.9249,58.2317,57.8505,58.2224,83964.0
2019-03-05 13:00:00,62.65,62.73,62.39,62.4,19336.0,58.2503,58.3247,58.0086,58.0179,19336.0
2019-03-05 13:30:00,62.39,62.7,62.38,62.56,30166.0,58.0086,58.2968,57.9993,58.1666,30166.0
2019-03-05 14:00:00,62.57,62.75,62.54,62.75,9766.0,58.1759,58.3433,58.148,58.3433,9766.0
2019-03-05 14:30:00,62.74,62.91,62.61,62.88,43719.0,58.334,58.492,58.2131,58.4642,43719.0
2019-03-05 15:00:00,62.83,62.86,62.59,62.62,73060.0,58.4177,58.4456,58.1945,58.2224,73060.0
2019-03-05 15:30:00,62.61,62.92,62.47,62.52,104698.0,58.2131,58.5013,58.0829,58.1294,104698.0
2019-03-06 09:30:00,62.37,62.8,62.11,62.44,36075.0,57.99,58.3898,57.7482,58.0551,36075.0
2019-03-06 10:00:00,62.54,62.73,62.36,62.36,28560.0,58.148,58.3247,57.9807,57.9807,28560.0
2019-03-06 10:30:00,62.36,62.71,62.21,62.56,46632.0,57.9807,58.3061,57.8412,58.1666,46632.0
2019-03-06 11:00:00,62.55,62.69,62.3,62.32,30215.0,58.1573,58.2875,57.9249,57.9435,30215.0
2019-03-06 11:30:00,62.4,62.47,61.98,62.1,28084.0,58.0179,58.0829,57.6274,57.7389,28084.0
2019-03-06 12:00:00,62.11,62.38,61.73,61.76,89004.0,57.7482,57.9993,57.3949,57.4228,89004.0
2019-03-06 12:30:00,61.74,61.98,61.55,61.55,33398.0,57.4042,57.6274,57.2276,57.2276,33398.0
2019-03-06 13:00:00,61.61,61.75,61.48,61.67,49672.0,57.2833,57.4135,57.1625,57.3391,49672.0
2019-03-06 13:30:00,61.74,62.06,61.65,62.02,33822.0,57.4042,57.7017,57.3205,57.6645,33822.0
2019-03-06 14:00:00,62.05,62.14,61.96,62.06,14731.0,57.6924,57.7761,57.6088,57.7017,14731.0
2019-03-06 14:30:00,61.99,62.03,61.67,61.7,29328.0,57.6367,57.6738,57.3391,57.367,29328.0
2019-03-06 15:00:00,61.65,61.75,61.23,61.36,109349.0,57.3205,57.4135,56.93,57.0509,109349.0
2019-03-06 15:30:00,61.4,61.66,61.3,61.33,143392.0,57.0881,57.3298,56.9951,57.023,143392.0
2019-03-07 09:30:00,60.87,60.87,59.31,59.75,437249.0,56.5953,56.5953,55.1449,55.554,437249.0
2019-03-07 10:00:00,59.72,59.85,59.34,59.76,258441.0,55.5261,55.6469,55.1728,55.5633,258441.0
2019-03-07 10:30:00,59.76,60.27,59.72,60.11,229055.0,55.5633,56.0374,55.5261,55.8887,229055.0
2019-03-07 11:00:00,60.1,60.16,59.59,59.97,125622.0,55.8794,55.9352,55.4052,55.7585,125622.0
2019-03-07 11:30:00,60.05,60.37,59.92,59.94,96343.0,55.8329,56.1304,55.712,55.7306,96343.0
2019-03-07 12:00:00,59.93,60.07,59.74,59.95,111145.0,55.7213,55.8515,55.5447,55.7399,111145.0
2019-03-07 12:30:00,59.93,60.5,59.65,60.47,115060.0,55.7213,56.2513,55.461,56.2234,115060.0
2019-03-07 13:00:00,60.35,60.42,60.26,60.37,48210.0,56.1118,56.1769,56.0281,56.1304,48210.0
2019-03-07 13:30:00,60.36,60.4,60.07,60.15,150737.0,56.1211,56.1583,55.8515,55.9259,150737.0
2019-03-07 14:00:00,60.13,60.24,59.6,59.71,91186.0,55.9073,56.0095,55.4145,55.5168,91186.0
2019-03-07 14:30:00,59.77,59.83,59.19,59.26,136150.0,55.5726,55.6283,55.0333,55.0984,136150.0
2019-03-07 15:00:00,59.28,59.67,59.0,59.33,138527.0,55.117,55.4796,54.8566,55.1635,138527.0
2019-03-07 15:30:00,59.35,59.87,59.33,59.78,457602.0,55.1821,55.6655,55.1635,55.5819,457602.0
2019-03-08 09:30:00,57.96,58.93,57.88,58.72,313754.0,53.8897,54.7915,53.8153,54.5963,313754.0
2019-03-08 10:00:00,58.63,59.1,58.6,58.93,299202.0,54.5126,54.9496,54.4847,54.7915,299202.0
2019-03-08 10:30:00,58.98,59.55,58.85,59.1,138520.0,54.838,55.368,54.7172,54.9496,138520.0
2019-03-08 11:00:00,59.09,59.28,58.92,59.17,82570.0,54.9403,55.117,54.7822,55.0147,82570.0
2019-03-08 11:30:00,59.16,59.3,59.01,59.02,29378.0,55.0054,55.1356,54.8659,54.8752,29378.0
2019-03-08 12:00:00,59.01,59.14,58.91,59.12,27586.0,54.8659,54.9868,54.773,54.9682,27586.0
2019-03-08 12:30:00,59.1,59.1,58.65,58.69,21001.0,54.9496,54.9496,54.5312,54.5684,21001.0
2019-03-08 13:00:00,58.72,58.93,58.72,58.91,20729.0,54.5963,54.7915,54.5963,54.773,20729.0
2019-03-08 13:30:00,58.95,59.12,58.86,59.0,24706.0,54.8101,54.9682,54.7265,54.8566,24706.0
2019-03-08 14:00:00,59.02,59.26,58.9,59.23,45004.0,54.8752,55.0984,54.7637,55.0705,45004.0
2019-03-08 14:30:00,59.25,59.62,59.25,59.33,44650.0,55.0891,55.4331,55.0891,55.1635,44650.0
2019-03-08 15:00:00,59.31,59.49,59.09,59.11,55078.0,55.1449,55.3122,54.9403,54.9589,55078.0
2019-03-08 15:30:00,59.08,59.85,59.03,59.76,223119.0,54.931,55.6469,54.8845,55.5633,223119.0
2019-03-11 09:30:00,60.14,61.18,60.14,61.18,70270.0,55.9166,56.8835,55.9166,56.8835,70270.0
2019-03-11 10:00:00,61.14,61.35,60.99,61.35,41904.0,56.8463,57.0416,56.7069,57.0416,41904.0
2019-03-11 10:30:00,61.36,61.62,61.21,61.6,86303.0,57.0509,57.2926,56.9114,57.274,86303.0
2019-03-11 11:00:00,61.56,61.66,61.47,61.64,59849.0,57.2368,57.3298,57.1532,57.3112,59849.0
2019-03-11 11:30:00,61.65,61.86,61.49,61.84,34290.0,57.3205,57.5158,57.1718,57.4972,34290.0
2019-03-11 12:00:00,61.81,61.9,61.45,61.45,41894.0,57.4693,57.553,57.1346,57.1346,41894.0
2019-03-11 12:30:00,61.47,61.68,61.47,61.59,18047.0,57.1532,57.3484,57.1532,57.2647,18047.0
2019-03-11 13:00:00,61.64,61.91,61.62,61.83,25163.0,57.3112,57.5623,57.2926,57.4879,25163.0
2019-03-11 13:30:00,61.83,61.89,61.69,61.83,58734.0,57.4879,57.5437,57.3577,57.4879,58734.0
2019-03-11 14:00:00,61.79,61.83,61.65,61.68,18942.0,57.4507,57.4879,57.3205,57.3484,18942.0
2019-03-11 14:30:00,61.68,61.75,61.54,61.61,57516.0,57.3484,57.4135,57.2183,57.2833,57516.0
2019-03-11 15:00:00,61.56,61.81,61.56,61.69,49177.0,57.2368,57.4693,57.2368,57.3577,49177.0
2019-03-11 15:30:00,61.67,61.94,61.67,61.84,191160.0,57.3391,57.5902,57.3391,57.4972,191160.0
2019-03-12 09:30:00,62.11,62.74,62.02,62.55,76408.0,57.7482,58.334,57.6645,58.1573,76408.0
2019-03-12 10:00:00,62.58,62.63,62.3,62.44,66269.0,58.1852,58.2317,57.9249,58.0551,66269.0
2019-03-12 10:30:00,62.53,62.68,62.31,62.52,79007.0,58.1387,58.2782,57.9342,58.1294,79007.0
2019-03-12 11:00:00,62.44,62.45,62.11,62.27,12897.0,58.0551,58.0643,57.7482,57.897,12897.0
2019-03-12 11:30:00,62.28,62.69,62.21,62.69,23456.0,57.9063,58.2875,57.8412,58.2875,23456.0
2019-03-12 12:00:00,62.7,62.72,62.42,62.5,69090.0,58.2968,58.3154,58.0365,58.1108,69090.0
2019-03-12 12:30:00,62.49,62.5,62.31,62.45,16724.0,58.1015,58.1108,57.9342,58.0643,16724.0
2019-03-12 13:00:00,62.45,62.61,62.39,62.57,47824.0,58.0643,58.2131,58.0086,58.1759,47824.0
2019-03-12 13:30:00,62.6,62.87,62.52,62.79,49210.0,58.2038,58.4549,58.1294,58.3805,49210.0
2019-03-12 14:00:00,62.81,62.95,62.6,62.64,35950.0,58.3991,58.5292,58.2038,58.241,35950.0
2019-03-12 14:30:00,62.65,62.72,62.53,62.65,49209.0,58.2503,58.3154,58.1387,58.2503,49209.0
2019-03-12 15:00:00,62.57,62.62,62.24,62.45,60052.0,58.1759,58.2224,57.8691,58.0643,60052.0
2019-03-12 15:30:00,62.47,62.6,62.2,62.42,120574.0,58.0829,58.2038,57.8319,58.0365,120574.0
2019-03-13 09:30:00,63.0,63.53,62.86,63.53,99410.0,58.5757,59.0685,58.4456,59.0685,99410.0
2019-03-13 10:00:00,63.53,64.0,63.45,63.9,100002.0,59.0685,59.5055,58.9941,59.4125,100002.0
2019-03-13 10:30:00,63.91,64.09,63.79,63.9,129089.0,59.4218,59.5892,59.3102,59.4125,129089.0
2019-03-13 11:00:00,63.89,64.3,63.89,64.3,99307.0,59.4032,59.7844,59.4032,59.7844,99307.0
2019-03-13 11:30:00,64.3,64.41,64.11,64.36,114201.0,59.7844,59.8867,59.6078,59.8402,114201.0
2019-03-13 12:00:00,64.37,64.44,64.0,64.14,100793.0,59.8495,59.9146,59.5055,59.6357,100793.0
2019-03-13 12:30:00,64.17,64.22,63.99,64.21,53055.0,59.6636,59.71,59.4962,59.7007,53055.0
2019-03-13 13:00:00,64.21,64.33,64.14,64.18,150915.0,59.7007,59.8123,59.6357,59.6729,150915.0
2019-03-13 13:30:00,64.13,64.16,63.94,64.13,51997.0,59.6264,59.6543,59.4497,59.6264,51997.0
2019-03-13 14:00:00,64.13,64.34,64.13,64.27,45384.0,59.6264,59.8216,59.6264,59.7565,45384.0
2019-03-13 14:30:00,64.26,64.26,63.62,63.85,105678.0,59.7472,59.7472,59.1522,59.366,105678.0
2019-03-13 15:00:00,63.87,63.9,63.54,63.72,173904.0,59.3846,59.4125,59.0778,59.2452,173904.0
2019-03-13 15:30:00,63.64,63.96,63.55,63.59,262383.0,59.1708,59.4683,59.0871,59.1243,262383.0
2019-03-14 09:30:00,63.87,64.17,63.49,63.92,88713.0,59.3846,59.6636,59.0313,59.4311,88713.0
2019-03-14 10:00:00,63.85,64.12,63.55,64.07,61124.0,59.366,59.6171,59.0871,59.5706,61124.0
2019-03-14 10:30:00,64.06,64.32,63.98,64.22,53902.0,59.5613,59.803,59.4869,59.71,53902.0
2019-03-14 11:00:00,64.26,64.47,64.11,64.25,41836.0,59.7472,59.9425,59.6078,59.7379,41836.0
2019-03-14 11:30:00,64.27,64.71,64.18,64.59,94133.0,59.7565,60.1656,59.6729,60.0541,94133.0
2019-03-14 12:00:00,64.6,64.63,64.28,64.32,43597.0,60.0634,60.0913,59.7658,59.803,43597.0
2019-03-14 12:30:00,64.37,64.48,64.23,64.32,27709.0,59.8495,59.9518,59.7193,59.803,27709.0
2019-03-14 13:00:00,64.26,64.29,64.07,64.1,19548.0,59.7472,59.7751,59.5706,59.5985,19548.0
2019-03-14 13:30:00,64.1,64.17,63.8,63.9,35478.0,59.5985,59.6636,59.3195,59.4125,35478.0
2019-03-14 14:00:00,63.9,64.08,63.81,64.05,34869.0,59.4125,59.5799,59.3288,59.552,34869.0
2019-03-14 14:30:00,64.02,64.11,63.87,64.06,21219.0,59.5241,59.6078,59.3846,59.5613,21219.0
2019-03-14 15:00:00,64.1,64.34,64.02,64.34,29345.0,59.5985,59.8216,59.5241,59.8216,29345.0
2019-03-14 15:30:00,64.3,64.48,64.25,64.28,155271.0,59.7844,59.9518,59.7379,59.7658,155271.0
2019-03-15 09:30:00,64.61,64.99,64.32,64.84,198035.0,60.0727,60.426,59.803,60.2865,198035.0
2019-03-15 10:00:00,64.78,64.87,64.47,64.81,38496.0,60.2307,60.3144,59.9425,60.2586,38496.0
2019-03-15 10:30:00,64.88,64.95,64.56,64.94,39247.0,60.3237,60.3888,60.0262,60.3795,39247.0
2019-03-15 11:00:00,64.82,65.21,64.75,65.21,138387.0,60.2679,60.6305,60.2028,60.6305,138387.0
2019-03-15 11:30:00,65.21,65.52,64.97,65.42,226556.0,60.6305,60.9188,60.4074,60.8258,226556.0
2019-03-15 12:00:00,65.4,65.62,65.32,65.47,88134.0,60.8072,61.0117,60.7328,60.8723,88134.0
2019-03-15 12:30:00,65.47,65.84,65.46,65.64,108693.0,60.8723,61.2163,60.863,61.0303,108693.0
2019-03-15 13:00:00,65.69,65.75,65.44,65.46,37364.0,61.0768,61.1326,60.8444,60.863,37364.0
2019-03-15 13:30:00,65.47,65.51,65.24,65.27,32192.0,60.8723,60.9095,60.6584,60.6863,32192.0
2019-03-15 14:00:00,65.26,65.3,64.97,65.02,137266.0,60.677,60.7142,60.4074,60.4539,137266.0
2019-03-15 14:30:00,65.05,65.3,65.05,65.21,115146.0,60.4818,60.7142,60.4818,60.6305,115146.0
2019-03-15 15:00:00,65.23,65.24,64.93,65.16,57557.0,60.6491,60.6584,60.3702,60.584,57557.0
2019-03-15 15:30:00,65.17,65.26,64.74,65.17,298971.0,60.5933,60.677,60.1935,60.5933,298971.0
2019-03-18 09:30:00,65.67,66.74,65.44,66.64,142461.0,61.0582,62.0531,60.8444,61.9601,142461.0
2019-03-18 10:00:00,66.67,66.86,66.52,66.62,206884.0,61.988,62.1646,61.8485,61.9415,206884.0
2019-03-18 10:30:00,66.61,66.64,66.22,66.45,76926.0,61.9322,61.9601,61.5696,61.7834,76926.0
2019-03-18 11:00:00,66.48,66.58,66.01,66.09,85777.0,61.8113,61.9043,61.3743,61.4487,85777.0
2019-03-18 11:30:00,66.02,66.21,65.83,66.12,80125.0,61.3836,61.5603,61.207,61.4766,80125.0
2019-03-18 12:00:00,66.13,66.26,65.88,66.2,72117.0,61.4859,61.6068,61.2535,61.551,72117.0
2019-03-18 12:30:00,66.2,66.51,66.09,66.49,56121.0,61.551,61.8392,61.4487,61.8206,56121.0
2019-03-18 13:00:00,66.49,66.5,66.33,66.38,28836.0,61.8206,61.8299,61.6719,61.7184,28836.0
2019-03-18 13:30:00,66.35,66.49,66.31,66.37,39312.0,61.6905,61.8206,61.6533,61.7091,39312.0
2019-03-18 14:00:00,66.39,66.45,66.16,66.25,61867.0,61.7277,61.7834,61.5138,61.5975,61867.0
2019-03-18 14:30:00,66.23,66.29,66.01,66.03,84440.0,61.5789,61.6347,61.3743,61.3929,84440.0
2019-03-18 15:00:00,66.08,66.12,65.87,66.0,68197.0,61.4394,61.4766,61.2442,61.365,68197.0
2019-03-18 15:30:00,65.97,66.31,65.87,66.25,207148.0,61.3372,61.6533,61.2442,61.5975,207148.0
2019-03-19 09:30:00,67.0,67.14,66.48,66.5,152767.0,62.4439,62.5744,61.9592,61.9779,152767.0
2019-03-19 10:00:00,66.52,66.86,66.48,66.63,139974.0,61.9965,62.3134,61.9592,62.099,139974.0
2019-03-19 10:30:00,66.66,66.89,66.23,66.23,125550.0,62.127,62.3414,61.7262,61.7262,125550.0
2019-03-19 11:00:00,66.24,66.4,66.08,66.08,74040.0,61.7356,61.8847,61.5864,61.5864,74040.0
2019-03-19 11:30:00,66.05,66.74,66.02,66.73,105777.0,61.5585,62.2016,61.5305,62.1922,105777.0
2019-03-19 12:00:00,66.74,66.82,66.45,66.51,113047.0,62.2016,62.2761,61.9313,61.9872,113047.0
2019-03-19 12:30:00,66.51,66.58,65.61,66.23,274396.0,61.9872,62.0524,61.1484,61.7262,274396.0
2019-03-19 13:00:00,66.25,66.29,66.05,66.07,55361.0,61.7449,61.7822,61.5585,61.5771,55361.0
2019-03-19 13:30:00,66.09,66.15,65.83,65.86,55500.0,61.5958,61.6517,61.3534,61.3814,55500.0
2019-03-19 14:00:00,65.77,65.92,65.5,65.69,75117.0,61.2975,61.4373,61.0459,61.223,75117.0
2019-03-19 14:30:00,65.71,65.91,65.55,65.6,85198.0,61.2416,61.428,61.0925,61.1391,85198.0
2019-03-19 15:00:00,65.62,65.65,64.89,64.96,91410.0,61.1577,61.1857,60.4774,60.5426,91410.0
2019-03-19 15:30:00,64.88,65.03,64.48,64.99,263245.0,60.468,60.6078,60.0952,60.5706,263245.0
2019-03-20 09:30:00,64.82,64.82,63.98,64.01,142649.0,60.4121,60.4121,59.6292,59.6572,142649.0
2019-03-20 10:00:00,64.01,64.33,63.74,63.95,84780.0,59.6572,59.9554,59.4056,59.6013,84780.0
2019-03-20 10:30:00,63.97,64.15,63.83,63.99,35909.0,59.6199,59.7877,59.4894,59.6386,35909.0
2019-03-20 11:00:00,64.1,64.22,63.7,63.74,25206.0,59.7411,59.8529,59.3683,59.4056,25206.0
2019-03-20 11:30:00,63.79,63.83,63.16,63.17,57339.0,59.4522,59.4894,58.865,58.8743,57339.0
2019-03-20 12:00:00,63.26,63.4,63.15,63.32,42559.0,58.9582,59.0887,58.8557,59.0141,42559.0
2019-03-20 12:30:00,63.31,63.39,62.79,63.38,71038.0,59.0048,59.0794,58.5202,59.07,71038.0
2019-03-20 13:00:00,63.35,63.56,63.29,63.38,39628.0,59.0421,59.2378,58.9862,59.07,39628.0
2019-03-20 13:30:00,63.35,63.64,63.32,63.64,61088.0,59.0421,59.3124,59.0141,59.3124,61088.0
2019-03-20 14:00:00,63.83,64.43,63.55,63.88,139536.0,59.4894,60.0486,59.2285,59.536,139536.0
2019-03-20 14:30:00,63.83,64.42,63.73,64.14,98694.0,59.4894,60.0393,59.3962,59.7784,98694.0
2019-03-20 15:00:00,64.17,64.28,63.43,63.47,49142.0,59.8063,59.9088,59.1166,59.1539,49142.0
2019-03-20 15:30:00,63.37,63.37,62.17,62.34,317458.0,59.0607,59.0607,57.9423,58.1008,317458.0
2019-03-21 09:30:00,61.67,61.94,61.12,61.93,240638.0,57.4763,57.728,56.9637,57.7187,240638.0
2019-03-21 10:00:00,61.91,62.25,61.79,62.03,136151.0,57.7,58.0169,57.5882,57.8119,136151.0
2019-03-21 10:30:00,62.1,62.46,62.0,62.45,89209.0,57.8771,58.2126,57.7839,58.2033,89209.0
2019-03-21 11:00:00,62.44,62.94,62.44,62.7,115387.0,58.194,58.66,58.194,58.4363,115387.0
2019-03-21 11:30:00,62.71,63.42,62.63,63.38,92887.0,58.4456,59.1073,58.371,59.07,92887.0
2019-03-21 12:00:00,63.37,63.44,62.74,62.82,66794.0,59.0607,59.126,58.4736,58.5481,66794.0
2019-03-21 12:30:00,62.84,62.89,62.62,62.76,74195.0,58.5668,58.6134,58.3617,58.4922,74195.0
2019-03-21 13:00:00,62.82,63.2,62.82,63.2,44550.0,58.5481,58.9023,58.5481,58.9023,44550.0
2019-03-21 13:30:00,63.24,63.41,63.01,63.22,86156.0,58.9396,59.098,58.7252,58.9209,86156.0
2019-03-21 14:00:00,63.25,63.69,63.23,63.63,107048.0,58.9489,59.359,58.9302,59.303,107048.0
2019-03-21 14:30:00,63.64,63.7,63.48,63.49,41343.0,59.3124,59.3683,59.1632,59.1726,41343.0
2019-03-21 15:00:00,63.48,63.76,63.09,63.26,47236.0,59.1632,59.4242,58.7998,58.9582,47236.0
2019-03-21 15:30:00,63.23,63.56,63.09,63.24,159595.0,58.9302,59.2378,58.7998,58.9396,159595.0
2019-03-22 09:30:00,61.97,62.42,60.47,60.5,393018.0,57.7559,58.1753,56.3579,56.3859,393018.0
2019-03-22 10:00:00,60.56,61.25,60.25,60.55,271433.0,56.4418,57.0849,56.1529,56.4325,271433.0
2019-03-22 10:30:00,60.56,61.05,60.22,60.26,174397.0,56.4418,56.8985,56.1249,56.1622,174397.0
2019-03-22 11:00:00,60.26,60.48,59.87,60.01,215751.0,56.1622,56.3673,55.7987,55.9292,215751.0
2019-03-22 11:30:00,59.99,60.12,58.9,58.9,288207.0,55.9106,56.0317,54.8947,54.8947,288207.0
2019-03-22 12:00:00,58.88,59.36,58.85,59.02,168932.0,54.8761,55.3234,54.8481,55.0065,168932.0
2019-03-22 12:30:00,58.95,59.39,58.66,59.39,198688.0,54.9413,55.3514,54.671,55.3514,198688.0
2019-03-22 13:00:00,59.36,59.66,59.23,59.28,101640.0,55.3234,55.603,55.2023,55.2489,101640.0
2019-03-22 13:30:00,59.29,59.59,59.09,59.12,74124.0,55.2582,55.5378,55.0718,55.0997,74124.0
2019-03-22 14:00:00,59.11,60.12,59.1,59.93,81823.0,55.0904,56.0317,55.0811,55.8547,81823.0
2019-03-22 14:30:00,60.01,60.27,59.54,60.11,159963.0,55.9292,56.1715,55.4912,56.0224,159963.0
2019-03-22 15:00:00,60.12,60.35,59.55,59.66,91208.0,56.0317,56.2461,55.5005,55.603,91208.0
2019-03-22 15:30:00,59.56,59.59,59.04,59.1,588412.0,55.5098,55.5378,55.0252,55.0811,588412.0
2019-03-25 09:30:00,58.9,59.83,58.32,58.33,333180.0,54.8947,55.7615,54.3541,54.3635,333180.0
2019-03-25 10:00:00,58.36,58.6,58.01,58.52,191058.0,54.3914,54.6151,54.0652,54.5405,191058.0
2019-03-25 10:30:00,58.49,59.46,58.49,59.3,98195.0,54.5126,55.4166,54.5126,55.2675,98195.0
2019-03-25 11:00:00,59.31,59.8,59.14,59.76,87428.0,55.2768,55.7335,55.1184,55.6962,87428.0
2019-03-25 11:30:00,59.74,59.77,58.78,58.78,137892.0,55.6776,55.7055,54.7829,54.7829,137892.0
2019-03-25 12:00:00,58.82,59.05,58.73,58.86,51134.0,54.8201,55.0345,54.7363,54.8574,51134.0
2019-03-25 12:30:00,58.83,58.94,58.36,58.93,145304.0,54.8295,54.932,54.3914,54.9227,145304.0
2019-03-25 13:00:00,58.98,59.04,58.57,58.81,119437.0,54.9693,55.0252,54.5871,54.8108,119437.0
2019-03-25 13:30:00,58.82,58.97,58.26,58.37,74489.0,54.8201,54.9599,54.2982,54.4007,74489.0
2019-03-25 14:00:00,58.35,58.45,57.84,58.05,130944.0,54.3821,54.4753,53.9068,54.1025,130944.0
2019-03-25 14:30:00,58.04,58.7,58.04,58.64,54213.0,54.0932,54.7083,54.0932,54.6524,54213.0
2019-03-25 15:00:00,58.67,59.03,58.49,58.83,98246.0,54.6803,55.0159,54.5126,54.8295,98246.0
2019-03-25 15:30:00,58.79,58.9,58.4,58.63,373183.0,54.7922,54.8947,54.4287,54.6431,373183.0
2019-03-26 09:30:00,59.86,60.41,59.74,60.21,180482.0,55.7894,56.302,55.6776,56.1156,180482.0
2019-03-26 10:00:00,60.18,60.19,59.81,60.07,109133.0,56.0877,56.097,55.7428,55.9851,109133.0
2019-03-26 10:30:00,60.01,60.34,59.8,60.31,63659.0,55.9292,56.2368,55.7335,56.2088,63659.0
2019-03-26 11:00:00,60.32,60.37,59.75,59.86,63877.0,56.2181,56.2647,55.6869,55.7894,63877.0
2019-03-26 11:30:00,59.84,60.07,59.54,59.68,62774.0,55.7708,55.9851,55.4912,55.6217,62774.0
2019-03-26 12:00:00,59.77,59.83,59.38,59.47,76217.0,55.7055,55.7615,55.3421,55.4259,76217.0
2019-03-26 12:30:00,59.48,59.49,59.16,59.4,84905.0,55.4353,55.4446,55.137,55.3607,84905.0
2019-03-26 13:00:00,59.39,59.73,59.39,59.52,40137.0,55.3514,55.6683,55.3514,55.4725,40137.0
2019-03-26 13:30:00,59.5,59.56,59.29,59.29,31988.0,55.4539,55.5098,55.2582,55.2582,31988.0
2019-03-26 14:00:00,59.31,59.5,59.19,59.35,86942.0,55.2768,55.4539,55.165,55.3141,86942.0
2019-03-26 14:30:00,59.34,59.85,59.22,59.85,40223.0,55.3048,55.7801,55.1929,55.7801,40223.0
2019-03-26 15:00:00,59.81,60.03,59.73,59.78,72121.0,55.7428,55.9479,55.6683,55.7149,72121.0
2019-03-26 15:30:00,59.76,60.59,59.72,60.54,376545.0,55.6962,56.4698,55.6589,56.4232,376545.0
2019-03-27 09:30:00,60.41,60.92,60.15,60.29,123675.0,56.302,56.7773,56.0597,56.1902,123675.0
2019-03-27 10:00:00,60.26,61.03,60.1,61.0,111794.0,56.1622,56.8799,56.0131,56.8519,111794.0
2019-03-27 10:30:00,60.96,60.98,59.96,60.12,154352.0,56.8146,56.8333,55.8826,56.0317,154352.0
2019-03-27 11:00:00,60.12,60.31,59.58,59.58,112431.0,56.0317,56.2088,55.5285,55.5285,112431.0
2019-03-27 11:30:00,59.56,59.67,58.97,59.32,272181.0,55.5098,55.6123,54.9599,55.2861,272181.0
2019-03-27 12:00:00,59.31,59.61,59.18,59.57,127584.0,55.2768,55.5564,55.1557,55.5191,127584.0
2019-03-27 12:30:00,59.58,59.88,59.52,59.67,132909.0,55.5285,55.8081,55.4725,55.6123,132909.0
2019-03-27 13:00:00,59.66,60.22,59.57,60.19,141119.0,55.603,56.1249,55.5191,56.097,141119.0
2019-03-27 13:30:00,60.18,60.32,59.96,60.22,119841.0,56.0877,56.2181,55.8826,56.1249,119841.0
2019-03-27 14:00:00,60.22,60.39,60.1,60.36,115295.0,56.1249,56.2834,56.0131,56.2554,115295.0
2019-03-27 14:30:00,60.32,60.49,59.94,59.98,114004.0,56.2181,56.3766,55.864,55.9013,114004.0
2019-03-27 15:00:00,60.05,60.26,59.9,60.25,73197.0,55.9665,56.1622,55.8267,56.1529,73197.0
2019-03-27 15:30:00,60.26,60.48,59.82,59.87,371508.0,56.1622,56.3673,55.7521,55.7987,371508.0
2019-03-28 09:30:00,60.23,60.98,60.14,60.49,93166.0,56.1343,56.8333,56.0504,56.3766,93166.0
2019-03-28 10:00:00,60.47,60.79,60.4,60.69,54603.0,56.3579,56.6562,56.2927,56.563,54603.0
2019-03-28 10:30:00,60.72,60.91,60.6,60.68,53139.0,56.5909,56.768,56.4791,56.5537,53139.0
2019-03-28 11:00:00,60.7,60.7,59.91,59.93,163253.0,56.5723,56.5723,55.836,55.8547,163253.0
2019-03-28 11:30:00,59.9,60.23,59.79,60.08,100509.0,55.8267,56.1343,55.7242,55.9945,100509.0
2019-03-28 12:00:00,60.03,60.1,59.64,60.0,53565.0,55.9479,56.0131,55.5844,55.9199,53565.0
2019-03-28 12:30:00,60.01,60.29,59.95,60.25,85294.0,55.9292,56.1902,55.8733,56.1529,85294.0
2019-03-28 13:00:00,60.24,60.48,60.24,60.42,26214.0,56.1436,56.3673,56.1436,56.3113,26214.0
2019-03-28 13:30:00,60.43,60.58,60.28,60.57,49141.0,56.3207,56.4605,56.1809,56.4511,49141.0
2019-03-28 14:00:00,60.58,60.68,60.51,60.66,21306.0,56.4605,56.5537,56.3952,56.535,21306.0
2019-03-28 14:30:00,60.66,60.68,60.46,60.67,28117.0,56.535,56.5537,56.3486,56.5443,28117.0
2019-03-28 15:00:00,60.68,61.1,60.64,61.06,185622.0,56.5537,56.9451,56.5164,56.9078,185622.0
2019-03-28 15:30:00,61.05,61.43,61.02,61.35,456769.0,56.8985,57.2527,56.8705,57.1781,456769.0
2019-03-29 09:30:00,62.14,62.53,61.62,62.1,179439.0,57.9144,58.2778,57.4297,57.8771,179439.0
2019-03-29 10:00:00,62.08,62.25,61.76,61.89,93792.0,57.8585,58.0169,57.5602,57.6814,93792.0
2019-03-29 10:30:00,62.05,62.07,61.33,61.57,50896.0,57.8305,57.8491,57.1595,57.3831,50896.0
2019-03-29 11:00:00,61.56,61.97,61.5,61.61,84066.0,57.3738,57.7559,57.3179,57.4204,84066.0
2019-03-29 11:30:00,61.67,61.99,61.58,61.6,62961.0,57.4763,57.7746,57.3925,57.4111,62961.0
2019-03-29 12:00:00,61.59,61.73,61.27,61.68,171291.0,57.4018,57.5323,57.1035,57.4857,171291.0
2019-03-29 12:30:00,61.65,61.82,61.47,61.58,45421.0,57.4577,57.6161,57.2899,57.3925,45421.0
2019-03-29 13:00:00,61.6,61.6,61.31,61.52,16143.0,57.4111,57.4111,57.1408,57.3365,16143.0
2019-03-29 13:30:00,61.48,61.63,61.35,61.45,32106.0,57.2993,57.4391,57.1781,57.2713,32106.0
2019-03-29 14:00:00,61.42,61.73,61.42,61.64,36884.0,57.2433,57.5323,57.2433,57.4484,36884.0
2019-03-29 14:30:00,61.58,61.92,61.43,61.84,57404.0,57.3925,57.7093,57.2527,57.6348,57404.0
2019-03-29 15:00:00,61.88,62.01,61.51,61.59,59448.0,57.6721,57.7932,57.3272,57.4018,59448.0
2019-03-29 15:30:00,61.54,62.01,61.48,61.85,386619.0,57.3552,57.7932,57.2993,57.6441,386619.0
2019-04-01 09:30:00,63.0,63.55,63.0,63.29,136213.0,58.7159,59.2285,58.7159,58.9862,136213.0
2019-04-01 10:00:00,63.22,64.24,63.22,64.11,163036.0,58.9209,59.8716,58.9209,59.7504,163036.0
2019-04-01 10:30:00,64.15,64.21,63.73,63.75,120064.0,59.7877,59.8436,59.3962,59.4149,120064.0
2019-04-01 11:00:00,63.77,63.96,63.59,63.94,74701.0,59.4335,59.6106,59.2658,59.592,74701.0
2019-04-01 11:30:00,63.87,64.1,63.71,64.03,66401.0,59.5267,59.7411,59.3776,59.6758,66401.0
2019-04-01 12:00:00,64.0,64.2,63.88,64.15,120365.0,59.6479,59.8343,59.536,59.7877,120365.0
2019-04-01 12:30:00,64.12,64.22,64.02,64.22,56870.0,59.7597,59.8529,59.6665,59.8529,56870.0
2019-04-01 13:00:00,64.22,64.36,64.15,64.29,64434.0,59.8529,59.9834,59.7877,59.9182,64434.0
2019-04-01 13:30:00,64.25,64.62,64.24,64.53,118317.0,59.8809,60.2257,59.8716,60.1418,118317.0
2019-04-01 14:00:00,64.54,64.89,64.54,64.69,75208.0,60.1512,60.4774,60.1512,60.291,75208.0
2019-04-01 14:30:00,64.73,64.74,64.47,64.52,71771.0,60.3282,60.3376,60.0859,60.1325,71771.0
2019-04-01 15:00:00,64.5,64.74,64.34,64.72,91644.0,60.1139,60.3376,59.9648,60.3189,91644.0
2019-04-01 15:30:00,64.73,65.17,64.7,65.0,427508.0,60.3282,60.7383,60.3003,60.5799,427508.0
2019-04-02 09:30:00,64.75,65.22,64.33,65.15,138816.0,60.3469,60.7849,59.9554,60.7197,138816.0
2019-04-02 10:00:00,65.2,65.2,64.78,65.08,69325.0,60.7663,60.7663,60.3748,60.6544,69325.0
2019-04-02 10:30:00,65.06,65.12,64.73,64.74,60024.0,60.6358,60.6917,60.3282,60.3376,60024.0
2019-04-02 11:00:00,64.73,64.94,64.34,64.94,89970.0,60.3282,60.524,59.9648,60.524,89970.0
2019-04-02 11:30:00,64.93,65.21,64.66,65.03,41847.0,60.5146,60.7756,60.263,60.6078,41847.0
2019-04-02 12:00:00,65.03,65.13,64.64,64.66,50537.0,60.6078,60.701,60.2444,60.263,50537.0
2019-04-02 12:30:00,64.74,64.94,64.68,64.92,34661.0,60.3376,60.524,60.2816,60.5053,34661.0
2019-04-02 13:00:00,64.89,65.06,64.79,64.95,60619.0,60.4774,60.6358,60.3842,60.5333,60619.0
2019-04-02 13:30:00,64.91,65.1,64.88,64.91,33164.0,60.496,60.6731,60.468,60.496,33164.0
2019-04-02 14:00:00,64.92,65.26,64.92,65.22,51812.0,60.5053,60.8222,60.5053,60.7849,51812.0
2019-04-02 14:30:00,65.2,65.27,65.01,65.18,30552.0,60.7663,60.8315,60.5892,60.7476,30552.0
2019-04-02 15:00:00,65.19,65.34,65.16,65.31,71782.0,60.757,60.8968,60.729,60.8688,71782.0
2019-04-02 15:30:00,65.32,65.46,65.22,65.22,279671.0,60.8781,61.0086,60.7849,60.7849,279671.0
2019-04-03 09:30:00,66.29,66.66,65.66,65.71,297511.0,61.7822,62.127,61.195,61.2416,297511.0
2019-04-03 10:00:00,65.6,65.9,65.32,65.76,168285.0,61.1391,61.4187,60.8781,61.2882,168285.0
2019-04-03 10:30:00,65.76,66.18,65.62,66.04,85090.0,61.2882,61.6796,61.1577,61.5492,85090.0
2019-04-03 11:00:00,66.03,66.22,65.82,66.0,104665.0,61.5398,61.7169,61.3441,61.5119,104665.0
2019-04-03 11:30:00,65.93,66.19,65.91,66.12,88135.0,61.4466,61.689,61.428,61.6237,88135.0
2019-04-03 12:00:00,66.12,66.2,65.99,66.12,48677.0,61.6237,61.6983,61.5026,61.6237,48677.0
2019-04-03 12:30:00,66.07,66.18,65.9,65.98,89283.0,61.5771,61.6796,61.4187,61.4932,89283.0
2019-04-03 13:00:00,66.0,66.1,65.89,66.05,46071.0,61.5119,61.6051,61.4094,61.5585,46071.0
2019-04-03 13:30:00,66.04,66.08,65.68,65.72,89753.0,61.5492,61.5864,61.2136,61.2509,89753.0
2019-04-03 14:00:00,65.72,65.89,65.63,65.8,60906.0,61.2509,61.4094,61.167,61.3255,60906.0
2019-04-03 14:30:00,65.82,65.82,65.48,65.54,73871.0,61.3441,61.3441,61.0272,61.0832,73871.0
2019-04-03 15:00:00,65.48,65.56,65.04,65.41,118333.0,61.0272,61.1018,60.6172,60.962,118333.0
2019-04-03 15:30:00,65.4,65.76,65.26,65.69,344132.0,60.9527,61.2882,60.8222,61.223,344132.0
2019-04-04 09:30:00,65.65,66.11,65.58,65.97,97159.0,61.1857,61.6144,61.1204,61.4839,97159.0
2019-04-04 10:00:00,65.98,66.23,65.87,66.0,93082.0,61.4932,61.7262,61.3907,61.5119,93082.0
2019-04-04 10:30:00,65.93,66.48,65.83,66.41,118484.0,61.4466,61.9592,61.3534,61.894,118484.0
2019-04-04 11:00:00,66.37,66.41,65.77,66.18,93899.0,61.8567,61.894,61.2975,61.6796,93899.0
2019-04-04 11:30:00,66.16,66.18,65.65,65.76,81731.0,61.661,61.6796,61.1857,61.2882,81731.0
2019-04-04 12:00:00,65.72,65.86,65.43,65.56,71092.0,61.2509,61.3814,60.9806,61.1018,71092.0
2019-04-04 12:30:00,65.54,65.94,65.49,65.83,41218.0,61.0832,61.456,61.0366,61.3534,41218.0
2019-04-04 13:00:00,65.85,65.86,65.7,65.78,32076.0,61.3721,61.3814,61.2323,61.3068,32076.0
2019-04-04 13:30:00,65.8,65.94,65.76,65.81,36205.0,61.3255,61.456,61.2882,61.3348,36205.0
2019-04-04 14:00:00,65.82,65.94,65.74,65.81,33174.0,61.3441,61.456,61.2696,61.3348,33174.0
2019-04-04 14:30:00,65.81,66.0,65.75,65.9,46658.0,61.3348,61.5119,61.2789,61.4187,46658.0
2019-04-04 15:00:00,65.91,66.01,65.79,65.94,84376.0,61.428,61.5212,61.3162,61.456,84376.0
2019-04-04 15:30:00,65.95,66.19,65.94,66.15,235428.0,61.4653,61.689,61.456,61.6517,235428.0
2019-04-05 09:30:00,66.77,66.83,66.1,66.64,206893.0,62.2295,62.2854,61.6051,62.1084,206893.0
2019-04-05 10:00:00,66.68,66.79,66.25,66.31,64020.0,62.1456,62.2482,61.7449,61.8008,64020.0
2019-04-05 10:30:00,66.33,66.67,66.32,66.55,102432.0,61.8194,62.1363,61.8101,62.0245,102432.0
2019-04-05 11:00:00,66.56,66.76,66.26,66.45,44568.0,62.0338,62.2202,61.7542,61.9313,44568.0
2019-04-05 11:30:00,66.42,66.49,66.25,66.28,35242.0,61.9033,61.9686,61.7449,61.7728,35242.0
2019-04-05 12:00:00,66.32,66.56,66.31,66.45,46495.0,61.8101,62.0338,61.8008,61.9313,46495.0
2019-04-05 12:30:00,66.44,66.46,66.21,66.4,129086.0,61.922,61.9406,61.7076,61.8847,129086.0
2019-04-05 13:00:00,66.41,66.52,66.39,66.41,33113.0,61.894,61.9965,61.8754,61.894,33113.0
2019-04-05 13:30:00,66.39,66.52,66.38,66.47,47747.0,61.8754,61.9965,61.866,61.9499,47747.0
2019-04-05 14:00:00,66.46,66.54,66.17,66.24,59620.0,61.9406,62.0152,61.6703,61.7356,59620.0
2019-04-05 14:30:00,66.22,66.5,66.2,66.42,49563.0,61.7169,61.9779,61.6983,61.9033,49563.0
2019-04-05 15:00:00,66.42,66.51,66.27,66.44,72842.0,61.9033,61.9872,61.7635,61.922,72842.0
2019-04-05 15:30:00,66.42,66.62,66.23,66.6,264322.0,61.9033,62.0897,61.7262,62.0711,264322.0
2019-04-08 09:30:00,66.11,66.28,65.72,65.88,133165.0,61.6144,61.7728,61.2509,61.4,133165.0
2019-04-08 10:00:00,65.97,66.26,65.67,66.24,90530.0,61.4839,61.7542,61.2043,61.7356,90530.0
2019-04-08 10:30:00,66.25,66.45,66.19,66.28,45453.0,61.7449,61.9313,61.689,61.7728,45453.0
2019-04-08 11:00:00,66.31,66.32,65.85,65.97,64077.0,61.8008,61.8101,61.3721,61.4839,64077.0
2019-04-08 11:30:00,66.06,66.35,66.06,66.11,37928.0,61.5678,61.8381,61.5678,61.6144,37928.0
2019-04-08 12:00:00,66.08,66.13,65.86,66.0,24688.0,61.5864,61.633,61.3814,61.5119,24688.0
2019-04-08 12:30:00,66.0,66.05,65.9,66.02,15662.0,61.5119,61.5585,61.4187,61.5305,15662.0
2019-04-08 13:00:00,66.03,66.25,65.96,66.16,37343.0,61.5398,61.7449,61.4746,61.661,37343.0
2019-04-08 13:30:00,66.19,66.37,66.12,66.31,52649.0,61.689,61.8567,61.6237,61.8008,52649.0
2019-04-08 14:00:00,66.29,66.42,66.21,66.24,40693.0,61.7822,61.9033,61.7076,61.7356,40693.0
2019-04-08 14:30:00,66.26,66.36,66.16,66.17,24079.0,61.7542,61.8474,61.661,61.6703,24079.0
2019-04-08 15:00:00,66.19,66.36,66.17,66.25,46596.0,61.689,61.8474,61.6703,61.7449,46596.0
2019-04-08 15:30:00,66.24,66.6,66.18,66.6,290939.0,61.7356,62.0711,61.6796,62.0711,290939.0
2019-04-09 09:30:00,65.93,66.06,64.9,65.59,181871.0,61.4466,61.5678,60.4867,61.1298,181871.0
2019-04-09 10:00:00,65.6,65.64,65.19,65.35,106481.0,61.1391,61.1764,60.757,60.9061,106481.0
2019-04-09 10:30:00,65.36,65.48,65.01,65.31,112190.0,60.9154,61.0272,60.5892,60.8688,112190.0
2019-04-09 11:00:00,65.3,65.53,65.16,65.29,59849.0,60.8595,61.0738,60.729,60.8502,59849.0
2019-04-09 11:30:00,65.28,65.53,65.25,65.43,62928.0,60.8408,61.0738,60.8129,60.9806,62928.0
2019-04-09 12:00:00,65.41,65.91,65.39,65.78,98930.0,60.962,61.428,60.9434,61.3068,98930.0
2019-04-09 12:30:00,65.82,65.82,65.57,65.62,50719.0,61.3441,61.3441,61.1111,61.1577,50719.0
2019-04-09 13:00:00,65.56,65.7,65.44,65.44,82143.0,61.1018,61.2323,60.99,60.99,82143.0
2019-04-09 13:30:00,65.45,65.56,65.26,65.37,54154.0,60.9993,61.1018,60.8222,60.9247,54154.0
2019-04-09 14:00:00,65.36,65.36,65.14,65.18,63322.0,60.9154,60.9154,60.7104,60.7476,63322.0
2019-04-09 14:30:00,65.18,65.26,64.99,65.08,88909.0,60.7476,60.8222,60.5706,60.6544,88909.0
2019-04-09 15:00:00,65.06,65.21,64.84,64.93,81427.0,60.6358,60.7756,60.4308,60.5146,81427.0
2019-04-09 15:30:00,64.9,65.26,64.83,65.25,328512.0,60.4867,60.8222,60.4214,60.8129,328512.0
2019-04-10 09:30:00,65.58,65.85,65.05,65.54,91385.0,61.1204,61.3721,60.6265,61.0832,91385.0
2019-04-10 10:00:00,65.55,65.55,65.16,65.25,57040.0,61.0925,61.0925,60.729,60.8129,57040.0
2019-04-10 10:30:00,65.22,65.45,65.09,65.25,152497.0,60.7849,60.9993,60.6638,60.8129,152497.0
2019-04-10 11:00:00,65.24,65.48,65.22,65.3,26279.0,60.8036,61.0272,60.7849,60.8595,26279.0
2019-04-10 11:30:00,65.35,65.57,65.31,65.47,19330.0,60.9061,61.1111,60.8688,61.0179,19330.0
2019-04-10 12:00:00,65.51,65.57,65.31,65.5,37646.0,61.0552,61.1111,60.8688,61.0459,37646.0
2019-04-10 12:30:00,65.49,65.52,65.26,65.29,26953.0,61.0366,61.0645,60.8222,60.8502,26953.0
2019-04-10 13:00:00,65.31,65.52,65.25,65.47,53401.0,60.8688,61.0645,60.8129,61.0179,53401.0
2019-04-10 13:30:00,65.51,65.85,65.46,65.81,77135.0,61.0552,61.3721,61.0086,61.3348,77135.0
2019-04-10 14:00:00,65.84,65.92,65.52,65.89,62284.0,61.3628,61.4373,61.0645,61.4094,62284.0
2019-04-10 14:30:00,65.89,66.04,65.77,65.98,74756.0,61.4094,61.5492,61.2975,61.4932,74756.0
2019-04-10 15:00:00,65.98,66.26,65.98,66.0,174535.0,61.4932,61.7542,61.4932,61.5119,174535.0
2019-04-10 15:30:00,66.01,66.16,65.93,66.13,407966.0,61.5212,61.661,61.4466,61.633,407966.0
2019-04-11 09:30:00,66.44,67.27,66.34,67.05,167295.0,61.922,62.6955,61.8288,62.4905,167295.0
2019-04-11 10:00:00,67.11,67.14,66.76,66.88,83438.0,62.5464,62.5744,62.2202,62.332,83438.0
2019-04-11 10:30:00,66.87,66.96,66.67,66.75,52104.0,62.3227,62.4066,62.1363,62.2109,52104.0
2019-04-11 11:00:00,66.8,66.92,66.5,66.6,32550.0,62.2575,62.3693,61.9779,62.0711,32550.0
2019-04-11 11:30:00,66.5,66.57,65.84,66.14,82424.0,61.9779,62.0431,61.3628,61.6424,82424.0
2019-04-11 12:00:00,66.16,66.25,66.0,66.02,26991.0,61.661,61.7449,61.5119,61.5305,26991.0
2019-04-11 12:30:00,66.01,66.45,66.0,66.4,29493.0,61.5212,61.9313,61.5119,61.8847,29493.0
2019-04-11 13:00:00,66.38,66.58,66.38,66.48,18666.0,61.866,62.0524,61.866,61.9592,18666.0
2019-04-11 13:30:00,66.43,66.69,66.3,66.6,42137.0,61.9126,62.155,61.7915,62.0711,42137.0
2019-04-11 14:00:00,66.62,66.68,66.42,66.42,30365.0,62.0897,62.1456,61.9033,61.9033,30365.0
2019-04-11 14:30:00,66.45,66.66,66.33,66.46,21881.0,61.9313,62.127,61.8194,61.9406,21881.0
2019-04-11 15:00:00,66.44,66.64,66.4,66.44,65859.0,61.922,62.1084,61.8847,61.922,65859.0
2019-04-11 15:30:00,66.45,66.84,66.45,66.69,306289.0,61.9313,62.2948,61.9313,62.155,306289.0
2019-04-12 09:30:00,68.95,69.69,68.16,69.42,579985.0,64.2613,64.951,63.525,64.6993,579985.0
2019-04-12 10:00:00,69.5,69.5,68.79,68.92,250787.0,64.7739,64.7739,64.1122,64.2333,250787.0
2019-04-12 10:30:00,68.96,68.97,67.85,68.4,250728.0,64.2706,64.2799,63.2361,63.7487,250728.0
2019-04-12 11:00:00,68.4,68.62,68.23,68.56,158976.0,63.7487,63.9537,63.5902,63.8978,158976.0
2019-04-12 11:30:00,68.51,68.66,68.23,68.56,111559.0,63.8512,63.991,63.5902,63.8978,111559.0
2019-04-12 12:00:00,68.55,69.12,68.48,69.07,85025.0,63.8885,64.4197,63.8232,64.3731,85025.0
2019-04-12 12:30:00,69.03,69.23,68.92,69.14,93872.0,64.3358,64.5222,64.2333,64.4384,93872.0
2019-04-12 13:00:00,69.13,69.34,69.11,69.23,81951.0,64.429,64.6248,64.4104,64.5222,81951.0
2019-04-12 13:30:00,69.24,69.36,69.13,69.2,86403.0,64.5316,64.6434,64.429,64.4943,86403.0
2019-04-12 14:00:00,69.21,69.43,69.2,69.36,95585.0,64.5036,64.7086,64.4943,64.6434,95585.0
2019-04-12 14:30:00,69.39,69.39,68.94,69.05,57555.0,64.6714,64.6714,64.252,64.3545,57555.0
2019-04-12 15:00:00,69.06,69.4,68.99,69.38,163214.0,64.3638,64.6807,64.2986,64.662,163214.0
2019-04-12 15:30:00,69.39,69.56,69.3,69.56,647580.0,64.6714,64.8298,64.5875,64.8298,647580.0
2019-04-15 09:30:00,69.46,69.56,68.41,68.76,323815.0,64.7366,64.8298,63.758,64.0842,323815.0
2019-04-15 10:00:00,68.77,69.13,68.6,68.89,150652.0,64.0935,64.429,63.9351,64.2054,150652.0
2019-04-15 10:30:00,68.89,68.91,68.39,68.51,133765.0,64.2054,64.224,63.7394,63.8512,133765.0
2019-04-15 11:00:00,68.58,68.76,68.39,68.56,52706.0,63.9164,64.0842,63.7394,63.8978,52706.0
2019-04-15 11:30:00,68.53,68.56,68.21,68.21,31064.0,63.8698,63.8978,63.5716,63.5716,31064.0
2019-04-15 12:00:00,68.23,68.32,68.05,68.11,135230.0,63.5902,63.6741,63.4225,63.4784,135230.0
2019-04-15 12:30:00,68.1,68.25,68.09,68.14,33293.0,63.4691,63.6089,63.4598,63.5064,33293.0
2019-04-15 13:00:00,68.14,68.59,68.14,68.59,28800.0,63.5064,63.9258,63.5064,63.9258,28800.0
2019-04-15 13:30:00,68.58,68.7,68.49,68.52,25488.0,63.9164,64.0283,63.8326,63.8605,25488.0
2019-04-15 14:00:00,68.54,68.58,68.39,68.4,25506.0,63.8792,63.9164,63.7394,63.7487,25506.0
2019-04-15 14:30:00,68.41,68.48,68.2,68.38,46724.0,63.758,63.8232,63.5623,63.73,46724.0
2019-04-15 15:00:00,68.38,68.59,68.33,68.45,46226.0,63.73,63.9258,63.6834,63.7953,46226.0
2019-04-15 15:30:00,68.4,68.61,68.19,68.56,223891.0,63.7487,63.9444,63.553,63.8978,223891.0
2019-04-16 09:30:00,69.0,69.44,68.8,68.86,175015.0,64.3079,64.718,64.1215,64.1774,175015.0
2019-04-16 10:00:00,68.9,69.15,68.65,68.88,161850.0,64.2147,64.4477,63.9817,64.196,161850.0
2019-04-16 10:30:00,68.87,68.89,68.54,68.75,93250.0,64.1867,64.2054,63.8792,64.0749,93250.0
2019-04-16 11:00:00,68.8,69.23,68.69,69.19,38895.0,64.1215,64.5222,64.019,64.485,38895.0
2019-04-16 11:30:00,69.19,69.2,68.93,69.12,25479.0,64.485,64.4943,64.2426,64.4197,25479.0
2019-04-16 12:00:00,69.08,69.32,69.06,69.15,19969.0,64.3824,64.6061,64.3638,64.4477,19969.0
2019-04-16 12:30:00,69.15,69.46,69.11,69.42,46492.0,64.4477,64.7366,64.4104,64.6993,46492.0
2019-04-16 13:00:00,69.43,69.43,69.19,69.29,55205.0,64.7086,64.7086,64.485,64.5782,55205.0
2019-04-16 13:30:00,69.32,69.48,69.27,69.34,41727.0,64.6061,64.7552,64.5595,64.6248,41727.0
2019-04-16 14:00:00,69.25,69.49,69.17,69.49,45342.0,64.5409,64.7646,64.4663,64.7646,45342.0
2019-04-16 14:30:00,69.5,69.62,69.37,69.53,44074.0,64.7739,64.8857,64.6527,64.8018,44074.0
2019-04-16 15:00:00,69.54,69.66,69.43,69.52,116853.0,64.8112,64.923,64.7086,64.7925,116853.0
2019-04-16 15:30:00,69.49,69.49,68.97,69.47,276329.0,64.7646,64.7646,64.2799,64.7459,276329.0
2019-04-17 09:30:00,69.95,69.95,68.8,69.05,119681.0,65.1933,65.1933,64.1215,64.3545,119681.0
2019-04-17 10:00:00,68.99,69.08,68.43,69.06,163851.0,64.2986,64.3824,63.7766,64.3638,163851.0
2019-04-17 10:30:00,69.11,69.28,68.88,69.0,96578.0,64.4104,64.5688,64.196,64.3079,96578.0
2019-04-17 11:00:00,69.05,69.36,68.78,68.78,63423.0,64.3545,64.6434,64.1028,64.1028,63423.0
2019-04-17 11:30:00,68.78,68.89,68.43,68.64,93590.0,64.1028,64.2054,63.7766,63.9724,93590.0
2019-04-17 12:00:00,68.53,68.66,68.27,68.59,118711.0,63.8698,63.991,63.6275,63.9258,118711.0
2019-04-17 12:30:00,68.58,68.91,68.58,68.9,36324.0,63.9164,64.224,63.9164,64.2147,36324.0
2019-04-17 13:00:00,68.91,69.09,68.77,68.77,144169.0,64.224,64.3918,64.0935,64.0935,144169.0
2019-04-17 13:30:00,68.85,69.13,68.85,69.13,87801.0,64.1681,64.429,64.1681,64.429,87801.0
2019-04-17 14:00:00,69.18,69.35,68.96,69.05,69882.0,64.4756,64.6341,64.2706,64.3545,69882.0
2019-04-17 14:30:00,69.04,69.33,69.04,69.3,63678.0,64.3452,64.6154,64.3452,64.5875,63678.0
2019-04-17 15:00:00,69.31,69.64,69.31,69.53,135416.0,64.5968,64.9044,64.5968,64.8018,135416.0
2019-04-17 15:30:00,69.57,69.66,69.31,69.31,236144.0,64.8391,64.923,64.5968,64.5968,236144.0
2019-04-18 09:30:00,69.3,69.4,68.79,68.92,160110.0,64.5875,64.6807,64.1122,64.2333,160110.0
2019-04-18 10:00:00,68.98,69.14,68.68,69.04,82467.0,64.2892,64.4384,64.0096,64.3452,82467.0
2019-04-18 10:30:00,69.05,69.09,68.66,68.93,75766.0,64.3545,64.3918,63.991,64.2426,75766.0
2019-04-18 11:00:00,69.0,69.41,68.96,68.98,40998.0,64.3079,64.69,64.2706,64.2892,40998.0
2019-04-18 11:30:00,69.16,69.45,69.07,69.45,25929.0,64.457,64.7273,64.3731,64.7273,25929.0
2019-04-18 12:00:00,69.43,69.58,69.35,69.43,60936.0,64.7086,64.8484,64.6341,64.7086,60936.0
2019-04-18 12:30:00,69.42,69.59,69.38,69.5,26840.0,64.6993,64.8578,64.662,64.7739,26840.0
2019-04-18 13:00:00,69.48,69.61,69.42,69.61,19671.0,64.7552,64.8764,64.6993,64.8764,19671.0
2019-04-18 13:30:00,69.61,69.64,69.37,69.41,34062.0,64.8764,64.9044,64.6527,64.69,34062.0
2019-04-18 14:00:00,69.4,69.41,69.21,69.34,54451.0,64.6807,64.69,64.5036,64.6248,54451.0
2019-04-18 14:30:00,69.31,69.5,69.18,69.49,47964.0,64.5968,64.7739,64.4756,64.7646,47964.0
2019-04-18 15:00:00,69.48,69.52,69.33,69.33,63954.0,64.7552,64.7925,64.6154,64.6154,63954.0
2019-04-18 15:30:00,69.28,69.29,68.9,69.1,232587.0,64.5688,64.5782,64.2147,64.4011,232587.0
2019-04-22 09:30:00,68.96,68.96,67.98,68.42,162447.0,64.2706,64.2706,63.3572,63.7673,162447.0
2019-04-22 10:00:00,68.47,68.5,67.83,68.09,75294.0,63.8139,63.8419,63.2174,63.4598,75294.0
2019-04-22 10:30:00,68.07,68.5,68.07,68.45,47732.0,63.4411,63.8419,63.4411,63.7953,47732.0
2019-04-22 11:00:00,68.44,68.44,68.2,68.25,21112.0,63.786,63.786,63.5623,63.6089,21112.0
2019-04-22 11:30:00,68.22,68.42,68.19,68.22,11350.0,63.5809,63.7673,63.553,63.5809,11350.0
2019-04-22 12:00:00,68.2,68.23,68.04,68.18,104097.0,63.5623,63.5902,63.4132,63.5436,104097.0
2019-04-22 12:30:00,68.2,68.33,68.17,68.33,27784.0,63.5623,63.6834,63.5343,63.6834,27784.0
2019-04-22 13:00:00,68.28,68.36,68.12,68.32,24135.0,63.6368,63.7114,63.4877,63.6741,24135.0
2019-04-22 13:30:00,68.32,68.41,68.27,68.27,15000.0,63.6741,63.758,63.6275,63.6275,15000.0
2019-04-22 14:00:00,68.29,68.38,68.26,68.26,24142.0,63.6462,63.73,63.6182,63.6182,24142.0
2019-04-22 14:30:00,68.26,68.26,68.1,68.19,28260.0,63.6182,63.6182,63.4691,63.553,28260.0
2019-04-22 15:00:00,68.25,68.33,68.09,68.2,12331.0,63.6089,63.6834,63.4598,63.5623,12331.0
2019-04-22 15:30:00,68.22,68.58,68.2,68.41,85956.0,63.5809,63.9164,63.5623,63.758,85956.0
2019-04-23 09:30:00,68.5,68.8,68.17,68.45,94770.0,63.8419,64.1215,63.5343,63.7953,94770.0
2019-04-23 10:00:00,68.49,68.7,68.25,68.47,34402.0,63.8326,64.0283,63.6089,63.8139,34402.0
2019-04-23 10:30:00,68.51,68.8,68.3,68.8,72069.0,63.8512,64.1215,63.6555,64.1215,72069.0
2019-04-23 11:00:00,68.81,69.45,68.81,69.42,73689.0,64.1308,64.7273,64.1308,64.6993,73689.0
2019-04-23 11:30:00,69.39,69.9,69.36,69.88,153228.0,64.6714,65.1467,64.6434,65.128,153228.0
2019-04-23 12:00:00,69.88,70.22,69.81,69.85,157908.0,65.128,65.4449,65.0628,65.1001,157908.0
2019-04-23 12:30:00,69.85,69.86,69.63,69.75,69381.0,65.1001,65.1094,64.895,65.0069,69381.0
2019-04-23 13:00:00,69.82,69.89,69.59,69.62,16597.0,65.0721,65.1374,64.8578,64.8857,16597.0
2019-04-23 13:30:00,69.6,69.77,69.6,69.74,21730.0,64.8671,65.0255,64.8671,64.9976,21730.0
2019-04-23 14:00:00,69.73,69.92,69.62,69.9,20931.0,64.9882,65.1653,64.8857,65.1467,20931.0
2019-04-23 14:30:00,69.91,69.98,69.84,69.95,36582.0,65.156,65.2212,65.0908,65.1933,36582.0
2019-04-23 15:00:00,69.91,69.98,69.75,69.93,78102.0,65.156,65.2212,65.0069,65.1746,78102.0
2019-04-23 15:30:00,69.93,70.12,69.82,69.94,187989.0,65.1746,65.3517,65.0721,65.184,187989.0
2019-04-24 09:30:00,69.63,70.06,69.18,70.0,44897.0,64.895,65.2958,64.4756,65.2399,44897.0
2019-04-24 10:00:00,69.97,70.01,69.61,69.74,36968.0,65.2119,65.2492,64.8764,64.9976,36968.0
2019-04-24 10:30:00,69.74,70.06,69.73,69.99,55444.0,64.9976,65.2958,64.9882,65.2306,55444.0
2019-04-24 11:00:00,70.01,70.16,69.9,69.99,60879.0,65.2492,65.389,65.1467,65.2306,60879.0
2019-04-24 11:30:00,70.02,70.3,70.01,70.13,28144.0,65.2585,65.5195,65.2492,65.361,28144.0
2019-04-24 12:00:00,70.1,70.38,70.01,70.35,19538.0,65.3331,65.594,65.2492,65.5661,19538.0
2019-04-24 12:30:00,70.36,70.47,70.13,70.15,36000.0,65.5754,65.6779,65.361,65.3797,36000.0
2019-04-24 13:00:00,70.12,70.13,69.62,70.01,45508.0,65.3517,65.361,64.8857,65.2492,45508.0
2019-04-24 13:30:00,69.97,70.14,69.92,70.05,40793.0,65.2119,65.3704,65.1653,65.2865,40793.0
2019-04-24 14:00:00,70.01,70.22,70.01,70.1,35516.0,65.2492,65.4449,65.2492,65.3331,35516.0
2019-04-24 14:30:00,70.11,70.49,70.11,70.45,202674.0,65.3424,65.6966,65.3424,65.6593,202674.0
2019-04-24 15:00:00,70.47,70.62,70.39,70.51,73582.0,65.6779,65.8177,65.6034,65.7152,73582.0
2019-04-24 15:30:00,70.53,70.59,70.02,70.02,121428.0,65.7338,65.7898,65.2585,65.2585,121428.0
2019-04-25 09:30:00,69.43,69.64,68.91,69.64,115110.0,64.7086,64.9044,64.224,64.9044,115110.0
2019-04-25 10:00:00,69.57,69.77,69.05,69.1,82650.0,64.8391,65.0255,64.3545,64.4011,82650.0
2019-04-25 10:30:00,69.07,69.58,68.82,69.58,55259.0,64.3731,64.8484,64.1401,64.8484,55259.0
2019-04-25 11:00:00,69.63,70.25,69.59,70.13,99394.0,64.895,65.4729,64.8578,65.361,99394.0
2019-04-25 11:30:00,70.13,70.7,70.13,70.61,108955.0,65.361,65.8923,65.361,65.8084,108955.0
2019-04-25 12:00:00,70.6,70.65,70.38,70.46,29412.0,65.7991,65.8457,65.594,65.6686,29412.0
2019-04-25 12:30:00,70.44,70.7,70.44,70.64,41657.0,65.65,65.8923,65.65,65.8364,41657.0
2019-04-25 13:00:00,70.66,70.74,70.5,70.74,16721.0,65.855,65.9296,65.7059,65.9296,16721.0
2019-04-25 13:30:00,70.75,70.8,70.63,70.78,21639.0,65.9389,65.9855,65.827,65.9668,21639.0
2019-04-25 14:00:00,70.79,70.96,70.79,70.82,21413.0,65.9762,66.1346,65.9762,66.0041,21413.0
2019-04-25 14:30:00,70.82,70.89,70.72,70.8,28280.0,66.0041,66.0694,65.9109,65.9855,28280.0
2019-04-25 15:00:00,70.8,70.83,70.49,70.79,21248.0,65.9855,66.0134,65.6966,65.9762,21248.0
2019-04-25 15:30:00,70.83,70.95,70.37,70.37,122293.0,66.0134,66.1253,65.5847,65.5847,122293.0
2019-04-26 09:30:00,70.51,71.14,70.35,70.5,87334.0,65.7152,66.3024,65.5661,65.7059,87334.0
2019-04-26 10:00:00,70.5,70.87,70.24,70.8,64236.0,65.7059,66.0507,65.4636,65.9855,64236.0
2019-04-26 10:30:00,70.78,70.91,70.51,70.69,47383.0,65.9668,66.088,65.7152,65.883,47383.0
2019-04-26 11:00:00,70.71,71.25,70.49,71.2,33040.0,65.9016,66.4049,65.6966,66.3583,33040.0
2019-04-26 11:30:00,71.24,71.44,71.14,71.17,54357.0,66.3956,66.582,66.3024,66.3303,54357.0
2019-04-26 12:00:00,71.18,71.39,71.16,71.26,9089.0,66.3396,66.5354,66.321,66.4142,9089.0
2019-04-26 12:30:00,71.21,71.51,71.21,71.5,36497.0,66.3676,66.6472,66.3676,66.6379,36497.0
2019-04-26 13:00:00,71.4,71.49,71.28,71.49,15911.0,66.5447,66.6286,66.4328,66.6286,15911.0
2019-04-26 13:30:00,71.47,71.51,71.28,71.43,20999.0,66.6099,66.6472,66.4328,66.5726,20999.0
2019-04-26 14:00:00,71.44,71.46,71.11,71.45,45444.0,66.582,66.6006,66.2744,66.5913,45444.0
2019-04-26 14:30:00,71.39,71.51,71.33,71.48,35315.0,66.5354,66.6472,66.4794,66.6192,35315.0
2019-04-26 15:00:00,71.5,71.75,71.5,71.62,111797.0,66.6379,66.8709,66.6379,66.7497,111797.0
2019-04-26 15:30:00,71.57,72.07,71.57,72.01,185014.0,66.7031,67.1691,66.7031,67.1132,185014.0
2019-04-29 09:30:00,72.3,73.97,72.15,73.74,266633.0,67.3835,68.9399,67.2437,68.7255,266633.0
2019-04-29 10:00:00,73.76,73.8,73.23,73.3,95191.0,68.7442,68.7815,68.2502,68.3155,95191.0
2019-04-29 10:30:00,73.31,73.77,73.31,73.6,64378.0,68.3248,68.7535,68.3248,68.5951,64378.0
2019-04-29 11:00:00,73.54,73.69,73.4,73.5,31081.0,68.5392,68.6789,68.4087,68.5019,31081.0
2019-04-29 11:30:00,73.5,73.73,73.4,73.65,38118.0,68.5019,68.7162,68.4087,68.6417,38118.0
2019-04-29 12:00:00,73.58,73.97,73.53,73.97,41912.0,68.5764,68.9399,68.5298,68.9399,41912.0
2019-04-29 12:30:00,73.98,74.0,73.77,73.96,74744.0,68.9492,68.9679,68.7535,68.9306,74744.0
2019-04-29 13:00:00,73.96,74.08,73.86,73.93,93744.0,68.9306,69.0424,68.8374,68.9026,93744.0
2019-04-29 13:30:00,73.93,73.97,73.84,73.92,35586.0,68.9026,68.9399,68.8187,68.8933,35586.0
2019-04-29 14:00:00,73.92,74.12,73.89,73.95,58697.0,68.8933,69.0797,68.8653,68.9213,58697.0
2019-04-29 14:30:00,73.9,73.9,73.59,73.6,58059.0,68.8747,68.8747,68.5858,68.5951,58059.0
2019-04-29 15:00:00,73.61,73.93,73.61,73.76,89610.0,68.6044,68.9026,68.6044,68.7442,89610.0
2019-04-29 15:30:00,73.73,73.73,73.15,73.15,230998.0,68.7162,68.7162,68.1757,68.1757,230998.0
2019-04-30 09:30:00,73.43,74.07,73.07,73.35,144729.0,68.4366,69.0331,68.1011,68.3621,144729.0
2019-04-30 10:00:00,73.36,73.53,73.18,73.52,31890.0,68.3714,68.5298,68.2036,68.5205,31890.0
2019-04-30 10:30:00,73.48,73.72,73.35,73.5,39434.0,68.4832,68.7069,68.3621,68.5019,39434.0
2019-04-30 11:00:00,73.42,73.43,72.53,73.0,168526.0,68.4273,68.4366,67.5978,68.0359,168526.0
2019-04-30 11:30:00,73.02,73.62,73.0,73.52,30595.0,68.0545,68.6137,68.0359,68.5205,30595.0
2019-04-30 12:00:00,73.49,73.58,73.38,73.39,23693.0,68.4926,68.5764,68.39,68.3994,23693.0
2019-04-30 12:30:00,73.39,73.51,73.18,73.37,44976.0,68.3994,68.5112,68.2036,68.3807,44976.0
2019-04-30 13:00:00,73.44,73.57,73.44,73.53,21406.0,68.446,68.5671,68.446,68.5298,21406.0
2019-04-30 13:30:00,73.47,73.96,73.47,73.92,47672.0,68.4739,68.9306,68.4739,68.8933,47672.0
2019-04-30 14:00:00,73.95,73.95,73.58,73.74,27593.0,68.9213,68.9213,68.5764,68.7255,27593.0
2019-04-30 14:30:00,73.72,73.88,73.6,73.8,32629.0,68.7069,68.856,68.5951,68.7815,32629.0
2019-04-30 15:00:00,73.84,73.93,73.66,73.73,37953.0,68.8187,68.9026,68.651,68.7162,37953.0
2019-04-30 15:30:00,73.71,74.43,73.67,74.18,229026.0,68.6976,69.3686,68.6603,69.1356,229026.0
2019-05-01 09:30:00,74.5,74.8,74.25,74.68,78382.0,69.4339,69.7135,69.2009,69.6016,78382.0
2019-05-01 10:00:00,74.68,74.74,74.02,74.04,71185.0,69.6016,69.6575,68.9865,69.0051,71185.0
2019-05-01 10:30:00,74.0,74.26,73.93,74.04,39126.0,68.9679,69.2102,68.9026,69.0051,39126.0
2019-05-01 11:00:00,74.09,74.2,73.77,73.93,49111.0,69.0517,69.1543,68.7535,68.9026,49111.0
2019-05-01 11:30:00,74.01,74.23,74.0,74.17,37671.0,68.9772,69.1822,68.9679,69.1263,37671.0
2019-05-01 12:00:00,73.93,73.95,73.31,73.46,62841.0,68.9026,68.9213,68.3248,68.4646,62841.0
2019-05-01 12:30:00,73.48,73.62,73.16,73.58,55714.0,68.4832,68.6137,68.185,68.5764,55714.0
2019-05-01 13:00:00,73.6,73.86,73.47,73.78,34595.0,68.5951,68.8374,68.4739,68.7628,34595.0
2019-05-01 13:30:00,73.85,74.06,73.71,74.0,13579.0,68.8281,69.0238,68.6976,68.9679,13579.0
2019-05-01 14:00:00,74.05,74.37,73.57,74.1,117465.0,69.0145,69.3127,68.5671,69.0611,117465.0
2019-05-01 14:30:00,74.14,74.43,73.8,74.09,116030.0,69.0983,69.3686,68.7815,69.0517,116030.0
2019-05-01 15:00:00,74.1,74.35,73.74,74.01,63204.0,69.0611,69.2941,68.7255,68.9772,63204.0
2019-05-01 15:30:00,73.89,73.89,72.47,72.56,237276.0,68.8653,68.8653,67.5419,67.6258,237276.0
2019-05-02 09:30:00,72.59,73.45,72.31,73.34,115949.0,67.6538,68.4553,67.3928,68.3528,115949.0
2019-05-02 10:00:00,73.37,73.69,73.37,73.38,57394.0,68.3807,68.6789,68.3807,68.39,57394.0
2019-05-02 10:30:00,73.42,73.5,72.65,72.65,56939.0,68.4273,68.5019,67.7097,67.7097,56939.0
2019-05-02 11:00:00,72.65,72.91,71.93,71.94,234523.0,67.7097,67.952,67.0386,67.048,234523.0
2019-05-02 11:30:00,71.94,72.35,71.26,71.7,260702.0,67.048,67.4301,66.4142,66.8243,260702.0
2019-05-02 12:00:00,71.72,72.19,71.55,72.09,94977.0,66.8429,67.281,66.6845,67.1878,94977.0
2019-05-02 12:30:00,72.11,72.62,72.02,72.5,68810.0,67.2064,67.6817,67.1225,67.5699,68810.0
2019-05-02 13:00:00,72.53,72.95,72.23,72.76,130608.0,67.5978,67.9893,67.3182,67.8122,130608.0
2019-05-02 13:30:00,72.8,72.97,72.62,72.68,145111.0,67.8495,68.0079,67.6817,67.7376,145111.0
2019-05-02 14:00:00,72.57,72.89,72.49,72.59,56407.0,67.6351,67.9334,67.5606,67.6538,56407.0
2019-05-02 14:30:00,72.59,72.77,72.15,72.39,103956.0,67.6538,67.8215,67.2437,67.4674,103956.0
2019-05-02 15:00:00,72.41,72.75,72.33,72.61,36934.0,67.486,67.8029,67.4114,67.6724,36934.0
2019-05-02 15:30:00,72.55,72.73,72.25,72.62,153847.0,67.6165,67.7842,67.3369,67.6817,153847.0
2019-05-03 09:30:00,73.75,74.21,73.41,73.82,200078.0,68.7349,69.1636,68.418,68.8001,200078.0
2019-05-03 10:00:00,73.79,73.86,73.14,73.33,157912.0,68.7721,68.8374,68.1664,68.3434,157912.0
2019-05-03 10:30:00,73.38,73.94,73.36,73.9,66753.0,68.39,68.9119,68.3714,68.8747,66753.0
2019-05-03 11:00:00,73.9,74.25,73.9,73.96,168578.0,68.8747,69.2009,68.8747,68.9306,168578.0
2019-05-03 11:30:00,74.04,74.35,73.94,74.34,55418.0,69.0051,69.2941,68.9119,69.2847,55418.0
2019-05-03 12:00:00,74.31,74.51,74.25,74.5,87517.0,69.2568,69.4432,69.2009,69.4339,87517.0
2019-05-03 12:30:00,74.47,74.51,74.28,74.3,57817.0,69.4059,69.4432,69.2288,69.2475,57817.0
2019-05-03 13:00:00,74.25,74.54,74.25,74.48,83403.0,69.2009,69.4711,69.2009,69.4152,83403.0
2019-05-03 13:30:00,74.48,74.55,74.39,74.47,91485.0,69.4152,69.4805,69.3313,69.4059,91485.0
2019-05-03 14:00:00,74.41,74.55,74.3,74.51,24520.0,69.35,69.4805,69.2475,69.4432,24520.0
2019-05-03 14:30:00,74.47,74.5,74.29,74.4,28112.0,69.4059,69.4339,69.2381,69.3407,28112.0
2019-05-03 15:00:00,74.36,74.43,74.26,74.36,36070.0,69.3034,69.3686,69.2102,69.3034,36070.0
2019-05-03 15:30:00,74.34,74.45,74.2,74.33,110944.0,69.2847,69.3873,69.1543,69.2754,110944.0
2019-05-06 09:30:00,70.92,71.97,70.63,71.96,312284.0,66.0973,67.0759,65.827,67.0666,312284.0
2019-05-06 10:00:00,71.98,72.12,71.64,71.82,96250.0,67.0852,67.2157,66.7684,66.9361,96250.0
2019-05-06 10:30:00,71.95,72.54,71.88,72.49,67488.0,67.0573,67.6072,66.992,67.5606,67488.0
2019-05-06 11:00:00,72.4,73.19,72.26,73.18,100056.0,67.4767,68.213,67.3462,68.2036,100056.0
2019-05-06 11:30:00,73.2,73.24,72.42,72.43,67632.0,68.2223,68.2596,67.4953,67.5046,67632.0
2019-05-06 12:00:00,72.49,72.82,72.31,72.71,42200.0,67.5606,67.8681,67.3928,67.7656,42200.0
2019-05-06 12:30:00,72.76,72.97,72.7,72.78,53349.0,67.8122,68.0079,67.7563,67.8308,53349.0
2019-05-06 13:00:00,72.78,73.12,72.62,73.1,28841.0,67.8308,68.1477,67.6817,68.1291,28841.0
2019-05-06 13:30:00,73.13,73.17,72.84,72.9,18779.0,68.157,68.1943,67.8868,67.9427,18779.0
2019-05-06 14:00:00,72.96,73.1,72.85,73.06,22946.0,67.9986,68.1291,67.8961,68.0918,22946.0
2019-05-06 14:30:00,73.03,73.77,73.03,73.75,68848.0,68.0638,68.7535,68.0638,68.7349,68848.0
2019-05-06 15:00:00,73.75,73.99,73.68,73.86,51540.0,68.7349,68.9585,68.6696,68.8374,51540.0
2019-05-06 15:30:00,73.85,73.96,73.36,73.43,108696.0,68.8281,68.9306,68.3714,68.4366,108696.0
2019-05-07 09:30:00,71.7,72.11,70.84,71.49,276093.0,66.8243,67.2064,66.0228,66.6286,276093.0
2019-05-07 10:00:00,71.51,71.52,70.4,71.4,290008.0,66.6472,66.6565,65.6127,66.5447,290008.0
2019-05-07 10:30:00,71.4,71.45,70.17,70.45,120281.0,66.5447,66.5913,65.3983,65.6593,120281.0
2019-05-07 11:00:00,70.4,70.85,70.09,70.58,64418.0,65.6127,66.0321,65.3238,65.7804,64418.0
2019-05-07 11:30:00,70.59,70.86,70.05,70.29,53004.0,65.7898,66.0414,65.2865,65.5102,53004.0
2019-05-07 12:00:00,70.26,71.0,70.01,70.93,126752.0,65.4822,66.1719,65.2492,66.1066,126752.0
2019-05-07 12:30:00,71.0,71.03,70.58,70.58,32157.0,66.1719,66.1998,65.7804,65.7804,32157.0
2019-05-07 13:00:00,70.52,70.59,69.52,69.65,139671.0,65.7245,65.7898,64.7925,64.9137,139671.0
2019-05-07 13:30:00,69.61,70.02,69.3,69.73,195178.0,64.8764,65.2585,64.5875,64.9882,195178.0
2019-05-07 14:00:00,69.72,70.04,69.19,69.19,109220.0,64.9789,65.2772,64.485,64.485,109220.0
2019-05-07 14:30:00,69.31,69.59,68.85,69.43,124954.0,64.5968,64.8578,64.1681,64.7086,124954.0
2019-05-07 15:00:00,69.46,69.55,68.93,69.01,92689.0,64.7366,64.8205,64.2426,64.3172,92689.0
2019-05-07 15:30:00,69.0,69.97,68.29,69.78,397837.0,64.3079,65.2119,63.6462,65.0348,397837.0
2019-05-08 09:30:00,69.19,70.17,69.1,70.17,204369.0,64.485,65.3983,64.4011,65.3983,204369.0
2019-05-08 10:00:00,70.19,70.51,70.0,70.31,96749.0,65.417,65.7152,65.2399,65.5288,96749.0
2019-05-08 10:30:00,70.36,70.58,69.86,70.57,73741.0,65.5754,65.7804,65.1094,65.7711,73741.0
2019-05-08 11:00:00,70.59,71.17,70.41,70.46,143985.0,65.7898,66.3303,65.622,65.6686,143985.0
2019-05-08 11:30:00,70.37,70.62,69.92,70.42,45628.0,65.5847,65.8177,65.1653,65.6313,45628.0
2019-05-08 12:00:00,70.41,70.41,69.8,70.22,17595.0,65.622,65.622,65.0535,65.4449,17595.0
2019-05-08 12:30:00,70.11,70.53,70.1,70.53,13390.0,65.3424,65.7338,65.3331,65.7338,13390.0
2019-05-08 13:00:00,70.61,70.64,70.35,70.47,7650.0,65.8084,65.8364,65.5661,65.6779,7650.0
2019-05-08 13:30:00,70.55,70.58,70.29,70.53,18057.0,65.7525,65.7804,65.5102,65.7338,18057.0
2019-05-08 14:00:00,70.55,70.56,70.27,70.52,34096.0,65.7525,65.7618,65.4915,65.7245,34096.0
2019-05-08 14:30:00,70.53,70.65,70.32,70.46,20901.0,65.7338,65.8457,65.5381,65.6686,20901.0
2019-05-08 15:00:00,70.58,70.77,70.37,70.69,64481.0,65.7804,65.9575,65.5847,65.883,64481.0
2019-05-08 15:30:00,70.69,70.7,69.32,69.41,132387.0,65.883,65.8923,64.6061,64.69,132387.0
2019-05-09 09:30:00,67.74,67.75,66.44,66.99,157028.0,63.1336,63.1429,61.922,62.4346,157028.0
2019-05-09 10:00:00,66.87,67.28,66.38,66.71,158995.0,62.3227,62.7048,61.866,62.1736,158995.0
2019-05-09 10:30:00,66.66,67.5,66.52,67.03,83412.0,62.127,62.9099,61.9965,62.4718,83412.0
2019-05-09 11:00:00,67.03,67.62,66.81,66.85,42475.0,62.4718,63.0217,62.2668,62.3041,42475.0
2019-05-09 11:30:00,67.0,68.03,66.98,67.65,37191.0,62.4439,63.4038,62.4252,63.0497,37191.0
2019-05-09 12:00:00,67.71,68.43,67.55,68.12,62013.0,63.1056,63.7766,62.9565,63.4877,62013.0
2019-05-09 12:30:00,68.29,69.38,68.29,68.9,149766.0,63.6462,64.662,63.6462,64.2147,149766.0
2019-05-09 13:00:00,68.9,69.21,68.55,68.74,58914.0,64.2147,64.5036,63.8885,64.0656,58914.0
2019-05-09 13:30:00,68.78,69.46,68.72,68.88,39926.0,64.1028,64.7366,64.0469,64.196,39926.0
2019-05-09 14:00:00,68.97,69.3,68.59,69.03,82075.0,64.2799,64.5875,63.9258,64.3358,82075.0
2019-05-09 14:30:00,69.1,69.35,68.8,68.8,41670.0,64.4011,64.6341,64.1215,64.1215,41670.0
2019-05-09 15:00:00,68.68,69.13,68.26,69.1,53169.0,64.0096,64.429,63.6182,64.4011,53169.0
2019-05-09 15:30:00,69.1,69.51,68.95,69.33,130602.0,64.4011,64.7832,64.2613,64.6154,130602.0
2019-05-10 09:30:00,68.65,69.16,68.25,68.94,103606.0,63.9817,64.457,63.6089,64.252,103606.0
2019-05-10 10:00:00,68.86,68.86,67.92,68.05,66549.0,64.1774,64.1774,63.3013,63.4225,66549.0
2019-05-10 10:30:00,68.07,68.07,67.11,67.15,56549.0,63.4411,63.4411,62.5464,62.5837,56549.0
2019-05-10 11:00:00,67.12,67.8,66.76,67.34,82203.0,62.5557,63.1895,62.2202,62.7608,82203.0
2019-05-10 11:30:00,67.33,67.75,67.05,67.47,55461.0,62.7514,63.1429,62.4905,62.8819,55461.0
2019-05-10 12:00:00,67.46,68.83,67.46,68.78,177269.0,62.8726,64.1494,62.8726,64.1028,177269.0
2019-05-10 12:30:00,68.74,69.28,68.74,69.19,60819.0,64.0656,64.5688,64.0656,64.485,60819.0
2019-05-10 13:00:00,69.11,69.79,68.98,69.4,144165.0,64.4104,65.0442,64.2892,64.6807,144165.0
2019-05-10 13:30:00,69.44,69.85,69.37,69.67,85463.0,64.718,65.1001,64.6527,64.9323,85463.0
2019-05-10 14:00:00,69.65,69.85,69.25,69.45,149626.0,64.9137,65.1001,64.5409,64.7273,149626.0
2019-05-10 14:30:00,69.5,70.2,69.44,69.99,70455.0,64.7739,65.4263,64.718,65.2306,70455.0
2019-05-10 15:00:00,70.03,71.19,70.03,70.92,107846.0,65.2678,66.349,65.2678,66.0973,107846.0
2019-05-10 15:30:00,70.95,70.96,69.9,70.66,163549.0,66.1253,66.1346,65.1467,65.855,163549.0
2019-05-13 09:30:00,67.25,67.49,66.36,66.51,292865.0,62.6769,62.9006,61.8474,61.9872,292865.0
2019-05-13 10:00:00,66.53,66.81,66.03,66.81,133017.0,62.0058,62.2668,61.5398,62.2668,133017.0
2019-05-13 10:30:00,66.73,67.28,66.2,66.47,86120.0,62.1922,62.7048,61.6983,61.9499,86120.0
2019-05-13 11:00:00,66.47,66.64,65.95,66.28,59443.0,61.9499,62.1084,61.4653,61.7728,59443.0
2019-05-13 11:30:00,66.4,66.51,65.89,66.46,119616.0,61.8847,61.9872,61.4094,61.9406,119616.0
2019-05-13 12:00:00,66.46,66.46,65.65,65.7,53947.0,61.9406,61.9406,61.1857,61.2323,53947.0
2019-05-13 12:30:00,65.7,65.92,65.39,65.41,55464.0,61.2323,61.4373,60.9434,60.962,55464.0
2019-05-13 13:00:00,65.4,65.49,65.11,65.27,70842.0,60.9527,61.0366,60.6824,60.8315,70842.0
2019-05-13 13:30:00,65.28,66.04,65.28,65.92,77826.0,60.8408,61.5492,60.8408,61.4373,77826.0
2019-05-13 14:00:00,65.88,66.5,65.55,66.16,175733.0,61.4,61.9779,61.0925,61.661,175733.0
2019-05-13 14:30:00,66.26,66.74,65.85,66.48,63060.0,61.7542,62.2016,61.3721,61.9592,63060.0
2019-05-13 15:00:00,66.4,66.65,65.55,65.72,106773.0,61.8847,62.1177,61.0925,61.2509,106773.0
2019-05-13 15:30:00,65.66,65.93,65.25,65.78,191267.0,61.195,61.4466,60.8129,61.3068,191267.0
2019-05-14 09:30:00,66.46,67.1,66.13,66.86,147397.0,61.9406,62.5371,61.633,62.3134,147397.0
2019-05-14 10:00:00,67.0,67.88,66.85,67.75,67378.0,62.4439,63.264,62.3041,63.1429,67378.0
2019-05-14 10:30:00,67.79,67.98,67.55,67.77,83035.0,63.1802,63.3572,62.9565,63.1615,83035.0
2019-05-14 11:00:00,67.84,68.41,67.72,68.23,85741.0,63.2268,63.758,63.1149,63.5902,85741.0
2019-05-14 11:30:00,68.31,68.82,68.31,68.73,105274.0,63.6648,64.1401,63.6648,64.0562,105274.0
2019-05-14 12:00:00,68.72,68.87,68.34,68.35,71476.0,64.0469,64.1867,63.6928,63.7021,71476.0
2019-05-14 12:30:00,68.26,68.56,68.26,68.44,8787.0,63.6182,63.8978,63.6182,63.786,8787.0
2019-05-14 13:00:00,68.41,68.83,68.41,68.69,31857.0,63.758,64.1494,63.758,64.019,31857.0
2019-05-14 13:30:00,68.68,68.87,68.67,68.75,27638.0,64.0096,64.1867,64.0003,64.0749,27638.0
2019-05-14 14:00:00,68.69,68.85,68.36,68.8,38141.0,64.019,64.1681,63.7114,64.1215,38141.0
2019-05-14 14:30:00,68.73,68.79,68.22,68.29,48246.0,64.0562,64.1122,63.5809,63.6462,48246.0
2019-05-14 15:00:00,68.25,68.55,68.17,68.31,27966.0,63.6089,63.8885,63.5343,63.6648,27966.0
2019-05-14 15:30:00,68.29,68.29,67.49,67.52,94230.0,63.6462,63.6462,62.9006,62.9285,94230.0
2019-05-15 09:30:00,66.1,66.76,65.8,66.59,146153.0,61.6051,62.2202,61.3255,62.0618,146153.0
2019-05-15 10:00:00,66.59,67.31,65.99,67.31,126182.0,62.0618,62.7328,61.5026,62.7328,126182.0
2019-05-15 10:30:00,67.32,67.76,67.1,67.56,101492.0,62.7421,63.1522,62.5371,62.9658,101492.0
2019-05-15 11:00:00,67.58,68.02,67.13,68.0,80502.0,62.9844,63.3945,62.565,63.3759,80502.0
2019-05-15 11:30:00,68.03,68.42,67.8,68.33,51429.0,63.4038,63.7673,63.1895,63.6834,51429.0
2019-05-15 12:00:00,68.42,68.52,67.89,68.01,94956.0,63.7673,63.8605,63.2734,63.3852,94956.0
2019-05-15 12:30:00,68.09,68.33,67.98,68.1,27002.0,63.4598,63.6834,63.3572,63.4691,27002.0
2019-05-15 13:00:00,68.12,68.27,67.78,67.83,29057.0,63.4877,63.6275,63.1708,63.2174,29057.0
2019-05-15 13:30:00,67.87,68.3,67.87,68.3,20691.0,63.2547,63.6555,63.2547,63.6555,20691.0
2019-05-15 14:00:00,68.29,68.35,68.05,68.14,25022.0,63.6462,63.7021,63.4225,63.5064,25022.0
2019-05-15 14:30:00,68.18,68.26,67.84,67.89,13867.0,63.5436,63.6182,63.2268,63.2734,13867.0
2019-05-15 15:00:00,67.88,68.2,67.8,68.16,35051.0,63.264,63.5623,63.1895,63.525,35051.0
2019-05-15 15:30:00,68.1,68.13,67.61,67.66,79509.0,63.4691,63.497,63.0124,63.059,79509.0
2019-05-16 09:30:00,68.33,70.04,68.32,69.96,119670.0,63.6834,65.2772,63.6741,65.2026,119670.0
2019-05-16 10:00:00,69.98,70.25,69.85,70.23,87342.0,65.2212,65.4729,65.1001,65.4542,87342.0
2019-05-16 10:30:00,70.24,70.29,69.86,70.19,50967.0,65.4636,65.5102,65.1094,65.417,50967.0
2019-05-16 11:00:00,70.2,70.58,70.03,70.45,80135.0,65.4263,65.7804,65.2678,65.6593,80135.0
2019-05-16 11:30:00,70.4,70.73,70.4,70.58,18149.0,65.6127,65.9202,65.6127,65.7804,18149.0
2019-05-16 12:00:00,70.52,70.8,70.4,70.68,34924.0,65.7245,65.9855,65.6127,65.8736,34924.0
2019-05-16 12:30:00,70.68,70.71,70.32,70.5,72768.0,65.8736,65.9016,65.5381,65.7059,72768.0
2019-05-16 13:00:00,70.45,70.67,70.26,70.64,21825.0,65.6593,65.8643,65.4822,65.8364,21825.0
2019-05-16 13:30:00,70.59,70.59,70.25,70.33,10363.0,65.7898,65.7898,65.4729,65.5474,10363.0
2019-05-16 14:00:00,70.34,70.62,70.23,70.61,22076.0,65.5568,65.8177,65.4542,65.8084,22076.0
2019-05-16 14:30:00,70.58,70.65,70.09,70.26,32605.0,65.7804,65.8457,65.3238,65.4822,32605.0
2019-05-16 15:00:00,70.2,70.25,69.75,70.0,55412.0,65.4263,65.4729,65.0069,65.2399,55412.0
2019-05-16 15:30:00,69.98,69.98,69.47,69.76,95297.0,65.2212,65.2212,64.7459,65.0162,95297.0
2019-05-17 09:30:00,68.48,68.88,67.54,68.36,121635.0,63.8232,64.196,62.9472,63.7114,121635.0
2019-05-17 10:00:00,68.34,69.19,68.25,69.16,75743.0,63.6928,64.485,63.6089,64.457,75743.0
2019-05-17 10:30:00,69.13,70.1,68.96,69.9,76060.0,64.429,65.3331,64.2706,65.1467,76060.0
2019-05-17 11:00:00,70.02,70.26,69.83,69.89,25138.0,65.2585,65.4822,65.0814,65.1374,25138.0
2019-05-17 11:30:00,69.94,69.95,69.29,69.52,20694.0,65.184,65.1933,64.5782,64.7925,20694.0
2019-05-17 12:00:00,69.42,69.55,69.14,69.23,23325.0,64.6993,64.8205,64.4384,64.5222,23325.0
2019-05-17 12:30:00,69.26,69.65,69.25,69.54,11646.0,64.5502,64.9137,64.5409,64.8112,11646.0
2019-05-17 13:00:00,69.62,69.8,69.54,69.59,11866.0,64.8857,65.0535,64.8112,64.8578,11866.0
2019-05-17 13:30:00,69.52,69.82,69.46,69.7,14155.0,64.7925,65.0721,64.7366,64.9603,14155.0
2019-05-17 14:00:00,69.65,69.73,69.51,69.55,9089.0,64.9137,64.9882,64.7832,64.8205,9089.0
2019-05-17 14:30:00,69.55,69.71,69.42,69.71,11418.0,64.8205,64.9696,64.6993,64.9696,11418.0
2019-05-17 15:00:00,69.43,69.43,68.63,69.05,63502.0,64.7086,64.7086,63.963,64.3545,63502.0
2019-05-17 15:30:00,69.0,69.0,68.33,68.68,151007.0,64.3079,64.3079,63.6834,64.0096,151007.0
2019-05-20 09:30:00,67.75,68.72,67.51,68.52,123436.0,63.1429,64.0469,62.9192,63.8605,123436.0
2019-05-20 10:00:00,68.45,69.05,68.39,68.95,61000.0,63.7953,64.3545,63.7394,64.2613,61000.0
2019-05-20 10:30:00,68.89,69.15,68.74,69.0,32536.0,64.2054,64.4477,64.0656,64.3079,32536.0
2019-05-20 11:00:00,69.05,69.12,68.52,68.63,19881.0,64.3545,64.4197,63.8605,63.963,19881.0
2019-05-20 11:30:00,68.74,68.92,68.41,68.54,10748.0,64.0656,64.2333,63.758,63.8792,10748.0
2019-05-20 12:00:00,68.52,68.96,68.5,68.7,23189.0,63.8605,64.2706,63.8419,64.0283,23189.0
2019-05-20 12:30:00,68.63,68.89,68.48,68.48,54189.0,63.963,64.2054,63.8232,63.8232,54189.0
2019-05-20 13:00:00,68.56,68.6,68.38,68.52,23349.0,63.8978,63.9351,63.73,63.8605,23349.0
2019-05-20 13:30:00,68.49,68.66,68.46,68.53,10391.0,63.8326,63.991,63.8046,63.8698,10391.0
2019-05-20 14:00:00,68.56,68.57,68.25,68.26,19869.0,63.8978,63.9071,63.6089,63.6182,19869.0
2019-05-20 14:30:00,68.27,68.31,67.75,67.88,50037.0,63.6275,63.6648,63.1429,63.264,50037.0
2019-05-20 15:00:00,67.91,67.91,67.51,67.82,38124.0,63.292,63.292,62.9192,63.2081,38124.0
2019-05-20 15:30:00,67.75,68.35,67.75,68.21,65506.0,63.1429,63.7021,63.1429,63.5716,65506.0
2019-05-21 09:30:00,69.19,69.72,69.15,69.43,82245.0,64.485,64.9789,64.4477,64.7086,82245.0
2019-05-21 10:00:00,69.37,69.47,69.22,69.31,38482.0,64.6527,64.7459,64.5129,64.5968,38482.0
2019-05-21 10:30:00,69.29,70.01,69.29,69.84,52528.0,64.5782,65.2492,64.5782,65.0908,52528.0
2019-05-21 11:00:00,69.84,69.97,69.63,69.9,52412.0,65.0908,65.2119,64.895,65.1467,52412.0
2019-05-21 11:30:00,69.89,69.89,69.43,69.52,34245.0,65.1374,65.1374,64.7086,64.7925,34245.0
2019-05-21 12:00:00,69.56,69.78,69.54,69.71,26985.0,64.8298,65.0348,64.8112,64.9696,26985.0
2019-05-21 12:30:00,69.72,69.77,69.54,69.75,8637.0,64.9789,65.0255,64.8112,65.0069,8637.0
2019-05-21 13:00:00,69.74,69.89,69.71,69.8,22862.0,64.9976,65.1374,64.9696,65.0535,22862.0
2019-05-21 13:30:00,69.77,69.86,69.68,69.84,13130.0,65.0255,65.1094,64.9416,65.0908,13130.0
2019-05-21 14:00:00,69.84,69.96,69.71,69.94,13769.0,65.0908,65.2026,64.9696,65.184,13769.0
2019-05-21 14:30:00,69.92,69.97,69.89,69.89,11796.0,65.1653,65.2119,65.1374,65.1374,11796.0
2019-05-21 15:00:00,69.88,69.93,69.79,69.9,7887.0,65.128,65.1746,65.0442,65.1467,7887.0
2019-05-21 15:30:00,69.87,70.05,69.78,69.89,108207.0,65.1187,65.2865,65.0348,65.1374,108207.0
2019-05-22 09:30:00,69.21,69.72,69.13,69.66,47051.0,64.5036,64.9789,64.429,64.923,47051.0
2019-05-22 10:00:00,69.7,70.15,69.45,69.74,89263.0,64.9603,65.3797,64.7273,64.9976,89263.0
2019-05-22 10:30:00,69.72,69.79,69.22,69.36,22500.0,64.9789,65.0442,64.5129,64.6434,22500.0
2019-05-22 11:00:00,69.27,69.78,69.02,69.78,21619.0,64.5595,65.0348,64.3265,65.0348,21619.0
2019-05-22 11:30:00,69.79,69.85,69.47,69.7,34408.0,65.0442,65.1001,64.7459,64.9603,34408.0
2019-05-22 12:00:00,69.65,69.73,69.55,69.56,26306.0,64.9137,64.9882,64.8205,64.8298,26306.0
2019-05-22 12:30:00,69.46,69.64,69.36,69.42,14072.0,64.7366,64.9044,64.6434,64.6993,14072.0
2019-05-22 13:00:00,69.37,69.49,69.23,69.36,9559.0,64.6527,64.7646,64.5222,64.6434,9559.0
2019-05-22 13:30:00,69.4,69.82,69.4,69.77,26275.0,64.6807,65.0721,64.6807,65.0255,26275.0
2019-05-22 14:00:00,69.77,69.78,69.57,69.74,18059.0,65.0255,65.0348,64.8391,64.9976,18059.0
2019-05-22 14:30:00,69.73,69.98,69.69,69.72,17564.0,64.9882,65.2212,64.951,64.9789,17564.0
2019-05-22 15:00:00,69.74,69.89,69.65,69.73,25073.0,64.9976,65.1374,64.9137,64.9882,25073.0
2019-05-22 15:30:00,69.67,69.7,69.48,69.5,55450.0,64.9323,64.9603,64.7552,64.7739,55450.0
2019-05-23 09:30:00,67.79,67.86,66.58,66.88,171975.0,63.1802,63.2454,62.0524,62.332,171975.0
2019-05-23 10:00:00,66.88,67.19,66.46,66.94,92906.0,62.332,62.621,61.9406,62.388,92906.0
2019-05-23 10:30:00,66.92,67.51,66.86,67.38,62582.0,62.3693,62.9192,62.3134,62.798,62582.0
2019-05-23 11:00:00,67.28,67.28,66.78,67.03,97028.0,62.7048,62.7048,62.2388,62.4718,97028.0
2019-05-23 11:30:00,66.95,66.99,66.3,66.39,38376.0,62.3973,62.4346,61.7915,61.8754,38376.0
2019-05-23 12:00:00,66.44,66.94,66.44,66.6,20673.0,61.922,62.388,61.922,62.0711,20673.0
2019-05-23 12:30:00,66.61,66.68,66.14,66.14,33399.0,62.0804,62.1456,61.6424,61.6424,33399.0
2019-05-23 13:00:00,66.11,66.34,65.98,66.28,82347.0,61.6144,61.8288,61.4932,61.7728,82347.0
2019-05-23 13:30:00,66.2,66.39,66.14,66.25,27744.0,61.6983,61.8754,61.6424,61.7449,27744.0
2019-05-23 14:00:00,66.24,66.44,66.03,66.18,32078.0,61.7356,61.922,61.5398,61.6796,32078.0
2019-05-23 14:30:00,66.16,66.29,65.75,65.83,32899.0,61.661,61.7822,61.2789,61.3534,32899.0
2019-05-23 15:00:00,65.83,66.83,65.65,66.64,94587.0,61.3534,62.2854,61.1857,62.1084,94587.0
2019-05-23 15:30:00,66.55,66.95,66.1,66.89,120852.0,62.0245,62.3973,61.6051,62.3414,120852.0
2019-05-24 09:30:00,67.94,68.49,67.86,67.91,52522.0,63.32,63.8326,63.2454,63.292,52522.0
2019-05-24 10:00:00,68.0,68.02,67.69,67.69,26553.0,63.3759,63.3945,63.087,63.087,26553.0
2019-05-24 10:30:00,67.65,67.95,67.42,67.45,25951.0,63.0497,63.3293,62.8353,62.8633,25951.0
2019-05-24 11:00:00,67.48,67.58,67.29,67.34,14234.0,62.8912,62.9844,62.7142,62.7608,14234.0
2019-05-24 11:30:00,67.44,67.75,67.42,67.7,7068.0,62.854,63.1429,62.8353,63.0963,7068.0
2019-05-24 12:00:00,67.65,67.92,67.55,67.89,32186.0,63.0497,63.3013,62.9565,63.2734,32186.0
2019-05-24 12:30:00,67.91,68.17,67.88,68.13,37176.0,63.292,63.5343,63.264,63.497,37176.0
2019-05-24 13:00:00,68.2,68.2,68.0,68.0,4360.0,63.5623,63.5623,63.3759,63.3759,4360.0
2019-05-24 13:30:00,67.97,68.18,67.97,68.05,2601.0,63.3479,63.5436,63.3479,63.4225,2601.0
2019-05-24 14:00:00,68.06,68.14,67.95,68.05,8983.0,63.4318,63.5064,63.3293,63.4225,8983.0
2019-05-24 14:30:00,68.02,68.18,68.0,68.15,8348.0,63.3945,63.5436,63.3759,63.5157,8348.0
2019-05-24 15:00:00,68.18,68.45,68.17,68.42,22469.0,63.5436,63.7953,63.5343,63.7673,22469.0
2019-05-24 15:30:00,68.39,68.39,68.11,68.19,62367.0,63.7394,63.7394,63.4784,63.553,62367.0
2019-05-28 09:30:00,68.12,69.05,68.0,69.0,77576.0,63.4877,64.3545,63.3759,64.3079,77576.0
2019-05-28 10:00:00,68.97,69.07,68.76,68.85,29671.0,64.2799,64.3731,64.0842,64.1681,29671.0
2019-05-28 10:30:00,68.82,68.91,68.37,68.54,14420.0,64.1401,64.224,63.7207,63.8792,14420.0
2019-05-28 11:00:00,68.69,68.91,68.56,68.56,12495.0,64.019,64.224,63.8978,63.8978,12495.0
2019-05-28 11:30:00,68.44,68.61,68.2,68.42,12518.0,63.786,63.9444,63.5623,63.7673,12518.0
2019-05-28 12:00:00,68.57,68.88,68.57,68.79,15423.0,63.9071,64.196,63.9071,64.1122,15423.0
2019-05-28 12:30:00,68.8,68.82,68.56,68.56,4211.0,64.1215,64.1401,63.8978,63.8978,4211.0
2019-05-28 13:00:00,68.61,68.61,68.4,68.44,5078.0,63.9444,63.9444,63.7487,63.786,5078.0
2019-05-28 13:30:00,68.43,68.52,68.39,68.42,5550.0,63.7766,63.8605,63.7394,63.7673,5550.0
2019-05-28 14:00:00,68.34,68.37,67.84,67.88,24281.0,63.6928,63.7207,63.2268,63.264,24281.0
2019-05-28 14:30:00,67.77,67.84,67.39,67.57,26066.0,63.1615,63.2268,62.8074,62.9751,26066.0
2019-05-28 15:00:00,67.54,67.61,67.24,67.39,31360.0,62.9472,63.0124,62.6676,62.8074,31360.0
2019-05-28 15:30:00,67.39,67.39,66.52,66.52,98113.0,62.8074,62.8074,61.9965,61.9965,98113.0
2019-05-29 09:30:00,65.06,65.75,64.72,65.0,133222.0,60.6358,61.2789,60.3189,60.5799,133222.0
2019-05-29 10:00:00,65.05,65.75,64.9,65.75,66095.0,60.6265,61.2789,60.4867,61.2789,66095.0
2019-05-29 10:30:00,65.69,65.76,65.22,65.34,109429.0,61.223,61.2882,60.7849,60.8968,109429.0
2019-05-29 11:00:00,65.34,65.77,65.22,65.22,91046.0,60.8968,61.2975,60.7849,60.7849,91046.0
2019-05-29 11:30:00,65.26,65.27,64.26,64.48,201039.0,60.8222,60.8315,59.8902,60.0952,201039.0
2019-05-29 12:00:00,64.47,65.09,64.4,65.08,51246.0,60.0859,60.6638,60.0207,60.6544,51246.0
2019-05-29 12:30:00,65.06,65.14,64.77,64.77,15812.0,60.6358,60.7104,60.3655,60.3655,15812.0
2019-05-29 13:00:00,64.82,65.52,64.75,65.51,62913.0,60.4121,61.0645,60.3469,61.0552,62913.0
2019-05-29 13:30:00,65.43,65.67,65.37,65.39,38869.0,60.9806,61.2043,60.9247,60.9434,38869.0
2019-05-29 14:00:00,65.4,65.65,65.28,65.39,20665.0,60.9527,61.1857,60.8408,60.9434,20665.0
2019-05-29 14:30:00,65.44,65.45,64.75,64.95,23789.0,60.99,60.9993,60.3469,60.5333,23789.0
2019-05-29 15:00:00,64.81,65.31,64.66,65.27,33401.0,60.4028,60.8688,60.263,60.8315,33401.0
2019-05-29 15:30:00,65.27,66.05,65.17,65.89,172006.0,60.8315,61.5585,60.7383,61.4094,172006.0
2019-05-30 09:30:00,66.24,66.99,66.21,66.98,60399.0,61.7356,62.4346,61.7076,62.4252,60399.0
2019-05-30 10:00:00,66.89,67.04,66.71,66.86,45343.0,62.3414,62.4812,62.1736,62.3134,45343.0
2019-05-30 10:30:00,66.92,67.01,66.0,66.0,56828.0,62.3693,62.4532,61.5119,61.5119,56828.0
2019-05-30 11:00:00,66.11,66.23,65.86,66.1,34591.0,61.6144,61.7262,61.3814,61.6051,34591.0
2019-05-30 11:30:00,66.0,66.0,65.55,65.62,38144.0,61.5119,61.5119,61.0925,61.1577,38144.0
2019-05-30 12:00:00,65.61,65.62,65.46,65.55,41419.0,61.1484,61.1577,61.0086,61.0925,41419.0
2019-05-30 12:30:00,65.5,66.09,65.5,65.96,71845.0,61.0459,61.5958,61.0459,61.4746,71845.0
2019-05-30 13:00:00,66.03,66.07,65.7,65.75,9300.0,61.5398,61.5771,61.2323,61.2789,9300.0
2019-05-30 13:30:00,65.66,65.66,65.47,65.63,12157.0,61.195,61.195,61.0179,61.167,12157.0
2019-05-30 14:00:00,65.74,65.76,65.2,65.21,43127.0,61.2696,61.2882,60.7663,60.7756,43127.0
2019-05-30 14:30:00,65.18,65.32,64.76,65.24,53312.0,60.7476,60.8781,60.3562,60.8036,53312.0
2019-05-30 15:00:00,65.2,65.31,64.76,65.24,27709.0,60.7663,60.8688,60.3562,60.8036,27709.0
2019-05-30 15:30:00,65.23,65.75,65.06,65.56,96275.0,60.7942,61.2789,60.6358,61.1018,96275.0
2019-05-31 09:30:00,63.4,63.82,63.01,63.7,179314.0,59.0887,59.4801,58.7252,59.3683,179314.0
2019-05-31 10:00:00,63.75,63.97,63.44,63.63,84359.0,59.4149,59.6199,59.126,59.303,84359.0
2019-05-31 10:30:00,63.69,64.21,63.64,63.93,36835.0,59.359,59.8436,59.3124,59.5826,36835.0
2019-05-31 11:00:00,64.0,64.68,64.0,64.62,29519.0,59.6479,60.2816,59.6479,60.2257,29519.0
2019-05-31 11:30:00,64.61,64.72,64.37,64.51,18270.0,60.2164,60.3189,59.9927,60.1232,18270.0
2019-05-31 12:00:00,64.48,64.54,64.21,64.23,55584.0,60.0952,60.1512,59.8436,59.8622,55584.0
2019-05-31 12:30:00,64.28,64.37,63.97,64.05,84576.0,59.9088,59.9927,59.6199,59.6945,84576.0
2019-05-31 13:00:00,64.1,64.39,64.01,64.39,17253.0,59.7411,60.0114,59.6572,60.0114,17253.0
2019-05-31 13:30:00,64.44,64.55,64.37,64.53,175101.0,60.058,60.1605,59.9927,60.1418,175101.0
2019-05-31 14:00:00,64.52,64.52,63.87,63.97,25962.0,60.1325,60.1325,59.5267,59.6199,25962.0
2019-05-31 14:30:00,63.88,64.33,63.64,64.14,64067.0,59.536,59.9554,59.3124,59.7784,64067.0
2019-05-31 15:00:00,64.17,64.17,63.62,63.8,42656.0,59.8063,59.8063,59.2937,59.4615,42656.0
2019-05-31 15:30:00,63.76,63.9,63.56,63.61,110709.0,59.4242,59.5547,59.2378,59.2844,110709.0
2019-06-03 09:30:00,63.62,64.24,63.26,63.26,85652.0,59.2937,59.8716,58.9582,58.9582,85652.0
2019-06-03 10:00:00,63.26,64.62,62.9,64.55,57842.0,58.9582,60.2257,58.6227,60.1605,57842.0
2019-06-03 10:30:00,64.55,64.79,64.3,64.63,32157.0,60.1605,60.3842,59.9275,60.235,32157.0
2019-06-03 11:00:00,64.6,64.6,63.85,63.97,27729.0,60.2071,60.2071,59.5081,59.6199,27729.0
2019-06-03 11:30:00,64.01,64.18,63.41,63.44,34505.0,59.6572,59.8156,59.098,59.126,34505.0
2019-06-03 12:00:00,63.46,63.53,62.89,62.91,19298.0,59.1446,59.2098,58.6134,58.632,19298.0
2019-06-03 12:30:00,62.88,63.22,62.75,63.04,76340.0,58.604,58.9209,58.4829,58.7532,76340.0
2019-06-03 13:00:00,62.98,64.08,62.84,63.55,50152.0,58.6972,59.7224,58.5668,59.2285,50152.0
2019-06-03 13:30:00,63.42,63.82,62.9,63.66,42957.0,59.1073,59.4801,58.6227,59.331,42957.0
2019-06-03 14:00:00,63.74,63.94,63.53,63.59,15110.0,59.4056,59.592,59.2098,59.2658,15110.0
2019-06-03 14:30:00,63.59,63.71,62.99,63.11,10681.0,59.2658,59.3776,58.7066,58.8184,10681.0
2019-06-03 15:00:00,63.1,63.3,62.45,62.66,56744.0,58.8091,58.9955,58.2033,58.399,56744.0
2019-06-03 15:30:00,62.62,63.82,62.39,63.63,203190.0,58.3617,59.4801,58.1474,59.303,203190.0
2019-06-04 09:30:00,65.62,65.92,64.81,65.17,78523.0,61.1577,61.4373,60.4028,60.7383,78523.0
2019-06-04 10:00:00,65.27,66.29,65.14,66.1,87395.0,60.8315,61.7822,60.7104,61.6051,87395.0
2019-06-04 10:30:00,66.21,66.25,65.67,66.07,30877.0,61.7076,61.7449,61.2043,61.5771,30877.0
2019-06-04 11:00:00,66.12,66.56,66.08,66.51,51132.0,61.6237,62.0338,61.5864,61.9872,51132.0
2019-06-04 11:30:00,66.51,66.9,66.21,66.73,64175.0,61.9872,62.3507,61.7076,62.1922,64175.0
2019-06-04 12:00:00,66.75,66.8,66.41,66.55,31865.0,62.2109,62.2575,61.894,62.0245,31865.0
2019-06-04 12:30:00,66.5,67.06,66.37,66.83,44389.0,61.9779,62.4998,61.8567,62.2854,44389.0
2019-06-04 13:00:00,66.83,66.98,66.59,66.85,30643.0,62.2854,62.4252,62.0618,62.3041,30643.0
2019-06-04 13:30:00,66.77,67.02,66.76,67.02,27302.0,62.2295,62.4625,62.2202,62.4625,27302.0
2019-06-04 14:00:00,67.01,67.05,66.59,66.65,13130.0,62.4532,62.4905,62.0618,62.1177,13130.0
2019-06-04 14:30:00,66.62,66.82,66.47,66.66,18272.0,62.0897,62.2761,61.9499,62.127,18272.0
2019-06-04 15:00:00,66.76,67.28,66.74,67.27,39436.0,62.2202,62.7048,62.2016,62.6955,39436.0
2019-06-04 15:30:00,67.24,67.85,67.15,67.73,126663.0,62.6676,63.2361,62.5837,63.1242,126663.0
2019-06-05 09:30:00,68.28,68.44,67.61,68.3,151541.0,63.6368,63.786,63.0124,63.6555,151541.0
2019-06-05 10:00:00,68.35,68.43,67.9,67.9,94524.0,63.7021,63.7766,63.2827,63.2827,94524.0
2019-06-05 10:30:00,67.85,67.95,67.31,67.66,123152.0,63.2361,63.3293,62.7328,63.059,123152.0
2019-06-05 11:00:00,67.69,68.5,67.59,68.48,72998.0,63.087,63.8419,62.9938,63.8232,72998.0
2019-06-05 11:30:00,68.51,68.9,68.44,68.88,90992.0,63.8512,64.2147,63.786,64.196,90992.0
2019-06-05 12:00:00,68.84,69.1,68.59,69.06,29814.0,64.1588,64.4011,63.9258,64.3638,29814.0
2019-06-05 12:30:00,69.0,69.39,68.75,69.21,108498.0,64.3079,64.6714,64.0749,64.5036,108498.0
2019-06-05 13:00:00,69.26,69.64,69.26,69.49,64392.0,64.5502,64.9044,64.5502,64.7646,64392.0
2019-06-05 13:30:00,69.49,69.8,69.4,69.61,47700.0,64.7646,65.0535,64.6807,64.8764,47700.0
2019-06-05 14:00:00,69.58,69.81,69.49,69.57,14220.0,64.8484,65.0628,64.7646,64.8391,14220.0
2019-06-05 14:30:00,69.61,69.75,69.46,69.66,13665.0,64.8764,65.0069,64.7366,64.923,13665.0
2019-06-05 15:00:00,69.57,69.75,69.54,69.68,22226.0,64.8391,65.0069,64.8112,64.9416,22226.0
2019-06-05 15:30:00,69.62,70.06,69.07,69.97,172467.0,64.8857,65.2958,64.3731,65.2119,172467.0
2019-06-06 09:30:00,70.09,70.36,69.47,69.47,88155.0,65.3238,65.5754,64.7459,64.7459,88155.0
2019-06-06 10:00:00,69.64,69.75,69.28,69.28,31265.0,64.9044,65.0069,64.5688,64.5688,31265.0
2019-06-06 10:30:00,69.26,69.75,69.23,69.56,27289.0,64.5502,65.0069,64.5222,64.8298,27289.0
2019-06-06 11:00:00,69.55,70.0,69.4,69.96,57838.0,64.8205,65.2399,64.6807,65.2026,57838.0
2019-06-06 11:30:00,70.02,70.04,69.47,69.55,66310.0,65.2585,65.2772,64.7459,64.8205,66310.0
2019-06-06 12:00:00,69.6,69.88,69.55,69.8,9044.0,64.8671,65.128,64.8205,65.0535,9044.0
2019-06-06 12:30:00,69.79,69.98,69.75,69.88,7023.0,65.0442,65.2212,65.0069,65.128,7023.0
2019-06-06 13:00:00,69.96,70.16,69.92,70.16,15181.0,65.2026,65.389,65.1653,65.389,15181.0
2019-06-06 13:30:00,70.18,70.25,70.1,70.16,13357.0,65.4076,65.4729,65.3331,65.389,13357.0
2019-06-06 14:00:00,70.11,70.32,70.0,70.28,10021.0,65.3424,65.5381,65.2399,65.5008,10021.0
2019-06-06 14:30:00,70.18,70.85,70.18,70.43,48810.0,65.4076,66.0321,65.4076,65.6406,48810.0
2019-06-06 15:00:00,70.49,71.04,70.43,70.98,40453.0,65.6966,66.2092,65.6406,66.1532,40453.0
2019-06-06 15:30:00,70.97,71.44,70.79,70.82,103221.0,66.1439,66.582,65.9762,66.0041,103221.0
2019-06-07 09:30:00,71.17,71.85,70.79,71.8,113651.0,66.3303,66.9641,65.9762,66.9175,113651.0
2019-06-07 10:00:00,71.77,71.82,71.48,71.57,44683.0,66.8895,66.9361,66.6192,66.7031,44683.0
2019-06-07 10:30:00,71.7,72.35,71.67,72.31,144306.0,66.8243,67.4301,66.7963,67.3928,144306.0
2019-06-07 11:00:00,72.33,72.39,71.57,71.58,35511.0,67.4114,67.4674,66.7031,66.7124,35511.0
2019-06-07 11:30:00,71.6,71.74,71.44,71.56,16340.0,66.7311,66.8616,66.582,66.6938,16340.0
2019-06-07 12:00:00,71.4,71.75,71.37,71.75,17477.0,66.5447,66.8709,66.5167,66.8709,17477.0
2019-06-07 12:30:00,71.74,72.03,71.62,72.02,24270.0,66.8616,67.1318,66.7497,67.1225,24270.0
2019-06-07 13:00:00,72.02,72.11,71.74,71.82,39060.0,67.1225,67.2064,66.8616,66.9361,39060.0
2019-06-07 13:30:00,71.86,71.92,71.65,71.76,3857.0,66.9734,67.0293,66.7777,66.8802,3857.0
2019-06-07 14:00:00,71.77,71.84,71.65,71.73,12880.0,66.8895,66.9548,66.7777,66.8522,12880.0
2019-06-07 14:30:00,71.78,71.86,71.36,71.4,23890.0,66.8988,66.9734,66.5074,66.5447,23890.0
2019-06-07 15:00:00,71.41,71.74,71.41,71.74,21309.0,66.554,66.8616,66.554,66.8616,21309.0
2019-06-07 15:30:00,71.69,71.78,71.29,71.36,77902.0,66.815,66.8988,66.4422,66.5074,77902.0
2019-06-10 09:30:00,72.67,73.39,72.6,73.15,73558.0,67.7283,68.3994,67.6631,68.1757,73558.0
2019-06-10 10:00:00,73.15,73.5,73.06,73.07,53239.0,68.1757,68.5019,68.0918,68.1011,53239.0
2019-06-10 10:30:00,73.05,73.4,72.98,73.4,29121.0,68.0825,68.4087,68.0172,68.4087,29121.0
2019-06-10 11:00:00,73.4,73.61,73.26,73.5,28042.0,68.4087,68.6044,68.2782,68.5019,28042.0
2019-06-10 11:30:00,73.52,73.82,73.46,73.82,44240.0,68.5205,68.8001,68.4646,68.8001,44240.0
2019-06-10 12:00:00,73.69,73.73,73.38,73.43,21795.0,68.6789,68.7162,68.39,68.4366,21795.0
2019-06-10 12:30:00,73.38,73.38,73.18,73.32,23355.0,68.39,68.39,68.2036,68.3341,23355.0
2019-06-10 13:00:00,73.3,73.57,73.24,73.41,24868.0,68.3155,68.5671,68.2596,68.418,24868.0
2019-06-10 13:30:00,73.4,73.45,73.12,73.22,24662.0,68.4087,68.4553,68.1477,68.2409,24662.0
2019-06-10 14:00:00,73.13,73.2,72.79,73.19,19942.0,68.157,68.2223,67.8402,68.213,19942.0
2019-06-10 14:30:00,73.19,73.3,73.15,73.21,27996.0,68.213,68.3155,68.1757,68.2316,27996.0
2019-06-10 15:00:00,73.18,73.23,72.97,72.97,57486.0,68.2036,68.2502,68.0079,68.0079,57486.0
2019-06-10 15:30:00,72.95,73.16,72.55,72.55,100821.0,67.9893,68.185,67.6165,67.6165,100821.0
2019-06-11 09:30:00,73.6,74.0,73.38,73.65,110243.0,68.5951,68.9679,68.39,68.6417,110243.0
2019-06-11 10:00:00,73.71,73.78,73.29,73.3,33118.0,68.6976,68.7628,68.3062,68.3155,33118.0
2019-06-11 10:30:00,73.36,73.36,72.7,72.88,20341.0,68.3714,68.3714,67.7563,67.924,20341.0
2019-06-11 11:00:00,72.83,73.22,72.75,72.8,27754.0,67.8774,68.2409,67.8029,67.8495,27754.0
2019-06-11 11:30:00,72.8,72.8,72.0,72.34,80088.0,67.8495,67.8495,67.1039,67.4208,80088.0
2019-06-11 12:00:00,72.3,72.35,71.81,71.88,37818.0,67.3835,67.4301,66.9268,66.992,37818.0
2019-06-11 12:30:00,71.81,72.05,71.6,71.63,21502.0,66.9268,67.1505,66.7311,66.759,21502.0
2019-06-11 13:00:00,71.62,71.93,71.58,71.69,13043.0,66.7497,67.0386,66.7124,66.815,13043.0
2019-06-11 13:30:00,71.68,72.21,71.68,72.19,11105.0,66.8056,67.2996,66.8056,67.281,11105.0
2019-06-11 14:00:00,72.3,72.48,72.25,72.25,11111.0,67.3835,67.5512,67.3369,67.3369,11111.0
2019-06-11 14:30:00,72.24,72.24,71.67,71.69,16911.0,67.3276,67.3276,66.7963,66.815,16911.0
2019-06-11 15:00:00,71.78,72.0,71.58,72.0,10287.0,66.8988,67.1039,66.7124,67.1039,10287.0
2019-06-11 15:30:00,72.04,72.54,72.03,72.44,67564.0,67.1412,67.6072,67.1318,67.514,67564.0
2019-06-12 09:30:00,72.28,72.6,71.9,72.03,44604.0,67.3648,67.6631,67.0107,67.1318,44604.0
2019-06-12 10:00:00,72.02,72.05,71.53,71.54,27010.0,67.1225,67.1505,66.6658,66.6752,27010.0
2019-06-12 10:30:00,71.57,71.98,71.48,71.76,24776.0,66.7031,67.0852,66.6192,66.8802,24776.0
2019-06-12 11:00:00,71.56,71.66,71.38,71.42,15448.0,66.6938,66.787,66.526,66.5633,15448.0
2019-06-12 11:30:00,71.44,71.54,70.9,70.94,20963.0,66.582,66.6752,66.0787,66.116,20963.0
2019-06-12 12:00:00,70.96,71.49,70.96,71.41,41411.0,66.1346,66.6286,66.1346,66.554,41411.0
2019-06-12 12:30:00,71.45,71.59,71.17,71.51,18966.0,66.5913,66.7218,66.3303,66.6472,18966.0
2019-06-12 13:00:00,71.51,71.6,71.4,71.46,10729.0,66.6472,66.7311,66.5447,66.6006,10729.0
2019-06-12 13:30:00,71.47,71.54,71.28,71.53,11960.0,66.6099,66.6752,66.4328,66.6658,11960.0
2019-06-12 14:00:00,71.5,71.55,71.25,71.36,19101.0,66.6379,66.6845,66.4049,66.5074,19101.0
2019-06-12 14:30:00,71.43,71.75,71.42,71.72,20543.0,66.5726,66.8709,66.5633,66.8429,20543.0
2019-06-12 15:00:00,71.7,71.75,71.53,71.53,12322.0,66.8243,66.8709,66.6658,66.6658,12322.0
2019-06-12 15:30:00,71.5,71.59,71.25,71.47,78107.0,66.6379,66.7218,66.4049,66.6099,78107.0
2019-06-13 09:30:00,71.85,72.3,71.7,71.93,31443.0,66.9641,67.3835,66.8243,67.0386,31443.0
2019-06-13 10:00:00,71.88,71.92,71.52,71.88,39577.0,66.992,67.0293,66.6565,66.992,39577.0
2019-06-13 10:30:00,71.85,72.12,71.6,71.6,39085.0,66.9641,67.2157,66.7311,66.7311,39085.0
2019-06-13 11:00:00,71.61,71.72,71.26,71.72,32080.0,66.7404,66.8429,66.4142,66.8429,32080.0
2019-06-13 11:30:00,71.71,71.97,71.59,71.86,14378.0,66.8336,67.0759,66.7218,66.9734,14378.0
2019-06-13 12:00:00,71.92,72.08,71.72,71.73,21216.0,67.0293,67.1784,66.8429,66.8522,21216.0
2019-06-13 12:30:00,71.73,72.2,71.72,72.2,17581.0,66.8522,67.2903,66.8429,67.2903,17581.0
2019-06-13 13:00:00,72.22,72.24,71.92,71.96,13616.0,67.3089,67.3276,67.0293,67.0666,13616.0
2019-06-13 13:30:00,72.0,72.0,71.85,71.91,10075.0,67.1039,67.1039,66.9641,67.02,10075.0
2019-06-13 14:00:00,71.94,71.94,71.56,71.75,11621.0,67.048,67.048,66.6938,66.8709,11621.0
2019-06-13 14:30:00,71.66,71.81,71.53,71.66,14376.0,66.787,66.9268,66.6658,66.787,14376.0
2019-06-13 15:00:00,71.62,71.62,70.96,71.22,43625.0,66.7497,66.7497,66.1346,66.3769,43625.0
2019-06-13 15:30:00,71.19,71.77,71.15,71.71,54861.0,66.349,66.8895,66.3117,66.8336,54861.0
2019-06-14 09:30:00,71.4,71.75,70.47,71.09,40240.0,66.5447,66.8709,65.6779,66.2558,40240.0
2019-06-14 10:00:00,71.1,71.36,71.01,71.36,4452.0,66.2651,66.5074,66.1812,66.5074,4452.0
2019-06-14 10:30:00,71.35,71.59,71.14,71.55,4705.0,66.4981,66.7218,66.3024,66.6845,4705.0
2019-06-14 11:00:00,71.55,71.57,71.12,71.52,5357.0,66.6845,66.7031,66.2837,66.6565,5357.0
2019-06-14 11:30:00,71.69,71.74,71.47,71.56,9214.0,66.815,66.8616,66.6099,66.6938,9214.0
2019-06-14 12:00:00,71.38,71.47,71.28,71.42,7724.0,66.526,66.6099,66.4328,66.5633,7724.0
2019-06-14 12:30:00,71.54,71.56,71.37,71.55,5758.0,66.6752,66.6938,66.5167,66.6845,5758.0
2019-06-14 13:00:00,71.58,71.75,71.55,71.63,11893.0,66.7124,66.8709,66.6845,66.759,11893.0
2019-06-14 13:30:00,71.6,71.69,71.53,71.61,6766.0,66.7311,66.815,66.6658,66.7404,6766.0
2019-06-14 14:00:00,71.61,72.2,71.6,72.19,30788.0,66.7404,67.2903,66.7311,67.281,30788.0
2019-06-14 14:30:00,72.14,72.18,72.01,72.06,21686.0,67.2344,67.2716,67.1132,67.1598,21686.0
2019-06-14 15:00:00,72.05,72.61,72.05,72.43,65465.0,67.1505,67.6724,67.1505,67.5046,65465.0
2019-06-14 15:30:00,72.45,72.73,72.12,72.13,74227.0,67.5233,67.7842,67.2157,67.225,74227.0
2019-06-17 09:30:00,71.9,72.58,71.9,72.54,41542.0,67.0107,67.6444,67.0107,67.6072,41542.0
2019-06-17 10:00:00,72.55,72.74,72.51,72.67,36134.0,67.6165,67.7936,67.5792,67.7283,36134.0
2019-06-17 10:30:00,72.66,72.8,72.48,72.66,45610.0,67.719,67.8495,67.5512,67.719,45610.0
2019-06-17 11:00:00,72.66,72.77,72.48,72.52,26252.0,67.719,67.8215,67.5512,67.5885,26252.0
2019-06-17 11:30:00,72.53,72.53,72.26,72.35,16800.0,67.5978,67.5978,67.3462,67.4301,16800.0
2019-06-17 12:00:00,72.15,72.18,71.97,71.98,17947.0,67.2437,67.2716,67.0759,67.0852,17947.0
2019-06-17 12:30:00,71.95,72.18,71.95,72.03,53734.0,67.0573,67.2716,67.0573,67.1318,53734.0
2019-06-17 13:00:00,72.13,72.14,71.91,71.95,36415.0,67.225,67.2344,67.02,67.0573,36415.0
2019-06-17 13:30:00,71.88,72.13,71.88,72.08,11737.0,66.992,67.225,66.992,67.1784,11737.0
2019-06-17 14:00:00,72.12,72.23,71.9,71.9,16122.0,67.2157,67.3182,67.0107,67.0107,16122.0
2019-06-17 14:30:00,71.9,71.91,71.65,71.69,20623.0,67.0107,67.02,66.7777,66.815,20623.0
2019-06-17 15:00:00,71.58,71.72,71.51,71.62,18304.0,66.7124,66.8429,66.6472,66.7497,18304.0
2019-06-17 15:30:00,71.5,71.5,71.08,71.26,149280.0,66.6379,66.6379,66.2464,66.4142,149280.0
2019-06-18 09:30:00,71.76,73.38,71.65,72.83,150977.0,66.8802,68.39,66.7777,67.8774,150977.0
2019-06-18 10:00:00,72.95,73.37,72.94,73.33,48277.0,67.9893,68.3807,67.98,68.3434,48277.0
2019-06-18 10:30:00,73.31,73.73,73.3,73.62,80241.0,68.3248,68.7162,68.3155,68.6137,80241.0
2019-06-18 11:00:00,73.6,73.7,72.95,73.25,51869.0,68.5951,68.6883,67.9893,68.2689,51869.0
2019-06-18 11:30:00,73.12,73.2,72.84,72.85,29705.0,68.1477,68.2223,67.8868,67.8961,29705.0
2019-06-18 12:00:00,72.92,73.04,72.79,72.87,10766.0,67.9613,68.0732,67.8402,67.9147,10766.0
2019-06-18 12:30:00,72.91,73.0,72.72,72.77,11354.0,67.952,68.0359,67.7749,67.8215,11354.0
2019-06-18 13:00:00,72.72,72.72,72.34,72.51,19420.0,67.7749,67.7749,67.4208,67.5792,19420.0
2019-06-18 13:30:00,72.55,72.79,72.55,72.74,8850.0,67.6165,67.8402,67.6165,67.7936,8850.0
2019-06-18 14:00:00,72.76,73.03,72.76,73.03,20269.0,67.8122,68.0638,67.8122,68.0638,20269.0
2019-06-18 14:30:00,72.99,73.1,72.81,72.83,18603.0,68.0266,68.1291,67.8588,67.8774,18603.0
2019-06-18 15:00:00,72.83,73.08,72.81,73.03,361291.0,67.8774,68.1104,67.8588,68.0638,361291.0
2019-06-18 15:30:00,73.03,73.04,72.53,72.78,167500.0,68.0638,68.0732,67.5978,67.8308,167500.0
2019-06-19 09:30:00,72.96,73.84,72.96,73.75,57124.0,67.9986,68.8187,67.9986,68.7349,57124.0
2019-06-19 10:00:00,73.81,73.85,73.47,73.5,49272.0,68.7908,68.8281,68.4739,68.5019,49272.0
2019-06-19 10:30:00,73.58,73.6,73.39,73.45,39785.0,68.5764,68.5951,68.3994,68.4553,39785.0
2019-06-19 11:00:00,73.45,73.47,73.15,73.47,26867.0,68.4553,68.4739,68.1757,68.4739,26867.0
2019-06-19 11:30:00,73.42,73.67,73.33,73.57,26537.0,68.4273,68.6603,68.3434,68.5671,26537.0
2019-06-19 12:00:00,73.56,73.58,73.36,73.39,77509.0,68.5578,68.5764,68.3714,68.3994,77509.0
2019-06-19 12:30:00,73.41,73.53,73.33,73.47,9933.0,68.418,68.5298,68.3434,68.4739,9933.0
2019-06-19 13:00:00,73.46,73.53,73.31,73.37,14821.0,68.4646,68.5298,68.3248,68.3807,14821.0
2019-06-19 13:30:00,73.37,73.5,73.22,73.23,20592.0,68.3807,68.5019,68.2409,68.2502,20592.0
2019-06-19 14:00:00,73.3,73.67,72.8,73.08,136916.0,68.3155,68.6603,67.8495,68.1104,136916.0
2019-06-19 14:30:00,73.09,73.5,72.86,73.08,43362.0,68.1198,68.5019,67.9054,68.1104,43362.0
2019-06-19 15:00:00,73.09,73.75,73.09,73.53,19131.0,68.1198,68.7349,68.1198,68.5298,19131.0
2019-06-19 15:30:00,73.56,73.6,73.03,73.21,73603.0,68.5578,68.5951,68.0638,68.2316,73603.0
2019-06-20 09:30:00,74.33,74.85,73.92,74.23,132093.0,69.2754,69.7601,68.8933,69.1822,132093.0
2019-06-20 10:00:00,74.1,74.33,73.91,74.1,47484.0,69.0611,69.2754,68.884,69.0611,47484.0
2019-06-20 10:30:00,74.08,74.08,73.51,73.51,29126.0,69.0424,69.0424,68.5112,68.5112,29126.0
2019-06-20 11:00:00,73.51,73.66,73.15,73.19,34910.0,68.5112,68.651,68.1757,68.213,34910.0
2019-06-20 11:30:00,73.35,73.69,73.29,73.63,11834.0,68.3621,68.6789,68.3062,68.623,11834.0
2019-06-20 12:00:00,73.54,73.58,72.77,73.33,47000.0,68.5392,68.5764,67.8215,68.3434,47000.0
2019-06-20 12:30:00,73.36,73.54,73.22,73.53,25401.0,68.3714,68.5392,68.2409,68.5298,25401.0
2019-06-20 13:00:00,73.53,73.93,73.53,73.93,12969.0,68.5298,68.9026,68.5298,68.9026,12969.0
2019-06-20 13:30:00,74.0,74.04,73.89,74.04,18940.0,68.9679,69.0051,68.8653,69.0051,18940.0
2019-06-20 14:00:00,73.98,74.43,73.96,74.36,48834.0,68.9492,69.3686,68.9306,69.3034,48834.0
2019-06-20 14:30:00,74.35,74.58,74.33,74.58,22510.0,69.2941,69.5084,69.2754,69.5084,22510.0
2019-06-20 15:00:00,74.48,74.6,74.21,74.57,62709.0,69.4152,69.5271,69.1636,69.4991,62709.0
2019-06-20 15:30:00,74.54,74.98,74.44,74.67,219270.0,69.4711,69.8812,69.3779,69.5923,219270.0
2019-06-21 09:30:00,74.5,74.85,74.03,74.33,51588.0,69.4339,69.7601,68.9958,69.2754,51588.0
2019-06-21 10:00:00,74.43,74.52,74.17,74.43,46170.0,69.3686,69.4525,69.1263,69.3686,46170.0
2019-06-21 10:30:00,74.48,74.58,74.31,74.45,176254.0,69.4152,69.5084,69.2568,69.3873,176254.0
2019-06-21 11:00:00,74.46,75.11,74.45,74.74,112681.0,69.3966,70.0024,69.3873,69.6575,112681.0
2019-06-21 11:30:00,74.71,74.9,74.5,74.61,60417.0,69.6296,69.8067,69.4339,69.5364,60417.0
2019-06-21 12:00:00,74.61,74.74,74.36,74.47,48762.0,69.5364,69.6575,69.3034,69.4059,48762.0
2019-06-21 12:30:00,74.46,74.6,74.32,74.5,30025.0,69.3966,69.5271,69.2661,69.4339,30025.0
2019-06-21 13:00:00,74.5,74.5,74.21,74.22,21092.0,69.4339,69.4339,69.1636,69.1729,21092.0
2019-06-21 13:30:00,74.34,74.41,74.28,74.38,6787.0,69.2847,69.35,69.2288,69.322,6787.0
2019-06-21 14:00:00,74.37,74.48,74.12,74.14,11603.0,69.3127,69.4152,69.0797,69.0983,11603.0
2019-06-21 14:30:00,74.18,74.24,73.94,73.97,10931.0,69.1356,69.1915,68.9119,68.9399,10931.0
2019-06-21 15:00:00,74.04,74.24,73.95,73.98,35279.0,69.0051,69.1915,68.9213,68.9492,35279.0
2019-06-21 15:30:00,73.96,74.17,73.28,73.41,128847.0,68.9306,69.1263,68.2968,68.418,128847.0
2019-06-24 09:30:00,73.42,74.07,73.17,73.81,54332.0,68.4273,69.0331,68.1943,68.7908,54332.0
2019-06-24 10:00:00,73.77,74.02,73.65,73.89,36533.0,68.7535,68.9865,68.6417,68.8653,36533.0
2019-06-24 10:30:00,73.9,73.95,73.57,73.65,18752.0,68.8747,68.9213,68.5671,68.6417,18752.0
2019-06-24 11:00:00,73.67,73.83,73.41,73.6,8407.0,68.6603,68.8094,68.418,68.5951,8407.0
2019-06-24 11:30:00,73.54,73.75,73.32,73.32,16092.0,68.5392,68.7349,68.3341,68.3341,16092.0
2019-06-24 12:00:00,73.47,73.54,73.35,73.35,8803.0,68.4739,68.5392,68.3621,68.3621,8803.0
2019-06-24 12:30:00,73.28,73.33,73.16,73.23,18047.0,68.2968,68.3434,68.185,68.2502,18047.0
2019-06-24 13:00:00,73.13,73.22,72.98,73.13,29198.0,68.157,68.2409,68.0172,68.157,29198.0
2019-06-24 13:30:00,73.07,73.22,72.98,73.12,17556.0,68.1011,68.2409,68.0172,68.1477,17556.0
2019-06-24 14:00:00,73.09,73.22,73.0,73.0,42925.0,68.1198,68.2409,68.0359,68.0359,42925.0
2019-06-24 14:30:00,73.01,73.05,72.78,72.99,73295.0,68.0452,68.0825,67.8308,68.0266,73295.0
2019-06-24 15:00:00,73.0,73.12,72.78,72.96,144130.0,68.0359,68.1477,67.8308,67.9986,144130.0
2019-06-24 15:30:00,72.97,73.08,72.43,72.6,304281.0,68.0079,68.1104,67.5046,67.6631,304281.0
2019-06-25 09:30:00,72.32,72.55,71.48,71.76,61654.0,67.5638,67.7787,66.779,67.0406,61654.0
2019-06-25 10:00:00,71.79,71.9,71.21,71.63,34612.0,67.0687,67.1714,66.5268,66.9192,34612.0
2019-06-25 10:30:00,71.62,71.82,71.42,71.58,27770.0,66.9098,67.0967,66.723,66.8725,27770.0
2019-06-25 11:00:00,71.67,72.27,71.5,72.09,37757.0,66.9565,67.5171,66.7977,67.3489,37757.0
2019-06-25 11:30:00,72.04,72.14,71.97,72.09,13095.0,67.3022,67.3956,67.2368,67.3489,13095.0
2019-06-25 12:00:00,72.11,72.28,72.0,72.12,24252.0,67.3676,67.5264,67.2648,67.3769,24252.0
2019-06-25 12:30:00,72.15,72.16,71.81,71.86,52249.0,67.405,67.4143,67.0873,67.134,52249.0
2019-06-25 13:00:00,71.84,72.07,71.57,72.07,30763.0,67.1154,67.3302,66.8631,67.3302,30763.0
2019-06-25 13:30:00,72.07,72.22,71.74,71.74,25207.0,67.3302,67.4704,67.0219,67.0219,25207.0
2019-06-25 14:00:00,71.78,71.84,71.39,71.39,30689.0,67.0593,67.1154,66.695,66.695,30689.0
2019-06-25 14:30:00,71.43,71.54,71.06,71.45,38762.0,66.7323,66.8351,66.3867,66.751,38762.0
2019-06-25 15:00:00,71.52,71.64,71.25,71.57,14069.0,66.8164,66.9285,66.5642,66.8631,14069.0
2019-06-25 15:30:00,71.54,71.54,70.67,70.81,171432.0,66.8351,66.8351,66.0223,66.1531,171432.0
2019-06-26 09:30:00,71.58,71.68,70.7,70.89,55377.0,66.8725,66.9659,66.0503,66.2278,55377.0
2019-06-26 10:00:00,70.99,71.12,70.65,70.84,38217.0,66.3213,66.4427,66.0036,66.1811,38217.0
2019-06-26 10:30:00,70.78,71.06,70.64,71.03,21204.0,66.1251,66.3867,65.9943,66.3586,21204.0
2019-06-26 11:00:00,71.08,71.39,70.78,70.82,39571.0,66.4053,66.695,66.1251,66.1624,39571.0
2019-06-26 11:30:00,70.86,70.94,70.66,70.86,10878.0,66.1998,66.2746,66.013,66.1998,10878.0
2019-06-26 12:00:00,70.93,71.0,70.72,70.73,24624.0,66.2652,66.3306,66.069,66.0784,24624.0
2019-06-26 12:30:00,70.76,70.87,70.51,70.6,65803.0,66.1064,66.2092,65.8728,65.9569,65803.0
2019-06-26 13:00:00,70.56,70.59,70.28,70.3,20682.0,65.9195,65.9476,65.658,65.6766,20682.0
2019-06-26 13:30:00,70.25,70.42,70.15,70.41,21077.0,65.6299,65.7888,65.5365,65.7794,21077.0
2019-06-26 14:00:00,70.41,70.45,70.15,70.22,11852.0,65.7794,65.8168,65.5365,65.6019,11852.0
2019-06-26 14:30:00,70.19,70.19,69.83,70.14,96314.0,65.5739,65.5739,65.2376,65.5272,96314.0
2019-06-26 15:00:00,70.33,70.36,70.04,70.07,12306.0,65.7047,65.7327,65.4337,65.4618,12306.0
2019-06-26 15:30:00,70.08,70.32,69.84,69.86,73505.0,65.4711,65.6953,65.2469,65.2656,73505.0
2019-06-27 09:30:00,70.64,71.64,70.64,71.58,57070.0,65.9943,66.9285,65.9943,66.8725,57070.0
2019-06-27 10:00:00,71.61,71.62,71.16,71.37,29843.0,66.9005,66.9098,66.4801,66.6763,29843.0
2019-06-27 10:30:00,71.45,71.51,71.27,71.36,10949.0,66.751,66.8071,66.5829,66.6669,10949.0
2019-06-27 11:00:00,71.33,71.33,70.67,71.04,28901.0,66.6389,66.6389,66.0223,66.368,28901.0
2019-06-27 11:30:00,70.93,71.28,70.84,71.22,24308.0,66.2652,66.5922,66.1811,66.5361,24308.0
2019-06-27 12:00:00,71.22,71.57,71.2,71.42,10221.0,66.5361,66.8631,66.5175,66.723,10221.0
2019-06-27 12:30:00,71.4,71.58,71.4,71.46,10096.0,66.7043,66.8725,66.7043,66.7604,10096.0
2019-06-27 13:00:00,71.44,71.65,71.44,71.61,11256.0,66.7417,66.9379,66.7417,66.9005,11256.0
2019-06-27 13:30:00,71.64,71.76,71.61,71.63,12185.0,66.9285,67.0406,66.9005,66.9192,12185.0
2019-06-27 14:00:00,71.61,71.75,71.56,71.63,8719.0,66.9005,67.0313,66.8538,66.9192,8719.0
2019-06-27 14:30:00,71.65,71.67,71.26,71.29,11102.0,66.9379,66.9565,66.5735,66.6015,11102.0
2019-06-27 15:00:00,71.31,71.47,71.27,71.41,24699.0,66.6202,66.7697,66.5829,66.7136,24699.0
2019-06-27 15:30:00,71.39,71.78,71.26,71.58,81285.0,66.695,67.0593,66.5735,66.8725,81285.0
2019-06-28 09:30:00,73.51,73.95,73.12,73.4,171189.0,68.6755,69.0866,68.3112,68.5728,171189.0
2019-06-28 10:00:00,73.35,73.44,72.8,72.87,79173.0,68.5261,68.6101,68.0122,68.0776,79173.0
2019-06-28 10:30:00,72.89,73.35,72.72,73.32,44421.0,68.0963,68.5261,67.9375,68.498,44421.0
2019-06-28 11:00:00,73.28,73.48,73.12,73.4,25463.0,68.4607,68.6475,68.3112,68.5728,25463.0
2019-06-28 11:30:00,73.37,73.79,73.34,73.62,32737.0,68.5447,68.9371,68.5167,68.7783,32737.0
2019-06-28 12:00:00,73.58,74.03,73.49,73.9,73591.0,68.7409,69.1613,68.6568,69.0399,73591.0
2019-06-28 12:30:00,73.92,74.0,73.81,73.85,52764.0,69.0586,69.1333,68.9558,68.9932,52764.0
2019-06-28 13:00:00,73.83,73.87,73.68,73.84,19556.0,68.9745,69.0119,68.8344,68.9838,19556.0
2019-06-28 13:30:00,73.84,74.02,73.77,73.9,23539.0,68.9838,69.152,68.9184,69.0399,23539.0
2019-06-28 14:00:00,73.89,74.0,73.79,73.9,28902.0,69.0305,69.1333,68.9371,69.0399,28902.0
2019-06-28 14:30:00,73.91,73.96,73.55,73.55,28708.0,69.0492,69.0959,68.7129,68.7129,28708.0
2019-06-28 15:00:00,73.56,73.62,73.37,73.41,24384.0,68.7222,68.7783,68.5447,68.5821,24384.0
2019-06-28 15:30:00,73.44,74.18,73.27,73.97,177171.0,68.6101,69.3015,68.4513,69.1053,177171.0
2019-07-01 09:30:00,75.91,76.67,75.61,75.83,348347.0,70.9177,71.6277,70.6374,70.843,348347.0
2019-07-01 10:00:00,75.88,76.06,75.28,75.31,152336.0,70.8897,71.0578,70.3291,70.3572,152336.0
2019-07-01 10:30:00,75.33,75.47,75.09,75.23,51216.0,70.3758,70.5066,70.1516,70.2824,51216.0
2019-07-01 11:00:00,75.26,75.33,74.88,74.9,44709.0,70.3104,70.3758,69.9554,69.9741,44709.0
2019-07-01 11:30:00,74.93,75.44,74.88,75.37,42111.0,70.0021,70.4786,69.9554,70.4132,42111.0
2019-07-01 12:00:00,75.41,75.59,75.27,75.37,27811.0,70.4506,70.6187,70.3198,70.4132,27811.0
2019-07-01 12:30:00,75.32,75.41,74.98,75.01,15147.0,70.3665,70.4506,70.0489,70.0769,15147.0
2019-07-01 13:00:00,75.06,75.26,74.86,75.08,77719.0,70.1236,70.3104,69.9367,70.1423,77719.0
2019-07-01 13:30:00,75.16,75.32,75.06,75.25,22185.0,70.217,70.3665,70.1236,70.3011,22185.0
2019-07-01 14:00:00,75.26,75.26,74.96,75.05,17073.0,70.3104,70.3104,70.0302,70.1143,17073.0
2019-07-01 14:30:00,74.97,75.08,74.81,74.81,20504.0,70.0395,70.1423,69.89,69.89,20504.0
2019-07-01 15:00:00,74.8,75.6,74.8,75.49,39511.0,69.8807,70.6281,69.8807,70.5253,39511.0
2019-07-01 15:30:00,75.54,76.06,75.53,75.85,94407.0,70.572,71.0578,70.5627,70.8616,94407.0
2019-07-02 09:30:00,75.7,76.39,75.6,76.3,70920.0,70.7215,71.3661,70.6281,71.282,70920.0
2019-07-02 10:00:00,76.3,76.75,76.28,76.73,60514.0,71.282,71.7025,71.2634,71.6838,60514.0
2019-07-02 10:30:00,76.71,76.88,76.32,76.39,31603.0,71.6651,71.8239,71.3007,71.3661,31603.0
2019-07-02 11:00:00,76.4,76.44,76.13,76.14,39111.0,71.3755,71.4128,71.1232,71.1326,39111.0
2019-07-02 11:30:00,76.14,76.22,75.71,76.22,18659.0,71.1326,71.2073,70.7308,71.2073,18659.0
2019-07-02 12:00:00,76.22,76.3,75.57,75.68,42102.0,71.2073,71.282,70.6001,70.7028,42102.0
2019-07-02 12:30:00,75.77,75.96,75.45,75.95,26511.0,70.7869,70.9644,70.4879,70.9551,26511.0
2019-07-02 13:00:00,75.91,76.3,75.81,76.3,21413.0,70.9177,71.282,70.8243,71.282,21413.0
2019-07-02 13:30:00,76.24,76.42,76.15,76.22,9129.0,71.226,71.3942,71.1419,71.2073,9129.0
2019-07-02 14:00:00,76.24,76.55,76.24,76.53,19663.0,71.226,71.5156,71.226,71.4969,19663.0
2019-07-02 14:30:00,76.53,76.62,76.01,76.12,27793.0,71.4969,71.581,71.0111,71.1139,27793.0
2019-07-02 15:00:00,76.14,76.38,75.94,76.05,45868.0,71.1326,71.3568,70.9457,71.0485,45868.0
2019-07-02 15:30:00,76.04,76.65,76.04,76.65,84115.0,71.0391,71.609,71.0391,71.609,84115.0
2019-07-03 09:30:00,77.19,77.75,76.96,77.47,97965.0,72.1135,72.6367,71.8986,72.3751,97965.0
2019-07-03 10:00:00,77.4,77.7,77.3,77.65,38110.0,72.3097,72.59,72.2163,72.5433,38110.0
2019-07-03 10:30:00,77.6,78.03,77.6,77.98,108447.0,72.4966,72.8983,72.4966,72.8516,108447.0
2019-07-03 11:00:00,77.98,78.15,77.84,78.04,100212.0,72.8516,73.0104,72.7208,72.9076,100212.0
2019-07-03 11:30:00,78.04,78.4,78.03,78.39,176401.0,72.9076,73.2439,72.8983,73.2346,176401.0
2019-07-03 12:00:00,78.36,78.48,78.31,78.43,50099.0,73.2066,73.3187,73.1599,73.272,50099.0
2019-07-03 12:30:00,78.44,78.68,78.14,78.61,128222.0,73.2813,73.5055,73.001,73.4401,128222.0
2019-07-05 09:30:00,78.93,78.93,77.58,77.66,96946.0,73.7391,73.7391,72.4779,72.5526,96946.0
2019-07-05 10:00:00,77.65,77.67,77.35,77.38,94677.0,72.5433,72.5619,72.263,72.291,94677.0
2019-07-05 10:30:00,77.35,77.74,77.15,77.52,45864.0,72.263,72.6273,72.0761,72.4218,45864.0
2019-07-05 11:00:00,77.78,78.18,77.58,78.17,37948.0,72.6647,73.0384,72.4779,73.0291,37948.0
2019-07-05 11:30:00,78.11,78.4,77.95,78.38,45398.0,72.973,73.2439,72.8235,73.2253,45398.0
2019-07-05 12:00:00,78.4,78.61,78.19,78.5,26225.0,73.2439,73.4401,73.0477,73.3374,26225.0
2019-07-05 12:30:00,78.56,78.83,78.5,78.66,28046.0,73.3934,73.6457,73.3374,73.4868,28046.0
2019-07-05 13:00:00,78.63,78.72,78.47,78.61,20111.0,73.4588,73.5429,73.3093,73.4401,20111.0
2019-07-05 13:30:00,78.62,78.85,78.55,78.8,23063.0,73.4495,73.6643,73.3841,73.6176,23063.0
2019-07-05 14:00:00,78.77,78.9,78.74,78.9,14652.0,73.5896,73.7111,73.5616,73.7111,14652.0
2019-07-05 14:30:00,78.88,79.28,78.87,79.2,87430.0,73.6924,74.0661,73.683,73.9913,87430.0
2019-07-05 15:00:00,79.18,79.2,78.77,78.9,29279.0,73.9726,73.9913,73.5896,73.7111,29279.0
2019-07-05 15:30:00,78.93,78.98,78.41,78.95,199076.0,73.7391,73.7858,73.2533,73.7578,199076.0
2019-07-08 09:30:00,78.05,78.2,77.67,77.92,86931.0,72.917,73.0571,72.5619,72.7955,86931.0
2019-07-08 10:00:00,77.93,78.54,77.92,78.18,34566.0,72.8048,73.3747,72.7955,73.0384,34566.0
2019-07-08 10:30:00,78.2,78.39,78.03,78.25,34551.0,73.0571,73.2346,72.8983,73.1038,34551.0
2019-07-08 11:00:00,78.3,78.57,78.25,78.43,20591.0,73.1505,73.4028,73.1038,73.272,20591.0
2019-07-08 11:30:00,78.46,78.46,78.3,78.38,16033.0,73.3,73.3,73.1505,73.2253,16033.0
2019-07-08 12:00:00,78.36,78.37,78.03,78.05,17368.0,73.2066,73.2159,72.8983,72.917,17368.0
2019-07-08 12:30:00,78.08,78.26,77.94,78.05,18622.0,72.945,73.1131,72.8142,72.917,18622.0
2019-07-08 13:00:00,78.08,78.19,77.97,78.04,12658.0,72.945,73.0477,72.8422,72.9076,12658.0
2019-07-08 13:30:00,77.94,78.14,77.94,78.05,21910.0,72.8142,73.001,72.8142,72.917,21910.0
2019-07-08 14:00:00,78.01,78.06,77.72,77.87,38564.0,72.8796,72.9263,72.6087,72.7488,38564.0
2019-07-08 14:30:00,77.9,78.04,77.78,77.84,23736.0,72.7768,72.9076,72.6647,72.7208,23736.0
2019-07-08 15:00:00,77.83,78.24,77.75,78.0,25748.0,72.7114,73.0945,72.6367,72.8702,25748.0
2019-07-08 15:30:00,78.04,78.15,77.88,78.05,67338.0,72.9076,73.0104,72.7581,72.917,67338.0
2019-07-09 09:30:00,77.02,77.78,77.0,77.77,49769.0,71.9547,72.6647,71.936,72.6554,49769.0
2019-07-09 10:00:00,77.82,77.94,77.65,77.94,33740.0,72.7021,72.8142,72.5433,72.8142,33740.0
2019-07-09 10:30:00,77.94,78.55,77.92,78.46,52606.0,72.8142,73.3841,72.7955,73.3,52606.0
2019-07-09 11:00:00,78.35,78.77,78.34,78.65,30257.0,73.1972,73.5896,73.1879,73.4775,30257.0
2019-07-09 11:30:00,78.69,78.78,78.34,78.41,15035.0,73.5149,73.5989,73.1879,73.2533,15035.0
2019-07-09 12:00:00,78.37,78.5,78.36,78.47,14325.0,73.2159,73.3374,73.2066,73.3093,14325.0
2019-07-09 12:30:00,78.4,78.48,78.28,78.28,6150.0,73.2439,73.3187,73.1318,73.1318,6150.0
2019-07-09 13:00:00,78.31,78.4,78.21,78.34,7634.0,73.1599,73.2439,73.0664,73.1879,7634.0
2019-07-09 13:30:00,78.36,78.38,78.18,78.27,8854.0,73.2066,73.2253,73.0384,73.1225,8854.0
2019-07-09 14:00:00,78.31,78.64,78.24,78.59,43674.0,73.1599,73.4682,73.0945,73.4214,43674.0
2019-07-09 14:30:00,78.62,78.7,78.51,78.7,34815.0,73.4495,73.5242,73.3467,73.5242,34815.0
2019-07-09 15:00:00,78.65,78.77,78.53,78.65,32140.0,73.4775,73.5896,73.3654,73.4775,32140.0
2019-07-09 15:30:00,78.67,79.27,78.61,79.15,185559.0,73.4962,74.0567,73.4401,73.9446,185559.0
2019-07-10 09:30:00,79.2,80.29,79.02,80.13,129298.0,73.9913,75.0096,73.8232,74.8602,129298.0
2019-07-10 10:00:00,80.0,80.01,79.35,79.36,45101.0,74.7387,74.7481,74.1315,74.1408,45101.0
2019-07-10 10:30:00,79.35,79.78,79.27,79.28,40419.0,74.1315,74.5332,74.0567,74.0661,40419.0
2019-07-10 11:00:00,79.26,79.3,78.76,78.99,52432.0,74.0474,74.0847,73.5803,73.7951,52432.0
2019-07-10 11:30:00,78.9,79.39,78.9,79.35,24530.0,73.7111,74.1688,73.7111,74.1315,24530.0
2019-07-10 12:00:00,79.26,79.39,79.1,79.2,11843.0,74.0474,74.1688,73.8979,73.9913,11843.0
2019-07-10 12:30:00,79.2,79.37,79.1,79.36,14388.0,73.9913,74.1501,73.8979,74.1408,14388.0
2019-07-10 13:00:00,79.5,79.52,79.36,79.36,15619.0,74.2716,74.2903,74.1408,74.1408,15619.0
2019-07-10 13:30:00,79.38,79.51,79.29,79.31,19141.0,74.1595,74.2809,74.0754,74.0941,19141.0
2019-07-10 14:00:00,79.42,79.53,78.94,78.94,54440.0,74.1969,74.2996,73.7484,73.7484,54440.0
2019-07-10 14:30:00,78.96,79.1,78.75,78.85,12812.0,73.7671,73.8979,73.5709,73.6643,12812.0
2019-07-10 15:00:00,78.82,78.91,78.53,78.64,34157.0,73.6363,73.7204,73.3654,73.4682,34157.0
2019-07-10 15:30:00,78.58,78.96,78.58,78.9,44082.0,73.4121,73.7671,73.4121,73.7111,44082.0
2019-07-11 09:30:00,79.18,79.66,78.83,79.36,78563.0,73.9726,74.4211,73.6457,74.1408,78563.0
2019-07-11 10:00:00,79.34,79.37,78.82,78.83,42300.0,74.1221,74.1501,73.6363,73.6457,42300.0
2019-07-11 10:30:00,78.81,79.23,78.73,78.97,17170.0,73.627,74.0194,73.5522,73.7765,17170.0
2019-07-11 11:00:00,78.97,79.28,78.89,79.2,25569.0,73.7765,74.0661,73.7017,73.9913,25569.0
2019-07-11 11:30:00,79.2,79.45,79.12,79.39,18322.0,73.9913,74.2249,73.9166,74.1688,18322.0
2019-07-11 12:00:00,79.36,79.4,79.14,79.26,17712.0,74.1408,74.1782,73.9353,74.0474,17712.0
2019-07-11 12:30:00,79.23,79.26,79.12,79.16,13423.0,74.0194,74.0474,73.9166,73.954,13423.0
2019-07-11 13:00:00,79.18,79.26,78.97,78.98,52074.0,73.9726,74.0474,73.7765,73.7858,52074.0
2019-07-11 13:30:00,79.0,79.28,78.85,79.18,44774.0,73.8045,74.0661,73.6643,73.9726,44774.0
2019-07-11 14:00:00,79.17,79.22,78.91,79.04,18337.0,73.9633,74.01,73.7204,73.8418,18337.0
2019-07-11 14:30:00,79.06,79.4,79.06,79.27,38175.0,73.8605,74.1782,73.8605,74.0567,38175.0
2019-07-11 15:00:00,79.25,79.45,79.2,79.43,28493.0,74.038,74.2249,73.9913,74.2062,28493.0
2019-07-11 15:30:00,79.48,79.65,79.22,79.54,83476.0,74.2529,74.4117,74.01,74.309,83476.0
2019-07-12 09:30:00,79.66,80.1,79.4,79.47,94252.0,74.4211,74.8321,74.1782,74.2436,94252.0
2019-07-12 10:00:00,79.46,79.69,79.27,79.35,40093.0,74.2342,74.4491,74.0567,74.1315,40093.0
2019-07-12 10:30:00,79.38,79.43,79.11,79.2,20962.0,74.1595,74.2062,73.9072,73.9913,20962.0
2019-07-12 11:00:00,79.14,79.54,79.14,79.48,22337.0,73.9353,74.309,73.9353,74.2529,22337.0
2019-07-12 11:30:00,79.53,79.79,79.45,79.72,46035.0,74.2996,74.5425,74.2249,74.4771,46035.0
2019-07-12 12:00:00,79.71,79.77,79.49,79.6,48659.0,74.4678,74.5238,74.2623,74.365,48659.0
2019-07-12 12:30:00,79.59,79.8,79.55,79.78,27428.0,74.3557,74.5519,74.3183,74.5332,27428.0
2019-07-12 13:00:00,79.77,79.88,79.7,79.8,26560.0,74.5238,74.6266,74.4584,74.5519,26560.0
2019-07-12 13:30:00,79.8,79.88,79.79,79.82,14545.0,74.5519,74.6266,74.5425,74.5705,14545.0
2019-07-12 14:00:00,79.81,79.97,79.8,79.95,14719.0,74.5612,74.7107,74.5519,74.692,14719.0
2019-07-12 14:30:00,79.97,80.16,79.97,80.1,83797.0,74.7107,74.8882,74.7107,74.8321,83797.0
2019-07-12 15:00:00,80.15,80.35,80.05,80.2,102112.0,74.8788,75.0657,74.7854,74.9256,102112.0
2019-07-12 15:30:00,80.3,80.54,80.23,80.47,243016.0,75.019,75.2432,74.9536,75.1778,243016.0
2019-07-15 09:30:00,80.92,81.22,79.61,79.88,131493.0,75.5982,75.8785,74.3744,74.6266,131493.0
2019-07-15 10:00:00,79.87,80.25,79.74,80.08,68845.0,74.6173,74.9723,74.4958,74.8135,68845.0
2019-07-15 10:30:00,80.14,80.27,79.88,80.03,33037.0,74.8695,74.991,74.6266,74.7667,33037.0
2019-07-15 11:00:00,80.05,80.12,79.93,79.94,8240.0,74.7854,74.8508,74.6733,74.6827,8240.0
2019-07-15 11:30:00,79.9,79.9,79.57,79.6,39727.0,74.6453,74.6453,74.337,74.365,39727.0
2019-07-15 12:00:00,79.58,79.71,79.51,79.67,26794.0,74.3463,74.4678,74.2809,74.4304,26794.0
2019-07-15 12:30:00,79.66,79.76,79.52,79.55,8713.0,74.4211,74.5145,74.2903,74.3183,8713.0
2019-07-15 13:00:00,79.6,79.67,79.43,79.52,67782.0,74.365,74.4304,74.2062,74.2903,67782.0
2019-07-15 13:30:00,79.48,79.73,79.48,79.54,11094.0,74.2529,74.4865,74.2529,74.309,11094.0
2019-07-15 14:00:00,79.54,79.96,79.54,79.82,22612.0,74.309,74.7013,74.309,74.5705,22612.0
2019-07-15 14:30:00,79.82,79.84,79.53,79.68,10569.0,74.5705,74.5892,74.2996,74.4398,10569.0
2019-07-15 15:00:00,79.7,79.7,79.38,79.51,43399.0,74.4584,74.4584,74.1595,74.2809,43399.0
2019-07-15 15:30:00,79.48,79.76,79.32,79.76,97368.0,74.2529,74.5145,74.1034,74.5145,97368.0
2019-07-16 09:30:00,79.65,80.04,79.22,79.62,82242.0,74.4117,74.7761,74.01,74.3837,82242.0
2019-07-16 10:00:00,79.63,79.88,79.6,79.79,24816.0,74.393,74.6266,74.365,74.5425,24816.0
2019-07-16 10:30:00,79.8,79.98,79.7,79.82,26840.0,74.5519,74.72,74.4584,74.5705,26840.0
2019-07-16 11:00:00,79.87,79.9,79.53,79.6,10010.0,74.6173,74.6453,74.2996,74.365,10010.0
2019-07-16 11:30:00,79.57,79.68,79.25,79.27,13262.0,74.337,74.4398,74.038,74.0567,13262.0
2019-07-16 12:00:00,79.26,79.4,78.82,78.85,32586.0,74.0474,74.1782,73.6363,73.6643,32586.0
2019-07-16 12:30:00,78.89,79.09,78.69,78.79,31569.0,73.7017,73.8886,73.5149,73.6083,31569.0
2019-07-16 13:00:00,78.9,79.21,78.83,79.17,15280.0,73.7111,74.0007,73.6457,73.9633,15280.0
2019-07-16 13:30:00,79.16,79.21,78.85,78.86,21229.0,73.954,74.0007,73.6643,73.6737,21229.0
2019-07-16 14:00:00,78.89,79.07,78.69,78.81,10235.0,73.7017,73.8699,73.5149,73.627,10235.0
2019-07-16 14:30:00,78.83,79.02,78.66,78.91,46688.0,73.6457,73.8232,73.4868,73.7204,46688.0
2019-07-16 15:00:00,78.87,79.2,78.87,79.09,15645.0,73.683,73.9913,73.683,73.8886,15645.0
2019-07-16 15:30:00,79.06,79.25,78.89,78.93,55259.0,73.8605,74.038,73.7017,73.7391,55259.0
2019-07-17 09:30:00,78.57,79.1,78.5,78.73,43474.0,73.4028,73.8979,73.3374,73.5522,43474.0
2019-07-17 10:00:00,78.7,78.79,78.05,78.14,34594.0,73.5242,73.6083,72.917,73.001,34594.0
2019-07-17 10:30:00,78.15,78.15,77.29,77.57,37983.0,73.0104,73.0104,72.2069,72.4685,37983.0
2019-07-17 11:00:00,77.65,78.1,77.65,77.99,17243.0,72.5433,72.9637,72.5433,72.8609,17243.0
2019-07-17 11:30:00,78.0,78.45,77.99,78.26,21276.0,72.8702,73.2906,72.8609,73.1131,21276.0
2019-07-17 12:00:00,78.25,78.25,78.02,78.14,12001.0,73.1038,73.1038,72.8889,73.001,12001.0
2019-07-17 12:30:00,78.1,78.17,77.98,78.08,14615.0,72.9637,73.0291,72.8516,72.945,14615.0
2019-07-17 13:00:00,78.03,78.15,77.98,78.13,14219.0,72.8983,73.0104,72.8516,72.9917,14219.0
2019-07-17 13:30:00,78.07,78.26,78.05,78.12,9584.0,72.9356,73.1131,72.917,72.9824,9584.0
2019-07-17 14:00:00,78.03,78.05,77.65,77.73,4601.0,72.8983,72.917,72.5433,72.618,4601.0
2019-07-17 14:30:00,77.76,77.87,77.6,77.68,16028.0,72.646,72.7488,72.4966,72.5713,16028.0
2019-07-17 15:00:00,77.65,77.8,77.39,77.4,29074.0,72.5433,72.6834,72.3004,72.3097,29074.0
2019-07-17 15:30:00,77.37,77.85,77.35,77.35,101042.0,72.2817,72.7301,72.263,72.263,101042.0
2019-07-18 09:30:00,77.01,78.22,76.61,77.7,76649.0,71.9454,73.0758,71.5717,72.59,76649.0
2019-07-18 10:00:00,77.74,77.96,77.59,77.94,71904.0,72.6273,72.8329,72.4872,72.8142,71904.0
2019-07-18 10:30:00,77.99,78.42,77.98,78.3,22593.0,72.8609,73.2626,72.8516,73.1505,22593.0
2019-07-18 11:00:00,78.34,78.4,77.9,77.92,21238.0,73.1879,73.2439,72.7768,72.7955,21238.0
2019-07-18 11:30:00,77.96,77.97,77.57,77.83,11232.0,72.8329,72.8422,72.4685,72.7114,11232.0
2019-07-18 12:00:00,77.89,78.39,77.86,78.32,9433.0,72.7675,73.2346,72.7395,73.1692,9433.0
2019-07-18 12:30:00,78.39,78.53,78.32,78.48,25403.0,73.2346,73.3654,73.1692,73.3187,25403.0
2019-07-18 13:00:00,78.48,78.8,78.48,78.63,17976.0,73.3187,73.6176,73.3187,73.4588,17976.0
2019-07-18 13:30:00,78.72,78.77,78.39,78.48,26250.0,73.5429,73.5896,73.2346,73.3187,26250.0
2019-07-18 14:00:00,78.49,78.95,78.49,78.85,51130.0,73.328,73.7578,73.328,73.6643,51130.0
2019-07-18 14:30:00,78.84,79.06,78.8,79.05,29643.0,73.655,73.8605,73.6176,73.8512,29643.0
2019-07-18 15:00:00,79.08,79.3,78.61,78.84,23333.0,73.8792,74.0847,73.4401,73.655,23333.0
2019-07-18 15:30:00,78.8,79.01,78.7,78.92,131216.0,73.6176,73.8138,73.5242,73.7297,131216.0
2019-07-19 09:30:00,79.69,79.75,79.12,79.28,33041.0,74.4491,74.5052,73.9166,74.0661,33041.0
2019-07-19 10:00:00,79.36,79.39,79.01,79.15,13444.0,74.1408,74.1688,73.8138,73.9446,13444.0
2019-07-19 10:30:00,79.17,79.25,78.57,78.68,15856.0,73.9633,74.038,73.4028,73.5055,15856.0
2019-07-19 11:00:00,78.72,78.8,78.64,78.64,8737.0,73.5429,73.6176,73.4682,73.4682,8737.0
2019-07-19 11:30:00,78.73,78.79,78.28,78.47,7225.0,73.5522,73.6083,73.1318,73.3093,7225.0
2019-07-19 12:00:00,78.59,78.9,78.58,78.85,7111.0,73.4214,73.7111,73.4121,73.6643,7111.0
2019-07-19 12:30:00,78.86,78.93,78.77,78.92,26922.0,73.6737,73.7391,73.5896,73.7297,26922.0
2019-07-19 13:00:00,78.77,78.77,78.69,78.69,528.0,73.5896,73.5896,73.5149,73.5149,528.0
2019-07-19 13:30:00,78.55,78.76,78.42,78.6,9284.0,73.3841,73.5803,73.2626,73.4308,9284.0
2019-07-19 14:00:00,78.57,78.76,78.16,78.19,12527.0,73.4028,73.5803,73.0197,73.0477,12527.0
2019-07-19 14:30:00,78.17,78.28,77.91,78.17,16743.0,73.0291,73.1318,72.7862,73.0291,16743.0
2019-07-19 15:00:00,78.07,78.08,77.39,77.66,58522.0,72.9356,72.945,72.3004,72.5526,58522.0
2019-07-19 15:30:00,77.73,78.08,77.04,77.13,70690.0,72.618,72.945,71.9734,72.0575,70690.0
2019-07-22 09:30:00,77.2,77.49,76.76,77.46,72395.0,72.1229,72.3938,71.7118,72.3658,72395.0
2019-07-22 10:00:00,77.4,77.46,77.09,77.09,18682.0,72.3097,72.3658,72.0201,72.0201,18682.0
2019-07-22 10:30:00,77.25,77.3,76.73,76.94,18573.0,72.1696,72.2163,71.6838,71.88,18573.0
2019-07-22 11:00:00,76.91,77.22,76.74,76.76,4187.0,71.8519,72.1415,71.6931,71.7118,4187.0
2019-07-22 11:30:00,76.9,77.27,76.81,77.27,4325.0,71.8426,72.1883,71.7585,72.1883,4325.0
2019-07-22 12:00:00,77.32,77.62,77.29,77.6,15434.0,72.235,72.5152,72.2069,72.4966,15434.0
2019-07-22 12:30:00,77.57,77.81,77.46,77.71,19232.0,72.4685,72.6927,72.3658,72.5993,19232.0
2019-07-22 13:00:00,77.73,77.73,77.6,77.62,20466.0,72.618,72.618,72.4966,72.5152,20466.0
2019-07-22 13:30:00,77.75,77.75,77.59,77.69,1878.0,72.6367,72.6367,72.4872,72.5806,1878.0
2019-07-22 14:00:00,77.73,77.81,77.7,77.81,6761.0,72.618,72.6927,72.59,72.6927,6761.0
2019-07-22 14:30:00,77.73,77.79,77.53,77.69,4852.0,72.618,72.6741,72.4312,72.5806,4852.0
2019-07-22 15:00:00,77.75,78.01,77.49,77.65,17847.0,72.6367,72.8796,72.3938,72.5433,17847.0
2019-07-22 15:30:00,77.64,77.68,77.37,77.53,40895.0,72.5339,72.5713,72.2817,72.4312,40895.0
2019-07-23 09:30:00,78.28,78.73,78.09,78.42,83946.0,73.1318,73.5522,72.9543,73.2626,83946.0
2019-07-23 10:00:00,78.4,78.57,78.22,78.44,28807.0,73.2439,73.4028,73.0758,73.2813,28807.0
2019-07-23 10:30:00,78.43,78.97,78.41,78.96,15674.0,73.272,73.7765,73.2533,73.7671,15674.0
2019-07-23 11:00:00,78.87,78.89,78.48,78.68,22823.0,73.683,73.7017,73.3187,73.5055,22823.0
2019-07-23 11:30:00,78.63,78.72,78.44,78.57,7084.0,73.4588,73.5429,73.2813,73.4028,7084.0
2019-07-23 12:00:00,78.54,78.9,78.51,78.83,8075.0,73.3747,73.7111,73.3467,73.6457,8075.0
2019-07-23 12:30:00,78.69,78.96,78.69,78.87,14992.0,73.5149,73.7671,73.5149,73.683,14992.0
2019-07-23 13:00:00,78.78,78.93,78.77,78.9,5498.0,73.5989,73.7391,73.5896,73.7111,5498.0
2019-07-23 13:30:00,78.94,79.53,78.92,79.48,104187.0,73.7484,74.2996,73.7297,74.2529,104187.0
2019-07-23 14:00:00,79.5,79.53,79.25,79.39,15633.0,74.2716,74.2996,74.038,74.1688,15633.0
2019-07-23 14:30:00,79.4,79.68,79.39,79.67,45397.0,74.1782,74.4398,74.1688,74.4304,45397.0
2019-07-23 15:00:00,79.67,79.72,79.47,79.63,44976.0,74.4304,74.4771,74.2436,74.393,44976.0
2019-07-23 15:30:00,79.64,79.85,79.64,79.77,83450.0,74.4024,74.5986,74.4024,74.5238,83450.0
2019-07-24 09:30:00,79.38,80.11,79.14,79.59,49596.0,74.1595,74.8415,73.9353,74.3557,49596.0
2019-07-24 10:00:00,79.55,79.89,79.52,79.56,29275.0,74.3183,74.6359,74.2903,74.3276,29275.0
2019-07-24 10:30:00,79.7,80.01,79.66,79.9,48108.0,74.4584,74.7481,74.4211,74.6453,48108.0
2019-07-24 11:00:00,79.89,79.89,79.47,79.55,7430.0,74.6359,74.6359,74.2436,74.3183,7430.0
2019-07-24 11:30:00,79.51,79.65,79.45,79.46,5924.0,74.2809,74.4117,74.2249,74.2342,5924.0
2019-07-24 12:00:00,79.64,80.02,79.62,79.91,12477.0,74.4024,74.7574,74.3837,74.6546,12477.0
2019-07-24 12:30:00,79.97,80.54,79.96,80.47,45295.0,74.7107,75.2432,74.7013,75.1778,45295.0
2019-07-24 13:00:00,80.5,80.69,80.45,80.59,44542.0,75.2058,75.3833,75.1591,75.2899,44542.0
2019-07-24 13:30:00,80.56,80.71,80.51,80.6,28746.0,75.2619,75.402,75.2152,75.2993,28746.0
2019-07-24 14:00:00,80.63,81.01,80.6,81.01,121463.0,75.3273,75.6823,75.2993,75.6823,121463.0
2019-07-24 14:30:00,81.02,81.08,80.81,81.0,60333.0,75.6916,75.7477,75.4954,75.6729,60333.0
2019-07-24 15:00:00,80.97,81.12,80.87,81.09,48143.0,75.6449,75.7851,75.5515,75.757,48143.0
2019-07-24 15:30:00,81.12,81.47,81.09,81.43,158306.0,75.7851,76.112,75.757,76.0747,158306.0
2019-07-25 09:30:00,81.28,81.37,80.1,80.14,99415.0,75.9345,76.0186,74.8321,74.8695,99415.0
2019-07-25 10:00:00,80.15,80.48,80.0,80.3,40752.0,74.8788,75.1871,74.7387,75.019,40752.0
2019-07-25 10:30:00,80.3,80.85,80.3,80.75,41593.0,75.019,75.5328,75.019,75.4394,41593.0
2019-07-25 11:00:00,80.75,80.95,80.72,80.86,9188.0,75.4394,75.6262,75.4114,75.5422,9188.0
2019-07-25 11:30:00,80.75,80.75,79.97,80.16,17077.0,75.4394,75.4394,74.7107,74.8882,17077.0
2019-07-25 12:00:00,80.2,80.39,80.02,80.2,35718.0,74.9256,75.1031,74.7574,74.9256,35718.0
2019-07-25 12:30:00,80.21,80.32,79.55,79.95,19852.0,74.9349,75.0377,74.3183,74.692,19852.0
2019-07-25 13:00:00,79.85,80.0,79.7,79.98,10380.0,74.5986,74.7387,74.4584,74.72,10380.0
2019-07-25 13:30:00,80.01,80.35,79.95,79.95,10856.0,74.7481,75.0657,74.692,74.692,10856.0
2019-07-25 14:00:00,80.05,80.42,80.05,80.31,12466.0,74.7854,75.1311,74.7854,75.0283,12466.0
2019-07-25 14:30:00,80.22,80.35,79.75,80.02,20648.0,74.9442,75.0657,74.5052,74.7574,20648.0
2019-07-25 15:00:00,79.84,80.0,79.56,79.9,17209.0,74.5892,74.7387,74.3276,74.6453,17209.0
2019-07-25 15:30:00,80.04,80.14,79.73,79.98,68906.0,74.7761,74.8695,74.4865,74.72,68906.0
2019-07-26 09:30:00,80.46,80.87,80.33,80.77,48215.0,75.1685,75.5515,75.047,75.4581,48215.0
2019-07-26 10:00:00,80.77,81.18,80.72,81.06,44471.0,75.4581,75.8411,75.4114,75.729,44471.0
2019-07-26 10:30:00,80.88,81.19,80.86,81.1,28870.0,75.5608,75.8505,75.5422,75.7664,28870.0
2019-07-26 11:00:00,81.1,81.4,81.04,81.4,39776.0,75.7664,76.0466,75.7103,76.0466,39776.0
2019-07-26 11:30:00,81.41,81.55,81.37,81.51,49345.0,76.056,76.1868,76.0186,76.1494,49345.0
2019-07-26 12:00:00,81.56,81.66,81.43,81.53,23962.0,76.1961,76.2895,76.0747,76.1681,23962.0
2019-07-26 12:30:00,81.52,81.72,81.49,81.71,57877.0,76.1587,76.3456,76.1307,76.3363,57877.0
2019-07-26 13:00:00,81.75,81.84,81.68,81.77,25344.0,76.3736,76.4577,76.3082,76.3923,25344.0
2019-07-26 13:30:00,81.75,81.99,81.75,81.91,29029.0,76.3736,76.5978,76.3736,76.5231,29029.0
2019-07-26 14:00:00,81.93,81.93,81.65,81.79,12346.0,76.5418,76.5418,76.2802,76.411,12346.0
2019-07-26 14:30:00,81.77,82.0,81.7,81.99,28856.0,76.3923,76.6072,76.3269,76.5978,28856.0
2019-07-26 15:00:00,82.0,82.17,81.95,82.13,115875.0,76.6072,76.766,76.5605,76.7286,115875.0
2019-07-26 15:30:00,82.11,82.37,82.11,82.2,153097.0,76.7099,76.9528,76.7099,76.794,153097.0
2019-07-29 09:30:00,82.09,82.5,81.99,82.1,48030.0,76.6913,77.0743,76.5978,76.7006,48030.0
2019-07-29 10:00:00,82.09,82.21,81.77,82.17,46051.0,76.6913,76.8034,76.3923,76.766,46051.0
2019-07-29 10:30:00,82.08,82.3,81.97,82.0,16696.0,76.6819,76.8874,76.5792,76.6072,16696.0
2019-07-29 11:00:00,82.05,82.37,82.05,82.34,15929.0,76.6539,76.9528,76.6539,76.9248,15929.0
2019-07-29 11:30:00,82.26,82.4,82.21,82.32,19916.0,76.8501,76.9809,76.8034,76.9061,19916.0
2019-07-29 12:00:00,82.32,82.32,81.91,82.04,13158.0,76.9061,76.9061,76.5231,76.6445,13158.0
2019-07-29 12:30:00,82.03,82.06,81.87,82.05,17133.0,76.6352,76.6632,76.4857,76.6539,17133.0
2019-07-29 13:00:00,82.06,82.12,81.87,81.95,10704.0,76.6632,76.7193,76.4857,76.5605,10704.0
2019-07-29 13:30:00,81.91,81.93,81.73,81.73,9994.0,76.5231,76.5418,76.3549,76.3549,9994.0
2019-07-29 14:00:00,81.77,81.81,81.57,81.73,12711.0,76.3923,76.4297,76.2055,76.3549,12711.0
2019-07-29 14:30:00,81.7,81.7,81.3,81.32,82892.0,76.3269,76.3269,75.9532,75.9719,82892.0
2019-07-29 15:00:00,81.32,81.36,81.0,81.06,44729.0,75.9719,76.0093,75.6729,75.729,44729.0
2019-07-29 15:30:00,81.03,81.14,80.9,80.99,60483.0,75.701,75.8037,75.5795,75.6636,60483.0
2019-07-30 09:30:00,79.68,80.53,79.1,80.37,61256.0,74.4398,75.2339,73.8979,75.0844,61256.0
2019-07-30 10:00:00,80.41,80.44,79.89,80.02,10824.0,75.1217,75.1498,74.6359,74.7574,10824.0
2019-07-30 10:30:00,80.05,80.58,80.05,80.51,31805.0,74.7854,75.2806,74.7854,75.2152,31805.0
2019-07-30 11:00:00,80.65,80.65,80.36,80.53,21236.0,75.346,75.346,75.075,75.2339,21236.0
2019-07-30 11:30:00,80.58,80.65,80.14,80.29,3663.0,75.2806,75.346,74.8695,75.0096,3663.0
2019-07-30 12:00:00,80.32,80.49,80.32,80.36,4392.0,75.0377,75.1965,75.0377,75.075,4392.0
2019-07-30 12:30:00,80.41,80.41,80.06,80.08,3557.0,75.1217,75.1217,74.7948,74.8135,3557.0
2019-07-30 13:00:00,80.09,80.24,80.04,80.11,12801.0,74.8228,74.9629,74.7761,74.8415,12801.0
2019-07-30 13:30:00,80.17,80.44,80.1,80.4,9176.0,74.8975,75.1498,74.8321,75.1124,9176.0
2019-07-30 14:00:00,80.37,80.89,80.37,80.77,11009.0,75.0844,75.5702,75.0844,75.4581,11009.0
2019-07-30 14:30:00,80.78,80.81,80.58,80.59,20525.0,75.4674,75.4954,75.2806,75.2899,20525.0
2019-07-30 15:00:00,80.58,80.65,80.4,80.41,13013.0,75.2806,75.346,75.1124,75.1217,13013.0
2019-07-30 15:30:00,80.4,80.72,80.35,80.7,50106.0,75.1124,75.4114,75.0657,75.3927,50106.0
2019-07-31 09:30:00,80.9,81.1,80.74,80.74,16741.0,75.5795,75.7664,75.43,75.43,16741.0
2019-07-31 10:00:00,80.77,80.82,80.28,80.55,31281.0,75.4581,75.5048,75.0003,75.2525,31281.0
2019-07-31 10:30:00,80.33,80.65,80.25,80.58,11474.0,75.047,75.346,74.9723,75.2806,11474.0
2019-07-31 11:00:00,80.66,81.22,80.66,81.17,7045.0,75.3553,75.8785,75.3553,75.8318,7045.0
2019-07-31 11:30:00,81.09,81.4,81.07,81.36,72729.0,75.757,76.0466,75.7383,76.0093,72729.0
2019-07-31 12:00:00,81.36,81.37,81.16,81.17,16224.0,76.0093,76.0186,75.8224,75.8318,16224.0
2019-07-31 12:30:00,81.22,81.25,81.02,81.05,2797.0,75.8785,75.9065,75.6916,75.7197,2797.0
2019-07-31 13:00:00,81.04,81.23,81.04,81.13,22326.0,75.7103,75.8878,75.7103,75.7944,22326.0
2019-07-31 13:30:00,81.12,81.4,80.93,81.27,16339.0,75.7851,76.0466,75.6075,75.9252,16339.0
2019-07-31 14:00:00,81.25,81.42,80.43,80.47,35366.0,75.9065,76.0653,75.1404,75.1778,35366.0
2019-07-31 14:30:00,80.48,80.75,78.0,79.17,125786.0,75.1871,75.4394,72.8702,73.9633,125786.0
2019-07-31 15:00:00,79.06,80.8,78.85,80.68,90108.0,73.8605,75.4861,73.6643,75.374,90108.0
2019-07-31 15:30:00,80.6,80.61,79.28,79.38,126315.0,75.2993,75.3086,74.0661,74.1595,126315.0
2019-08-01 09:30:00,79.32,79.73,78.57,79.72,64925.0,74.1034,74.4865,73.4028,74.4771,64925.0
2019-08-01 10:00:00,79.64,79.96,79.15,79.96,39332.0,74.4024,74.7013,73.9446,74.7013,39332.0
2019-08-01 10:30:00,80.0,80.29,79.83,79.96,34341.0,74.7387,75.0096,74.5799,74.7013,34341.0
2019-08-01 11:00:00,79.98,80.71,79.89,80.71,33307.0,74.72,75.402,74.6359,75.402,33307.0
2019-08-01 11:30:00,80.74,80.76,80.22,80.32,11659.0,75.43,75.4487,74.9442,75.0377,11659.0
2019-08-01 12:00:00,80.28,80.37,79.79,79.79,8845.0,75.0003,75.0844,74.5425,74.5425,8845.0
2019-08-01 12:30:00,79.9,80.16,79.87,79.87,2836.0,74.6453,74.8882,74.6173,74.6173,2836.0
2019-08-01 13:00:00,79.82,79.87,78.0,78.11,62580.0,74.5705,74.6173,72.8702,72.973,62580.0
2019-08-01 13:30:00,78.05,78.56,75.92,77.02,187870.0,72.917,73.3934,70.927,71.9547,187870.0
2019-08-01 14:00:00,77.03,77.1,75.98,76.25,77653.0,71.964,72.0294,70.9831,71.2353,77653.0
2019-08-01 14:30:00,76.32,76.74,75.43,76.31,115290.0,71.3007,71.6931,70.4693,71.2914,115290.0
2019-08-01 15:00:00,76.34,76.83,75.64,76.43,63185.0,71.3194,71.7772,70.6655,71.4035,63185.0
2019-08-01 15:30:00,76.39,76.75,75.5,75.96,178854.0,71.3661,71.7025,70.5347,70.9644,178854.0
2019-08-02 09:30:00,74.88,75.5,74.31,74.55,134231.0,69.9554,70.5347,69.4229,69.6471,134231.0
2019-08-02 10:00:00,74.79,74.79,73.58,74.05,118059.0,69.8714,69.8714,68.7409,69.18,118059.0
2019-08-02 10:30:00,74.13,74.13,72.82,72.83,73069.0,69.2548,69.2548,68.0309,68.0403,73069.0
2019-08-02 11:00:00,72.8,74.06,72.71,73.76,41514.0,68.0122,69.1894,67.9281,68.9091,41514.0
2019-08-02 11:30:00,73.76,74.06,73.45,74.03,22142.0,68.9091,69.1894,68.6195,69.1613,22142.0
2019-08-02 12:00:00,74.11,74.87,74.0,74.83,51912.0,69.2361,69.9461,69.1333,69.9087,51912.0
2019-08-02 12:30:00,74.91,74.91,74.13,74.14,29432.0,69.9835,69.9835,69.2548,69.2641,29432.0
2019-08-02 13:00:00,74.09,74.1,73.77,73.98,30541.0,69.2174,69.2267,68.9184,69.1146,30541.0
2019-08-02 13:30:00,73.96,74.3,73.83,74.18,21383.0,69.0959,69.4136,68.9745,69.3015,21383.0
2019-08-02 14:00:00,74.17,75.06,74.0,74.76,34892.0,69.2921,70.1236,69.1333,69.8433,34892.0
2019-08-02 14:30:00,74.74,74.99,74.48,74.85,20049.0,69.8246,70.0582,69.5817,69.9274,20049.0
2019-08-02 15:00:00,74.9,75.37,74.38,75.29,48158.0,69.9741,70.4132,69.4883,70.3385,48158.0
2019-08-02 15:30:00,75.25,76.17,74.72,75.06,234264.0,70.3011,71.1606,69.806,70.1236,234264.0
2019-08-05 09:30:00,71.05,71.3,70.06,70.42,236458.0,66.3773,66.6109,65.4524,65.7888,236458.0
2019-08-05 10:00:00,70.38,70.47,69.71,69.94,140903.0,65.7514,65.8355,65.1254,65.3403,140903.0
2019-08-05 10:30:00,69.78,69.97,69.25,69.85,44415.0,65.1908,65.3683,64.6957,65.2562,44415.0
2019-08-05 11:00:00,69.84,70.46,69.74,69.98,32413.0,65.2469,65.8261,65.1535,65.3777,32413.0
2019-08-05 11:30:00,69.98,70.13,69.6,69.65,34425.0,65.3777,65.5178,65.0227,65.0694,34425.0
2019-08-05 12:00:00,69.66,69.79,69.13,69.13,45681.0,65.0787,65.2002,64.5836,64.5836,45681.0
2019-08-05 12:30:00,69.23,69.36,68.29,68.4,93862.0,64.677,64.7985,63.7988,63.9016,93862.0
2019-08-05 13:00:00,68.26,69.1,68.25,68.71,53028.0,63.7708,64.5556,63.7615,64.1912,53028.0
2019-08-05 13:30:00,68.63,69.08,68.11,68.17,35719.0,64.1165,64.5369,63.6307,63.6867,35719.0
2019-08-05 14:00:00,68.18,68.37,67.47,67.54,99149.0,63.6961,63.8736,63.0328,63.0982,99149.0
2019-08-05 14:30:00,67.47,67.54,66.75,66.83,141682.0,63.0328,63.0982,62.3601,62.4349,141682.0
2019-08-05 15:00:00,66.85,67.96,65.91,67.45,149684.0,62.4535,63.4905,61.5754,63.0141,149684.0
2019-08-05 15:30:00,67.3,68.66,67.01,67.97,161441.0,62.8739,64.1445,62.603,63.4999,161441.0
2019-08-06 09:30:00,69.95,69.98,68.89,69.01,145223.0,65.3497,65.3777,64.3594,64.4715,145223.0
2019-08-06 10:00:00,69.05,69.53,68.28,68.65,67075.0,64.5089,64.9573,63.7895,64.1352,67075.0
2019-08-06 10:30:00,68.63,69.6,68.63,69.06,18481.0,64.1165,65.0227,64.1165,64.5182,18481.0
2019-08-06 11:00:00,68.94,68.96,68.22,68.71,24714.0,64.4061,64.4248,63.7334,64.1912,24714.0
2019-08-06 11:30:00,68.86,69.1,68.4,68.78,24858.0,64.3313,64.5556,63.9016,64.2566,24858.0
2019-08-06 12:00:00,69.25,69.3,68.81,68.88,16776.0,64.6957,64.7424,64.2846,64.35,16776.0
2019-08-06 12:30:00,68.79,69.17,68.78,69.03,6689.0,64.2659,64.621,64.2566,64.4902,6689.0
2019-08-06 13:00:00,69.23,69.65,69.23,69.61,11085.0,64.677,65.0694,64.677,65.032,11085.0
2019-08-06 13:30:00,69.54,70.04,69.4,69.88,34313.0,64.9666,65.4337,64.8358,65.2843,34313.0
2019-08-06 14:00:00,69.68,70.7,69.56,70.65,37287.0,65.0974,66.0503,64.9853,66.0036,37287.0
2019-08-06 14:30:00,70.6,71.05,70.37,70.4,55449.0,65.9569,66.3773,65.742,65.7701,55449.0
2019-08-06 15:00:00,70.38,70.99,70.29,70.64,35361.0,65.7514,66.3213,65.6673,65.9943,35361.0
2019-08-06 15:30:00,70.66,71.3,70.27,71.07,137221.0,66.013,66.6109,65.6486,66.396,137221.0
2019-08-07 09:30:00,67.88,68.48,66.05,67.09,207338.0,63.4158,63.9763,61.7061,62.6778,207338.0
2019-08-07 10:00:00,67.04,68.13,66.55,67.51,114701.0,62.631,63.6494,62.1733,63.0701,114701.0
2019-08-07 10:30:00,67.52,69.0,67.52,68.74,176919.0,63.0795,64.4621,63.0795,64.2192,176919.0
2019-08-07 11:00:00,68.58,68.84,68.13,68.23,42171.0,64.0698,64.3127,63.6494,63.7428,42171.0
2019-08-07 11:30:00,68.22,68.42,67.67,68.03,32025.0,63.7334,63.9203,63.2196,63.5559,32025.0
2019-08-07 12:00:00,68.03,68.2,67.7,68.2,21321.0,63.5559,63.7148,63.2476,63.7148,21321.0
2019-08-07 12:30:00,68.2,68.88,68.14,68.86,34123.0,63.7148,64.35,63.6587,64.3313,34123.0
2019-08-07 13:00:00,68.94,69.25,68.78,69.12,40300.0,64.4061,64.6957,64.2566,64.5742,40300.0
2019-08-07 13:30:00,69.2,70.23,69.2,69.75,52952.0,64.649,65.6112,64.649,65.1628,52952.0
2019-08-07 14:00:00,69.69,70.28,69.54,70.14,28310.0,65.1068,65.658,64.9666,65.5272,28310.0
2019-08-07 14:30:00,70.05,70.7,70.02,70.7,59291.0,65.4431,66.0503,65.4151,66.0503,59291.0
2019-08-07 15:00:00,70.76,71.13,70.3,71.11,73275.0,66.1064,66.4521,65.6766,66.4334,73275.0
2019-08-07 15:30:00,71.12,71.51,70.61,70.73,198287.0,66.4427,66.8071,65.9663,66.0784,198287.0
2019-08-08 09:30:00,71.87,72.65,71.39,72.1,119543.0,67.1434,67.8721,66.695,67.3583,119543.0
2019-08-08 10:00:00,72.23,72.76,72.19,72.59,38465.0,67.4797,67.9749,67.4423,67.816,38465.0
2019-08-08 10:30:00,72.64,73.24,72.64,73.13,48990.0,67.8628,68.4233,67.8628,68.3205,48990.0
2019-08-08 11:00:00,73.11,73.37,72.82,73.33,54358.0,68.3018,68.5447,68.0309,68.5074,54358.0
2019-08-08 11:30:00,73.35,73.8,73.24,73.68,63513.0,68.5261,68.9465,68.4233,68.8344,63513.0
2019-08-08 12:00:00,73.8,74.28,73.69,74.1,40881.0,68.9465,69.3949,68.8437,69.2267,40881.0
2019-08-08 12:30:00,74.1,74.35,74.06,74.28,43249.0,69.2267,69.4603,69.1894,69.3949,43249.0
2019-08-08 13:00:00,74.35,74.49,73.93,73.94,33873.0,69.4603,69.5911,69.0679,69.0773,33873.0
2019-08-08 13:30:00,73.99,74.3,73.99,74.19,30775.0,69.124,69.4136,69.124,69.3108,30775.0
2019-08-08 14:00:00,74.1,74.1,73.79,73.95,24265.0,69.2267,69.2267,68.9371,69.0866,24265.0
2019-08-08 14:30:00,73.99,74.19,73.62,73.98,18778.0,69.124,69.3108,68.7783,69.1146,18778.0
2019-08-08 15:00:00,73.98,74.25,73.65,73.82,45086.0,69.1146,69.3669,68.8063,68.9651,45086.0
2019-08-08 15:30:00,73.75,74.59,73.75,74.44,155827.0,68.8998,69.6845,68.8998,69.5444,155827.0
2019-08-09 09:30:00,73.54,74.32,73.43,73.51,53799.0,68.7036,69.4323,68.6008,68.6755,53799.0
2019-08-09 10:00:00,73.62,73.8,72.8,72.8,50242.0,68.7783,68.9465,68.0122,68.0122,50242.0
2019-08-09 10:30:00,72.72,73.13,72.37,73.13,33388.0,67.9375,68.3205,67.6105,68.3205,33388.0
2019-08-09 11:00:00,73.05,73.05,71.88,71.88,60523.0,68.2458,68.2458,67.1527,67.1527,60523.0
2019-08-09 11:30:00,71.89,72.58,71.89,72.18,17527.0,67.1621,67.8067,67.1621,67.433,17527.0
2019-08-09 12:00:00,72.16,72.47,71.88,71.97,17529.0,67.4143,67.7039,67.1527,67.2368,17529.0
2019-08-09 12:30:00,71.98,73.41,71.96,72.76,45237.0,67.2462,68.5821,67.2275,67.9749,45237.0
2019-08-09 13:00:00,72.75,73.37,72.71,73.35,23673.0,67.9655,68.5447,67.9281,68.5261,23673.0
2019-08-09 13:30:00,73.36,73.64,73.35,73.4,13465.0,68.5354,68.797,68.5261,68.5728,13465.0
2019-08-09 14:00:00,73.27,73.65,73.15,73.62,14299.0,68.4513,68.8063,68.3392,68.7783,14299.0
2019-08-09 14:30:00,73.7,73.71,73.37,73.57,14086.0,68.853,68.8624,68.5447,68.7316,14086.0
2019-08-09 15:00:00,73.67,74.3,73.59,74.15,42635.0,68.825,69.4136,68.7503,69.2734,42635.0
2019-08-09 15:30:00,74.14,74.5,73.46,73.58,100483.0,69.2641,69.6004,68.6288,68.7409,100483.0
2019-08-12 09:30:00,71.9,71.96,70.71,71.17,98733.0,67.1714,67.2275,66.0597,66.4894,98733.0
2019-08-12 10:00:00,71.24,72.26,71.19,72.09,62851.0,66.5548,67.5077,66.5081,67.3489,62851.0
2019-08-12 10:30:00,72.08,72.33,71.53,71.9,19710.0,67.3396,67.5731,66.8258,67.1714,19710.0
2019-08-12 11:00:00,71.8,71.8,70.88,71.31,43390.0,67.078,67.078,66.2185,66.6202,43390.0
2019-08-12 11:30:00,71.29,71.63,70.86,71.38,14370.0,66.6015,66.9192,66.1998,66.6856,14370.0
2019-08-12 12:00:00,71.28,71.75,71.18,71.75,11284.0,66.5922,67.0313,66.4988,67.0313,11284.0
2019-08-12 12:30:00,71.77,71.81,71.0,71.17,44186.0,67.05,67.0873,66.3306,66.4894,44186.0
2019-08-12 13:00:00,71.1,71.12,70.78,70.92,134190.0,66.424,66.4427,66.1251,66.2559,134190.0
2019-08-12 13:30:00,70.88,70.97,70.28,70.49,45997.0,66.2185,66.3026,65.658,65.8541,45997.0
2019-08-12 14:00:00,70.35,70.7,70.17,70.17,20481.0,65.7234,66.0503,65.5552,65.5552,20481.0
2019-08-12 14:30:00,70.26,70.36,69.58,69.74,74769.0,65.6393,65.7327,65.004,65.1535,74769.0
2019-08-12 15:00:00,69.91,70.15,69.77,70.1,49760.0,65.3123,65.5365,65.1815,65.4898,49760.0
2019-08-12 15:30:00,70.05,70.24,69.91,70.17,24828.0,65.4431,65.6206,65.3123,65.5552,24828.0
2019-08-13 09:30:00,69.77,72.92,69.25,72.71,177646.0,65.1815,68.1243,64.6957,67.9281,177646.0
2019-08-13 10:00:00,72.65,73.09,71.71,72.95,108965.0,67.8721,68.2832,66.9939,68.1524,108965.0
2019-08-13 10:30:00,72.96,73.11,72.1,72.2,58776.0,68.1617,68.3018,67.3583,67.4517,58776.0
2019-08-13 11:00:00,72.1,72.51,71.6,71.7,72715.0,67.3583,67.7413,66.8911,66.9846,72715.0
2019-08-13 11:30:00,71.62,72.8,71.62,72.8,10808.0,66.9098,68.0122,66.9098,68.0122,10808.0
2019-08-13 12:00:00,72.71,73.34,72.53,73.01,23995.0,67.9281,68.5167,67.76,68.2084,23995.0
2019-08-13 12:30:00,73.05,73.09,72.65,72.68,17422.0,68.2458,68.2832,67.8721,67.9001,17422.0
2019-08-13 13:00:00,72.75,73.16,72.34,72.56,52900.0,67.9655,68.3486,67.5825,67.788,52900.0
2019-08-13 13:30:00,72.6,72.81,72.55,72.73,17770.0,67.8254,68.0216,67.7787,67.9468,17770.0
2019-08-13 14:00:00,72.78,72.88,72.58,72.83,12202.0,67.9935,68.087,67.8067,68.0403,12202.0
2019-08-13 14:30:00,72.89,73.05,72.66,72.69,21797.0,68.0963,68.2458,67.8814,67.9095,21797.0
2019-08-13 15:00:00,72.71,72.79,72.39,72.57,13537.0,67.9281,68.0029,67.6292,67.7974,13537.0
2019-08-13 15:30:00,72.56,72.56,72.1,72.35,50938.0,67.788,67.788,67.3583,67.5918,50938.0
2019-08-14 09:30:00,68.95,69.56,68.26,69.18,121675.0,64.4154,64.9853,63.7708,64.6303,121675.0
2019-08-14 10:00:00,69.04,69.07,68.26,68.63,121760.0,64.4995,64.5275,63.7708,64.1165,121760.0
2019-08-14 10:30:00,68.68,68.68,67.35,67.42,76841.0,64.1632,64.1632,62.9207,62.986,76841.0
2019-08-14 11:00:00,67.44,67.52,66.78,67.1,124591.0,63.0047,63.0795,62.3881,62.6871,124591.0
2019-08-14 11:30:00,67.07,67.42,66.75,67.12,94175.0,62.6591,62.986,62.3601,62.7058,94175.0
2019-08-14 12:00:00,66.9,66.94,66.54,66.69,58402.0,62.5002,62.5376,62.1639,62.3041,58402.0
2019-08-14 12:30:00,66.69,67.05,65.92,65.98,109772.0,62.3041,62.6404,61.5847,61.6408,109772.0
2019-08-14 13:00:00,65.9,66.93,65.66,66.58,82654.0,61.566,62.5283,61.3418,62.2013,82654.0
2019-08-14 13:30:00,66.56,67.1,66.56,66.86,35339.0,62.1826,62.6871,62.1826,62.4629,35339.0
2019-08-14 14:00:00,66.85,67.04,66.5,66.74,43817.0,62.4535,62.631,62.1266,62.3508,43817.0
2019-08-14 14:30:00,66.72,66.72,65.97,66.38,47268.0,62.3321,62.3321,61.6314,62.0144,47268.0
2019-08-14 15:00:00,66.37,67.1,65.83,66.51,168769.0,62.0051,62.6871,61.5006,62.1359,168769.0
2019-08-14 15:30:00,66.4,66.64,65.81,65.94,243677.0,62.0331,62.2573,61.4819,61.6034,243677.0
2019-08-15 09:30:00,67.0,67.87,66.3,67.84,160285.0,62.5937,63.4065,61.9397,63.3784,160285.0
2019-08-15 10:00:00,67.86,68.0,67.21,67.21,93351.0,63.3971,63.5279,62.7899,62.7899,93351.0
2019-08-15 10:30:00,67.15,67.75,66.99,67.39,70267.0,62.7338,63.2943,62.5843,62.958,70267.0
2019-08-15 11:00:00,67.3,67.3,66.5,67.15,66858.0,62.8739,62.8739,62.1266,62.7338,66858.0
2019-08-15 11:30:00,67.19,67.63,67.02,67.63,16907.0,62.7712,63.1822,62.6124,63.1822,16907.0
2019-08-15 12:00:00,67.57,67.95,67.47,67.48,34205.0,63.1262,63.4812,63.0328,63.0421,34205.0
2019-08-15 12:30:00,67.54,67.67,67.31,67.5,16560.0,63.0982,63.2196,62.8833,63.0608,16560.0
2019-08-15 13:00:00,67.6,67.71,67.23,67.23,13206.0,63.1542,63.257,62.8085,62.8085,13206.0
2019-08-15 13:30:00,67.33,67.41,65.95,66.02,35178.0,62.902,62.9767,61.6127,61.6781,35178.0
2019-08-15 14:00:00,66.01,67.12,65.95,67.02,31537.0,61.6688,62.7058,61.6127,62.6124,31537.0
2019-08-15 14:30:00,66.73,67.06,66.62,66.96,20419.0,62.3414,62.6497,62.2387,62.5563,20419.0
2019-08-15 15:00:00,67.07,67.5,67.02,67.09,29788.0,62.6591,63.0608,62.6124,62.6778,29788.0
2019-08-15 15:30:00,66.98,67.73,66.98,67.3,86246.0,62.575,63.2757,62.575,62.8739,86246.0
2019-08-16 09:30:00,68.52,69.17,68.49,68.76,83820.0,64.0137,64.621,63.9857,64.2379,83820.0
2019-08-16 10:00:00,68.8,69.43,68.55,69.07,153514.0,64.2753,64.8639,64.0417,64.5275,153514.0
2019-08-16 10:30:00,69.15,70.26,69.11,70.25,104524.0,64.6023,65.6393,64.5649,65.6299,104524.0
2019-08-16 11:00:00,70.28,70.42,69.91,70.2,36934.0,65.658,65.7888,65.3123,65.5832,36934.0
2019-08-16 11:30:00,70.12,70.55,70.03,70.44,29883.0,65.5085,65.9102,65.4244,65.8074,29883.0
2019-08-16 12:00:00,70.3,70.48,70.1,70.39,26155.0,65.6766,65.8448,65.4898,65.7607,26155.0
2019-08-16 12:30:00,70.28,70.42,70.22,70.38,18638.0,65.658,65.7888,65.6019,65.7514,18638.0
2019-08-16 13:00:00,70.44,70.68,70.35,70.6,25859.0,65.8074,66.0317,65.7234,65.9569,25859.0
2019-08-16 13:30:00,70.6,70.61,70.45,70.55,24732.0,65.9569,65.9663,65.8168,65.9102,24732.0
2019-08-16 14:00:00,70.57,70.6,70.35,70.41,35746.0,65.9289,65.9569,65.7234,65.7794,35746.0
2019-08-16 14:30:00,70.4,70.4,70.21,70.3,15664.0,65.7701,65.7701,65.5926,65.6766,15664.0
2019-08-16 15:00:00,70.3,70.58,70.27,70.33,55525.0,65.6766,65.9382,65.6486,65.7047,55525.0
2019-08-16 15:30:00,70.3,70.79,70.16,70.32,165401.0,65.6766,66.1344,65.5459,65.6953,165401.0
2019-08-19 09:30:00,73.04,73.13,72.03,72.21,115479.0,68.2364,68.3205,67.2929,67.461,115479.0
2019-08-19 10:00:00,72.31,72.36,71.83,72.13,75749.0,67.5545,67.6012,67.106,67.3863,75749.0
2019-08-19 10:30:00,72.03,72.27,71.98,72.13,23788.0,67.2929,67.5171,67.2462,67.3863,23788.0
2019-08-19 11:00:00,72.11,72.47,72.1,72.45,20533.0,67.3676,67.7039,67.3583,67.6852,20533.0
2019-08-19 11:30:00,72.3,72.53,72.16,72.25,106299.0,67.5451,67.76,67.4143,67.4984,106299.0
2019-08-19 12:00:00,72.24,72.33,72.16,72.28,11404.0,67.4891,67.5731,67.4143,67.5264,11404.0
2019-08-19 12:30:00,72.29,72.58,72.18,72.58,22646.0,67.5358,67.8067,67.433,67.8067,22646.0
2019-08-19 13:00:00,72.56,72.87,72.5,72.59,32466.0,67.788,68.0776,67.732,67.816,32466.0
2019-08-19 13:30:00,72.59,72.6,72.34,72.34,28842.0,67.816,67.8254,67.5825,67.5825,28842.0
2019-08-19 14:00:00,72.37,72.5,72.28,72.5,6362.0,67.6105,67.732,67.5264,67.732,6362.0
2019-08-19 14:30:00,72.5,72.75,72.47,72.62,21283.0,67.732,67.9655,67.7039,67.8441,21283.0
2019-08-19 15:00:00,72.6,72.66,72.37,72.44,31894.0,67.8254,67.8814,67.6105,67.6759,31894.0
2019-08-19 15:30:00,72.43,72.82,72.31,72.31,83618.0,67.6666,68.0309,67.5545,67.5545,83618.0
2019-08-20 09:30:00,71.49,71.89,70.54,70.71,55336.0,66.7884,67.1621,65.9009,66.0597,55336.0
2019-08-20 10:00:00,70.65,71.25,70.6,71.24,22208.0,66.0036,66.5642,65.9569,66.5548,22208.0
2019-08-20 10:30:00,71.02,71.7,71.01,71.7,19685.0,66.3493,66.9846,66.3399,66.9846,19685.0
2019-08-20 11:00:00,71.67,72.04,71.64,71.64,21066.0,66.9565,67.3022,66.9285,66.9285,21066.0
2019-08-20 11:30:00,71.62,71.66,71.28,71.46,13930.0,66.9098,66.9472,66.5922,66.7604,13930.0
2019-08-20 12:00:00,71.48,71.77,71.47,71.65,7351.0,66.779,67.05,66.7697,66.9379,7351.0
2019-08-20 12:30:00,71.64,71.66,71.37,71.54,5500.0,66.9285,66.9472,66.6763,66.8351,5500.0
2019-08-20 13:00:00,71.52,71.59,71.35,71.35,4330.0,66.8164,66.8818,66.6576,66.6576,4330.0
2019-08-20 13:30:00,71.34,71.35,70.86,70.98,20678.0,66.6482,66.6576,66.1998,66.3119,20678.0
2019-08-20 14:00:00,71.01,71.04,70.47,70.72,36292.0,66.3399,66.368,65.8355,66.069,36292.0
2019-08-20 14:30:00,70.71,70.93,70.58,70.71,12817.0,66.0597,66.2652,65.9382,66.0597,12817.0
2019-08-20 15:00:00,70.59,70.71,70.39,70.71,24480.0,65.9476,66.0597,65.7607,66.0597,24480.0
2019-08-20 15:30:00,70.79,70.82,70.09,70.22,146106.0,66.1344,66.1624,65.4805,65.6019,146106.0
2019-08-21 09:30:00,71.71,71.71,71.07,71.57,33212.0,66.9939,66.9939,66.396,66.8631,33212.0
2019-08-21 10:00:00,71.6,71.63,71.05,71.29,38241.0,66.8911,66.9192,66.3773,66.6015,38241.0
2019-08-21 10:30:00,71.2,71.5,71.14,71.47,47291.0,66.5175,66.7977,66.4614,66.7697,47291.0
2019-08-21 11:00:00,71.42,71.56,71.24,71.49,55875.0,66.723,66.8538,66.5548,66.7884,55875.0
2019-08-21 11:30:00,71.5,71.65,71.37,71.48,82103.0,66.7977,66.9379,66.6763,66.779,82103.0
2019-08-21 12:00:00,71.65,71.65,71.29,71.29,15641.0,66.9379,66.9379,66.6015,66.6015,15641.0
2019-08-21 12:30:00,71.28,71.63,71.28,71.6,7514.0,66.5922,66.9192,66.5922,66.8911,7514.0
2019-08-21 13:00:00,71.56,71.63,71.5,71.53,9004.0,66.8538,66.9192,66.7977,66.8258,9004.0
2019-08-21 13:30:00,71.54,71.54,71.47,71.49,4354.0,66.8351,66.8351,66.7697,66.7884,4354.0
2019-08-21 14:00:00,71.36,71.79,71.11,71.39,40116.0,66.6669,67.0687,66.4334,66.695,40116.0
2019-08-21 14:30:00,71.5,71.5,70.93,71.04,25679.0,66.7977,66.7977,66.2652,66.368,25679.0
2019-08-21 15:00:00,71.02,71.39,71.0,71.39,30500.0,66.3493,66.695,66.3306,66.695,30500.0
2019-08-21 15:30:00,71.49,71.55,71.25,71.36,34503.0,66.7884,66.8444,66.5642,66.6669,34503.0
2019-08-22 09:30:00,71.97,72.87,71.97,72.23,61995.0,67.2368,68.0776,67.2368,67.4797,61995.0
2019-08-22 10:00:00,72.12,72.23,71.52,71.63,39234.0,67.3769,67.4797,66.8164,66.9192,39234.0
2019-08-22 10:30:00,71.37,71.38,70.51,70.65,44887.0,66.6763,66.6856,65.8728,66.0036,44887.0
2019-08-22 11:00:00,70.85,71.55,70.65,71.43,40020.0,66.1905,66.8444,66.0036,66.7323,40020.0
2019-08-22 11:30:00,71.33,71.75,71.27,71.62,14084.0,66.6389,67.0313,66.5829,66.9098,14084.0
2019-08-22 12:00:00,71.69,72.11,71.69,71.86,15514.0,66.9752,67.3676,66.9752,67.134,15514.0
2019-08-22 12:30:00,71.92,72.23,71.87,72.04,11319.0,67.1901,67.4797,67.1434,67.3022,11319.0
2019-08-22 13:00:00,72.13,72.51,72.12,72.45,10599.0,67.3863,67.7413,67.3769,67.6852,10599.0
2019-08-22 13:30:00,72.45,72.6,72.35,72.38,12267.0,67.6852,67.8254,67.5918,67.6198,12267.0
2019-08-22 14:00:00,72.48,72.54,72.31,72.31,19297.0,67.7133,67.7693,67.5545,67.5545,19297.0
2019-08-22 14:30:00,72.2,72.58,72.2,72.52,6577.0,67.4517,67.8067,67.4517,67.7506,6577.0
2019-08-22 15:00:00,72.51,72.51,72.15,72.25,29080.0,67.7413,67.7413,67.405,67.4984,29080.0
2019-08-22 15:30:00,72.29,72.76,72.16,72.17,118194.0,67.5358,67.9749,67.4143,67.4237,118194.0
2019-08-23 09:30:00,71.36,71.89,71.23,71.87,48366.0,66.6669,67.1621,66.5455,67.1434,48366.0
2019-08-23 10:00:00,71.77,72.52,71.32,72.03,35161.0,67.05,67.7506,66.6296,67.2929,35161.0
2019-08-23 10:30:00,72.38,72.55,71.96,72.0,19620.0,67.6198,67.7787,67.2275,67.2648,19620.0
2019-08-23 11:00:00,71.97,72.05,69.1,69.8,178521.0,67.2368,67.3116,64.5556,65.2095,178521.0
2019-08-23 11:30:00,69.77,69.97,68.8,68.83,168452.0,65.1815,65.3683,64.2753,64.3033,168452.0
2019-08-23 12:00:00,68.91,69.35,68.65,68.84,42054.0,64.3781,64.7891,64.1352,64.3127,42054.0
2019-08-23 12:30:00,68.92,69.41,68.55,68.72,39680.0,64.3874,64.8452,64.0417,64.2006,39680.0
2019-08-23 13:00:00,68.63,68.83,68.1,68.28,111777.0,64.1165,64.3033,63.6213,63.7895,111777.0
2019-08-23 13:30:00,68.32,68.82,68.26,68.74,29550.0,63.8269,64.294,63.7708,64.2192,29550.0
2019-08-23 14:00:00,68.73,68.77,68.5,68.52,10474.0,64.2099,64.2473,63.995,64.0137,10474.0
2019-08-23 14:30:00,68.78,68.8,67.92,68.31,64551.0,64.2566,64.2753,63.4532,63.8175,64551.0
2019-08-23 15:00:00,68.26,68.52,67.71,67.71,47899.0,63.7708,64.0137,63.257,63.257,47899.0
2019-08-23 15:30:00,67.7,67.83,66.1,67.25,339983.0,63.2476,63.3691,61.7529,62.8272,339983.0
2019-08-26 09:30:00,68.88,69.02,68.21,68.61,129351.0,64.35,64.4808,63.7241,64.0978,129351.0
2019-08-26 10:00:00,68.52,68.57,67.6,67.83,49235.0,64.0137,64.0604,63.1542,63.3691,49235.0
2019-08-26 10:30:00,67.81,68.15,67.49,68.0,75009.0,63.3504,63.668,63.0514,63.5279,75009.0
2019-08-26 11:00:00,68.0,68.59,67.93,68.19,34234.0,63.5279,64.0791,63.4625,63.7054,34234.0
2019-08-26 11:30:00,68.2,68.37,67.94,68.09,28555.0,63.7148,63.8736,63.4719,63.612,28555.0
2019-08-26 12:00:00,68.15,68.75,68.14,68.59,16116.0,63.668,64.2286,63.6587,64.0791,16116.0
2019-08-26 12:30:00,68.62,68.72,68.5,68.67,10413.0,64.1071,64.2006,63.995,64.1538,10413.0
2019-08-26 13:00:00,68.69,68.95,68.66,68.69,11535.0,64.1725,64.4154,64.1445,64.1725,11535.0
2019-08-26 13:30:00,68.7,68.75,68.53,68.61,5915.0,64.1819,64.2286,64.023,64.0978,5915.0
2019-08-26 14:00:00,68.52,68.52,68.15,68.2,6461.0,64.0137,64.0137,63.668,63.7148,6461.0
2019-08-26 14:30:00,68.2,68.52,68.2,68.49,17082.0,63.7148,64.0137,63.7148,63.9857,17082.0
2019-08-26 15:00:00,68.62,68.83,68.48,68.64,29097.0,64.1071,64.3033,63.9763,64.1258,29097.0
2019-08-26 15:30:00,68.66,69.32,68.49,69.3,139927.0,64.1445,64.7611,63.9857,64.7424,139927.0
2019-08-27 09:30:00,69.66,70.49,69.64,69.84,102892.0,65.0787,65.8541,65.06,65.2469,102892.0
2019-08-27 10:00:00,69.81,69.84,69.21,69.23,76439.0,65.2189,65.2469,64.6583,64.677,76439.0
2019-08-27 10:30:00,69.18,69.41,68.85,68.85,62249.0,64.6303,64.8452,64.322,64.322,62249.0
2019-08-27 11:00:00,68.91,69.09,68.48,68.61,58581.0,64.3781,64.5462,63.9763,64.0978,58581.0
2019-08-27 11:30:00,68.47,68.91,68.43,68.43,30564.0,63.967,64.3781,63.9296,63.9296,30564.0
2019-08-27 12:00:00,68.49,68.64,68.19,68.37,32318.0,63.9857,64.1258,63.7054,63.8736,32318.0
2019-08-27 12:30:00,68.29,68.43,67.55,67.62,90057.0,63.7988,63.9296,63.1075,63.1729,90057.0
2019-08-27 13:00:00,67.6,68.14,67.55,68.13,27898.0,63.1542,63.6587,63.1075,63.6494,27898.0
2019-08-27 13:30:00,68.12,68.61,68.08,68.47,27423.0,63.64,64.0978,63.6026,63.967,27423.0
2019-08-27 14:00:00,68.56,68.56,68.09,68.11,6962.0,64.0511,64.0511,63.612,63.6307,6962.0
2019-08-27 14:30:00,68.07,68.69,68.0,68.61,13252.0,63.5933,64.1725,63.5279,64.0978,13252.0
2019-08-27 15:00:00,68.71,69.0,68.37,68.43,21452.0,64.1912,64.4621,63.8736,63.9296,21452.0
2019-08-27 15:30:00,68.17,68.75,68.15,68.26,83354.0,63.6867,64.2286,63.668,63.7708,83354.0
2019-08-28 09:30:00,67.27,68.42,67.0,68.32,86945.0,62.8459,63.9203,62.5937,63.8269,86945.0
2019-08-28 10:00:00,68.32,68.71,68.11,68.21,31715.0,63.8269,64.1912,63.6307,63.7241,31715.0
2019-08-28 10:30:00,68.33,68.99,68.24,68.77,27055.0,63.8362,64.4528,63.7521,64.2473,27055.0
2019-08-28 11:00:00,68.69,69.28,68.54,69.28,25691.0,64.1725,64.7237,64.0324,64.7237,25691.0
2019-08-28 11:30:00,69.21,69.58,69.16,69.34,50260.0,64.6583,65.004,64.6116,64.7798,50260.0
2019-08-28 12:00:00,69.34,69.68,69.3,69.58,34912.0,64.7798,65.0974,64.7424,65.004,34912.0
2019-08-28 12:30:00,69.43,69.68,69.25,69.67,44213.0,64.8639,65.0974,64.6957,65.0881,44213.0
2019-08-28 13:00:00,69.64,69.64,69.2,69.44,29971.0,65.06,65.06,64.649,64.8732,29971.0
2019-08-28 13:30:00,69.42,69.63,69.36,69.48,12243.0,64.8545,65.0507,64.7985,64.9106,12243.0
2019-08-28 14:00:00,69.41,69.63,69.37,69.48,46642.0,64.8452,65.0507,64.8078,64.9106,46642.0
2019-08-28 14:30:00,69.5,69.7,69.45,69.66,42311.0,64.9293,65.1161,64.8825,65.0787,42311.0
2019-08-28 15:00:00,69.65,69.68,69.28,69.28,57963.0,65.0694,65.0974,64.7237,64.7237,57963.0
2019-08-28 15:30:00,69.24,69.56,69.12,69.56,108211.0,64.6864,64.9853,64.5742,64.9853,108211.0
2019-08-29 09:30:00,71.09,71.91,70.75,71.74,129820.0,66.4147,67.1808,66.097,67.0219,129820.0
2019-08-29 10:00:00,71.8,71.8,71.31,71.63,43211.0,67.078,67.078,66.6202,66.9192,43211.0
2019-08-29 10:30:00,71.65,71.74,70.83,71.74,61409.0,66.9379,67.0219,66.1718,67.0219,61409.0
2019-08-29 11:00:00,71.63,71.99,71.6,71.98,49501.0,66.9192,67.2555,66.8911,67.2462,49501.0
2019-08-29 11:30:00,71.99,72.24,71.95,72.18,95272.0,67.2555,67.4891,67.2181,67.433,95272.0
2019-08-29 12:00:00,72.11,72.3,72.01,72.18,34746.0,67.3676,67.5451,67.2742,67.433,34746.0
2019-08-29 12:30:00,72.15,72.5,72.11,72.43,183816.0,67.405,67.732,67.3676,67.6666,183816.0
2019-08-29 13:00:00,72.46,72.66,72.44,72.54,71746.0,67.6946,67.8814,67.6759,67.7693,71746.0
2019-08-29 13:30:00,72.52,72.7,72.45,72.6,36096.0,67.7506,67.9188,67.6852,67.8254,36096.0
2019-08-29 14:00:00,72.66,72.8,72.49,72.65,38304.0,67.8814,68.0122,67.7226,67.8721,38304.0
2019-08-29 14:30:00,72.6,72.66,72.43,72.46,17167.0,67.8254,67.8814,67.6666,67.6946,17167.0
2019-08-29 15:00:00,72.43,72.45,72.12,72.12,25237.0,67.6666,67.6852,67.3769,67.3769,25237.0
2019-08-29 15:30:00,72.15,72.55,72.04,72.2,107398.0,67.405,67.7787,67.3022,67.4517,107398.0
2019-08-30 09:30:00,73.0,73.54,72.83,72.97,61048.0,68.1991,68.7036,68.0403,68.171,61048.0
2019-08-30 10:00:00,73.1,73.51,73.0,73.08,30345.0,68.2925,68.6755,68.1991,68.2738,30345.0
2019-08-30 10:30:00,73.09,73.24,72.75,72.78,38894.0,68.2832,68.4233,67.9655,67.9935,38894.0
2019-08-30 11:00:00,72.85,72.85,71.77,72.05,96883.0,68.0589,68.0589,67.05,67.3116,96883.0
2019-08-30 11:30:00,72.2,72.8,72.2,72.67,22843.0,67.4517,68.0122,67.4517,67.8908,22843.0
2019-08-30 12:00:00,72.63,72.93,72.58,72.91,20700.0,67.8534,68.1337,67.8067,68.115,20700.0
2019-08-30 12:30:00,72.86,73.2,72.86,73.08,15038.0,68.0683,68.3859,68.0683,68.2738,15038.0
2019-08-30 13:00:00,73.09,73.11,72.75,72.81,8175.0,68.2832,68.3018,67.9655,68.0216,8175.0
2019-08-30 13:30:00,72.8,72.86,72.64,72.69,22960.0,68.0122,68.0683,67.8628,67.9095,22960.0
2019-08-30 14:00:00,72.74,72.9,72.74,72.87,1307.0,67.9562,68.1057,67.9562,68.0776,1307.0
2019-08-30 14:30:00,72.83,72.92,72.38,72.46,14189.0,68.0403,68.1243,67.6198,67.6946,14189.0
2019-08-30 15:00:00,72.56,72.59,72.1,72.58,24125.0,67.788,67.816,67.3583,67.8067,24125.0
2019-08-30 15:30:00,72.6,73.0,72.36,72.65,160803.0,67.8254,68.1991,67.6012,67.8721,160803.0
2019-09-03 09:30:00,71.31,71.7,71.08,71.5,66397.0,66.6202,66.9846,66.4053,66.7977,66397.0
2019-09-03 10:00:00,71.41,71.48,70.09,70.78,120986.0,66.7136,66.779,65.4805,66.1251,120986.0
2019-09-03 10:30:00,70.86,71.42,70.64,71.28,46325.0,66.1998,66.723,65.9943,66.5922,46325.0
2019-09-03 11:00:00,71.19,71.41,70.77,71.01,17799.0,66.5081,66.7136,66.1157,66.3399,17799.0
2019-09-03 11:30:00,71.14,71.48,70.85,71.28,9710.0,66.4614,66.779,66.1905,66.5922,9710.0
2019-09-03 12:00:00,71.14,71.31,70.94,71.1,9684.0,66.4614,66.6202,66.2746,66.424,9684.0
2019-09-03 12:30:00,70.92,71.35,70.88,70.98,17589.0,66.2559,66.6576,66.2185,66.3119,17589.0
2019-09-03 13:00:00,71.02,71.1,70.8,70.93,8336.0,66.3493,66.424,66.1438,66.2652,8336.0
2019-09-03 13:30:00,70.92,70.97,70.71,70.74,7075.0,66.2559,66.3026,66.0597,66.0877,7075.0
2019-09-03 14:00:00,70.77,71.03,70.77,70.8,3100.0,66.1157,66.3586,66.1157,66.1438,3100.0
2019-09-03 14:30:00,70.91,71.19,70.87,71.08,6955.0,66.2465,66.5081,66.2092,66.4053,6955.0
2019-09-03 15:00:00,71.13,71.4,70.98,71.3,17792.0,66.4521,66.7043,66.3119,66.6109,17792.0
2019-09-03 15:30:00,71.31,71.47,71.17,71.36,91399.0,66.6202,66.7697,66.4894,66.6669,91399.0
2019-09-04 09:30:00,72.78,73.25,72.53,73.02,37735.0,67.9935,68.4326,67.76,68.2178,37735.0
2019-09-04 10:00:00,73.02,73.21,72.53,72.97,27649.0,68.2178,68.3953,67.76,68.171,27649.0
2019-09-04 10:30:00,72.96,73.24,72.84,73.16,26172.0,68.1617,68.4233,68.0496,68.3486,26172.0
2019-09-04 11:00:00,73.23,73.53,73.11,73.53,23193.0,68.4139,68.6942,68.3018,68.6942,23193.0
2019-09-04 11:30:00,73.49,73.71,73.42,73.5,21338.0,68.6568,68.8624,68.5915,68.6662,21338.0
2019-09-04 12:00:00,73.56,73.66,73.4,73.42,33147.0,68.7222,68.8157,68.5728,68.5915,33147.0
2019-09-04 12:30:00,73.31,73.45,73.23,73.31,34853.0,68.4887,68.6195,68.4139,68.4887,34853.0
2019-09-04 13:00:00,73.32,73.34,73.01,73.13,5293.0,68.498,68.5167,68.2084,68.3205,5293.0
2019-09-04 13:30:00,73.2,73.23,72.85,72.95,19073.0,68.3859,68.4139,68.0589,68.1524,19073.0
2019-09-04 14:00:00,72.93,73.24,72.93,73.24,4548.0,68.1337,68.4233,68.1337,68.4233,4548.0
2019-09-04 14:30:00,73.24,73.53,73.2,73.5,17159.0,68.4233,68.6942,68.3859,68.6662,17159.0
2019-09-04 15:00:00,73.53,73.76,73.51,73.63,27491.0,68.6942,68.9091,68.6755,68.7876,27491.0
2019-09-04 15:30:00,73.7,73.85,73.61,73.68,89301.0,68.853,68.9932,68.769,68.8344,89301.0
2019-09-05 09:30:00,75.98,77.11,75.8,76.95,216519.0,70.9831,72.0388,70.8149,71.8893,216519.0
2019-09-05 10:00:00,77.02,78.17,76.99,77.7,214728.0,71.9547,73.0291,71.9267,72.59,214728.0
2019-09-05 10:30:00,77.7,78.0,77.42,77.44,48847.0,72.59,72.8702,72.3284,72.3471,48847.0
2019-09-05 11:00:00,77.51,77.6,77.0,77.24,37059.0,72.4125,72.4966,71.936,72.1602,37059.0
2019-09-05 11:30:00,77.16,77.3,76.98,76.98,19279.0,72.0855,72.2163,71.9173,71.9173,19279.0
2019-09-05 12:00:00,76.96,77.15,76.76,76.81,27876.0,71.8986,72.0761,71.7118,71.7585,27876.0
2019-09-05 12:30:00,76.8,76.96,76.78,76.89,75728.0,71.7492,71.8986,71.7305,71.8332,75728.0
2019-09-05 13:00:00,76.93,77.0,76.56,76.83,38409.0,71.8706,71.936,71.5249,71.7772,38409.0
2019-09-05 13:30:00,76.81,76.85,76.61,76.69,18076.0,71.7585,71.7959,71.5717,71.6464,18076.0
2019-09-05 14:00:00,76.72,76.98,76.66,76.78,39556.0,71.6744,71.9173,71.6184,71.7305,39556.0
2019-09-05 14:30:00,76.76,76.87,76.68,76.82,23433.0,71.7118,71.8146,71.6371,71.7678,23433.0
2019-09-05 15:00:00,76.91,77.13,76.84,77.04,121338.0,71.8519,72.0575,71.7865,71.9734,121338.0
2019-09-05 15:30:00,77.1,77.16,76.63,76.65,226555.0,72.0294,72.0855,71.5903,71.609,226555.0
2019-09-06 09:30:00,77.08,77.08,76.35,77.04,61018.0,72.0107,72.0107,71.3288,71.9734,61018.0
2019-09-06 10:00:00,77.01,77.39,76.85,77.38,50396.0,71.9454,72.3004,71.7959,72.291,50396.0
2019-09-06 10:30:00,77.45,77.68,77.26,77.26,51579.0,72.3564,72.5713,72.1789,72.1789,51579.0
2019-09-06 11:00:00,77.38,77.38,77.12,77.15,12163.0,72.291,72.291,72.0481,72.0761,12163.0
2019-09-06 11:30:00,77.16,77.27,77.02,77.14,24568.0,72.0855,72.1883,71.9547,72.0668,24568.0
2019-09-06 12:00:00,77.13,77.3,77.11,77.21,8726.0,72.0575,72.2163,72.0388,72.1322,8726.0
2019-09-06 12:30:00,77.14,77.21,76.82,77.02,13214.0,72.0668,72.1322,71.7678,71.9547,13214.0
2019-09-06 13:00:00,77.08,77.4,77.07,77.4,10433.0,72.0107,72.3097,72.0014,72.3097,10433.0
2019-09-06 13:30:00,77.44,77.52,77.25,77.32,10948.0,72.3471,72.4218,72.1696,72.235,10948.0
2019-09-06 14:00:00,77.25,77.3,77.04,77.09,14402.0,72.1696,72.2163,71.9734,72.0201,14402.0
2019-09-06 14:30:00,77.06,77.16,76.83,76.87,27085.0,71.9921,72.0855,71.7772,71.8146,27085.0
2019-09-06 15:00:00,76.86,77.09,76.83,77.06,19214.0,71.8052,72.0201,71.7772,71.9921,19214.0
2019-09-06 15:30:00,77.11,77.18,76.58,76.83,109121.0,72.0388,72.1042,71.5436,71.7772,109121.0
2019-09-09 09:30:00,77.78,77.98,77.18,77.32,56981.0,72.6647,72.8516,72.1042,72.235,56981.0
2019-09-09 10:00:00,77.39,77.9,77.21,77.72,64793.0,72.3004,72.7768,72.1322,72.6087,64793.0
2019-09-09 10:30:00,77.6,77.81,77.45,77.68,19777.0,72.4966,72.6927,72.3564,72.5713,19777.0
2019-09-09 11:00:00,77.71,77.78,77.51,77.65,19351.0,72.5993,72.6647,72.4125,72.5433,19351.0
2019-09-09 11:30:00,77.6,77.75,77.48,77.51,11101.0,72.4966,72.6367,72.3844,72.4125,11101.0
2019-09-09 12:00:00,77.52,77.56,76.72,76.81,45391.0,72.4218,72.4592,71.6744,71.7585,45391.0
2019-09-09 12:30:00,76.78,77.1,76.51,77.1,31356.0,71.7305,72.0294,71.4782,72.0294,31356.0
2019-09-09 13:00:00,77.05,77.09,76.78,76.81,3247.0,71.9827,72.0201,71.7305,71.7585,3247.0
2019-09-09 13:30:00,76.7,77.01,76.59,76.97,22030.0,71.6557,71.9454,71.553,71.908,22030.0
2019-09-09 14:00:00,77.01,77.17,77.01,77.14,3468.0,71.9454,72.0948,71.9454,72.0668,3468.0
2019-09-09 14:30:00,77.09,77.44,77.09,77.33,8435.0,72.0201,72.3471,72.0201,72.2443,8435.0
2019-09-09 15:00:00,77.34,77.94,77.34,77.91,151576.0,72.2536,72.8142,72.2536,72.7862,151576.0
2019-09-09 15:30:00,77.94,77.94,77.43,77.65,57602.0,72.8142,72.8142,72.3377,72.5433,57602.0
2019-09-10 09:30:00,77.78,77.78,76.08,76.29,87833.0,72.6647,72.6647,71.0765,71.2727,87833.0
2019-09-10 10:00:00,76.27,76.28,75.45,75.96,50367.0,71.254,71.2634,70.4879,70.9644,50367.0
2019-09-10 10:30:00,76.11,76.11,74.86,74.94,53008.0,71.1045,71.1045,69.9367,70.0115,53008.0
2019-09-10 11:00:00,74.89,75.08,74.7,74.73,54569.0,69.9648,70.1423,69.7873,69.8153,54569.0
2019-09-10 11:30:00,74.75,75.64,74.72,75.23,59175.0,69.834,70.6655,69.806,70.2824,59175.0
2019-09-10 12:00:00,75.29,75.81,75.07,75.66,74137.0,70.3385,70.8243,70.1329,70.6841,74137.0
2019-09-10 12:30:00,75.68,76.08,75.6,75.97,69118.0,70.7028,71.0765,70.6281,70.9737,69118.0
2019-09-10 13:00:00,75.99,76.0,75.52,75.78,17893.0,70.9924,71.0018,70.5533,70.7962,17893.0
2019-09-10 13:30:00,75.77,76.09,75.77,75.9,11909.0,70.7869,71.0859,70.7869,70.9084,11909.0
2019-09-10 14:00:00,75.96,75.96,75.62,75.73,18216.0,70.9644,70.9644,70.6468,70.7495,18216.0
2019-09-10 14:30:00,75.67,75.73,75.36,75.58,24767.0,70.6935,70.7495,70.4039,70.6094,24767.0
2019-09-10 15:00:00,75.54,75.74,75.39,75.58,30520.0,70.572,70.7589,70.4319,70.6094,30520.0
2019-09-10 15:30:00,75.59,76.46,75.59,76.45,104092.0,70.6187,71.4315,70.6187,71.4222,104092.0
2019-09-11 09:30:00,76.58,76.9,75.54,75.92,130148.0,71.5436,71.8426,70.572,70.927,130148.0
2019-09-11 10:00:00,75.89,76.35,75.82,76.17,71441.0,70.899,71.3288,70.8336,71.1606,71441.0
2019-09-11 10:30:00,76.15,76.32,75.97,76.2,23270.0,71.1419,71.3007,70.9737,71.1886,23270.0
2019-09-11 11:00:00,76.15,76.18,75.83,76.05,17276.0,71.1419,71.1699,70.843,71.0485,17276.0
2019-09-11 11:30:00,76.05,76.35,76.05,76.28,37862.0,71.0485,71.3288,71.0485,71.2634,37862.0
2019-09-11 12:00:00,76.32,76.52,76.3,76.45,51147.0,71.3007,71.4876,71.282,71.4222,51147.0
2019-09-11 12:30:00,76.46,76.81,76.38,76.77,32693.0,71.4315,71.7585,71.3568,71.7211,32693.0
2019-09-11 13:00:00,76.76,76.94,76.75,76.81,21103.0,71.7118,71.88,71.7025,71.7585,21103.0
2019-09-11 13:30:00,76.81,76.93,76.65,76.7,85671.0,71.7585,71.8706,71.609,71.6557,85671.0
2019-09-11 14:00:00,76.76,76.8,76.64,76.74,21091.0,71.7118,71.7492,71.5997,71.6931,21091.0
2019-09-11 14:30:00,76.7,76.7,76.35,76.37,53771.0,71.6557,71.6557,71.3288,71.3474,53771.0
2019-09-11 15:00:00,76.44,76.78,76.44,76.74,26726.0,71.4128,71.7305,71.4128,71.6931,26726.0
2019-09-11 15:30:00,76.71,77.17,76.71,77.13,245574.0,71.6651,72.0948,71.6651,72.0575,245574.0
2019-09-12 09:30:00,76.76,77.85,76.76,77.85,140218.0,71.7118,72.7301,71.7118,72.7301,140218.0
2019-09-12 10:00:00,77.79,78.62,77.56,78.38,140389.0,72.6741,73.4495,72.4592,73.2253,140389.0
2019-09-12 10:30:00,78.38,78.59,77.25,77.57,96695.0,73.2253,73.4214,72.1696,72.4685,96695.0
2019-09-12 11:00:00,77.32,78.29,77.22,78.2,29360.0,72.235,73.1412,72.1415,73.0571,29360.0
2019-09-12 11:30:00,78.2,78.68,78.19,78.68,59054.0,73.0571,73.5055,73.0477,73.5055,59054.0
2019-09-12 12:00:00,78.68,78.95,78.51,78.94,36473.0,73.5055,73.7578,73.3467,73.7484,36473.0
2019-09-12 12:30:00,78.83,79.12,78.83,79.12,33495.0,73.6457,73.9166,73.6457,73.9166,33495.0
2019-09-12 13:00:00,79.14,79.43,79.12,79.23,41569.0,73.9353,74.2062,73.9166,74.0194,41569.0
2019-09-12 13:30:00,79.23,79.4,79.12,79.18,53067.0,74.0194,74.1782,73.9166,73.9726,53067.0
2019-09-12 14:00:00,79.17,79.18,78.92,79.02,23461.0,73.9633,73.9726,73.7297,73.8232,23461.0
2019-09-12 14:30:00,78.9,79.33,78.89,79.2,39257.0,73.7111,74.1128,73.7017,73.9913,39257.0
2019-09-12 15:00:00,79.18,79.35,79.12,79.24,37060.0,73.9726,74.1315,73.9166,74.0287,37060.0
2019-09-12 15:30:00,79.18,79.35,78.7,78.81,131156.0,73.9726,74.1315,73.5242,73.627,131156.0
2019-09-13 09:30:00,79.58,79.78,79.05,79.09,133594.0,74.3463,74.5332,73.8512,73.8886,133594.0
2019-09-13 10:00:00,79.12,79.85,79.09,79.82,49331.0,73.9166,74.5986,73.8886,74.5705,49331.0
2019-09-13 10:30:00,79.79,79.82,79.61,79.7,15842.0,74.5425,74.5705,74.3744,74.4584,15842.0
2019-09-13 11:00:00,79.75,79.92,79.61,79.74,30699.0,74.5052,74.664,74.3744,74.4958,30699.0
2019-09-13 11:30:00,79.7,80.02,79.61,79.95,85553.0,74.4584,74.7574,74.3744,74.692,85553.0
2019-09-13 12:00:00,79.89,80.05,79.68,79.68,34796.0,74.6359,74.7854,74.4398,74.4398,34796.0
2019-09-13 12:30:00,79.69,79.77,79.58,79.68,17841.0,74.4491,74.5238,74.3463,74.4398,17841.0
2019-09-13 13:00:00,79.66,79.77,79.59,79.63,39933.0,74.4211,74.5238,74.3557,74.393,39933.0
2019-09-13 13:30:00,79.6,79.6,79.17,79.3,30733.0,74.365,74.365,73.9633,74.0847,30733.0
2019-09-13 14:00:00,79.3,79.32,79.1,79.26,16711.0,74.0847,74.1034,73.8979,74.0474,16711.0
2019-09-13 14:30:00,79.29,79.31,79.11,79.14,26107.0,74.0754,74.0941,73.9072,73.9353,26107.0
2019-09-13 15:00:00,79.09,79.1,78.69,79.04,29906.0,73.8886,73.8979,73.5149,73.8418,29906.0
2019-09-13 15:30:00,79.07,79.41,79.03,79.21,108749.0,73.8699,74.1875,73.8325,74.0007,108749.0
2019-09-16 09:30:00,77.85,78.84,76.99,78.78,53269.0,72.7301,73.655,71.9267,73.5989,53269.0
2019-09-16 10:00:00,78.73,79.02,78.58,78.68,12368.0,73.5522,73.8232,73.4121,73.5055,12368.0
2019-09-16 10:30:00,78.66,78.73,78.46,78.55,10495.0,73.4868,73.5522,73.3,73.3841,10495.0
2019-09-16 11:00:00,78.67,78.78,78.49,78.63,15364.0,73.4962,73.5989,73.328,73.4588,15364.0
2019-09-16 11:30:00,78.58,78.63,77.98,78.15,33663.0,73.4121,73.4588,72.8516,73.0104,33663.0
2019-09-16 12:00:00,78.1,78.31,78.09,78.26,22703.0,72.9637,73.1599,72.9543,73.1131,22703.0
2019-09-16 12:30:00,78.32,78.45,78.12,78.42,25251.0,73.1692,73.2906,72.9824,73.2626,25251.0
2019-09-16 13:00:00,78.39,78.68,78.38,78.59,4733.0,73.2346,73.5055,73.2253,73.4214,4733.0
2019-09-16 13:30:00,78.64,78.67,78.49,78.65,3341.0,73.4682,73.4962,73.328,73.4775,3341.0
2019-09-16 14:00:00,78.72,78.78,78.52,78.74,3105.0,73.5429,73.5989,73.356,73.5616,3105.0
2019-09-16 14:30:00,78.74,78.93,78.7,78.78,11340.0,73.5616,73.7391,73.5242,73.5989,11340.0
2019-09-16 15:00:00,78.78,78.82,78.55,78.63,23077.0,73.5989,73.6363,73.3841,73.4588,23077.0
2019-09-16 15:30:00,78.53,79.05,78.52,78.97,56864.0,73.3654,73.8512,73.356,73.7765,56864.0
2019-09-17 09:30:00,78.73,79.4,78.73,79.14,40516.0,73.5522,74.1782,73.5522,73.9353,40516.0
2019-09-17 10:00:00,79.12,79.21,78.65,78.84,55816.0,73.9166,74.0007,73.4775,73.655,55816.0
2019-09-17 10:30:00,78.91,79.08,78.79,78.85,8721.0,73.7204,73.8792,73.6083,73.6643,8721.0
2019-09-17 11:00:00,78.81,78.93,78.59,78.87,14752.0,73.627,73.7391,73.4214,73.683,14752.0
2019-09-17 11:30:00,79.0,79.13,78.89,78.89,10477.0,73.8045,73.9259,73.7017,73.7017,10477.0
2019-09-17 12:00:00,78.95,78.98,78.56,78.56,7715.0,73.7578,73.7858,73.3934,73.3934,7715.0
2019-09-17 12:30:00,78.64,78.64,78.54,78.64,8913.0,73.4682,73.4682,73.3747,73.4682,8913.0
2019-09-17 13:00:00,78.6,78.81,78.6,78.7,25079.0,73.4308,73.627,73.4308,73.5242,25079.0
2019-09-17 13:30:00,78.73,79.27,78.66,79.01,15648.0,73.5522,74.0567,73.4868,73.8138,15648.0
2019-09-17 14:00:00,79.1,79.33,78.94,79.01,21872.0,73.8979,74.1128,73.7484,73.8138,21872.0
2019-09-17 14:30:00,79.13,79.26,79.1,79.22,5008.0,73.9259,74.0474,73.8979,74.01,5008.0
2019-09-17 15:00:00,79.2,79.22,79.03,79.22,2845.0,73.9913,74.01,73.8325,74.01,2845.0
2019-09-17 15:30:00,79.24,79.77,79.24,79.72,73530.0,74.0287,74.5238,74.0287,74.4771,73530.0
2019-09-18 09:30:00,79.32,79.78,78.78,79.0,24917.0,74.1034,74.5332,73.5989,73.8045,24917.0
2019-09-18 10:00:00,78.9,79.1,78.67,79.09,16194.0,73.7111,73.8979,73.4962,73.8886,16194.0
2019-09-18 10:30:00,79.02,79.02,78.76,78.8,18250.0,73.8232,73.8232,73.5803,73.6176,18250.0
2019-09-18 11:00:00,78.82,78.82,78.5,78.5,11355.0,73.6363,73.6363,73.3374,73.3374,11355.0
2019-09-18 11:30:00,78.5,78.53,78.36,78.53,9436.0,73.3374,73.3654,73.2066,73.3654,9436.0
2019-09-18 12:00:00,78.85,78.85,78.77,78.82,7840.0,73.6643,73.6643,73.5896,73.6363,7840.0
2019-09-18 12:30:00,78.89,79.02,78.81,78.83,4132.0,73.7017,73.8232,73.627,73.6457,4132.0
2019-09-18 13:00:00,78.74,78.74,78.58,78.58,3820.0,73.5616,73.5616,73.4121,73.4121,3820.0
2019-09-18 13:30:00,78.55,79.03,78.45,78.95,28526.0,73.3841,73.8325,73.2906,73.7578,28526.0
2019-09-18 14:00:00,79.07,79.44,78.19,78.25,38470.0,73.8699,74.2155,73.0477,73.1038,38470.0
2019-09-18 14:30:00,78.32,78.77,78.09,78.56,64286.0,73.1692,73.5896,72.9543,73.3934,64286.0
2019-09-18 15:00:00,78.52,79.54,78.45,79.49,42554.0,73.356,74.309,73.2906,74.2623,42554.0
2019-09-18 15:30:00,79.58,80.25,79.56,79.98,241993.0,74.3463,74.9723,74.3276,74.72,241993.0
2019-09-19 09:30:00,79.95,80.52,79.46,80.29,73973.0,74.692,75.2245,74.2342,75.0096,73973.0
2019-09-19 10:00:00,80.23,80.81,80.17,80.74,59783.0,74.9536,75.4954,74.8975,75.43,59783.0
2019-09-19 10:30:00,80.7,81.0,80.7,80.73,35893.0,75.3927,75.6729,75.3927,75.4207,35893.0
2019-09-19 11:00:00,80.73,81.19,80.68,81.16,80481.0,75.4207,75.8505,75.374,75.8224,80481.0
2019-09-19 11:30:00,81.16,81.25,80.91,80.98,38824.0,75.8224,75.9065,75.5889,75.6543,38824.0
2019-09-19 12:00:00,80.93,81.0,80.42,80.43,29846.0,75.6075,75.6729,75.1311,75.1404,29846.0
2019-09-19 12:30:00,80.4,80.69,80.4,80.63,20998.0,75.1124,75.3833,75.1124,75.3273,20998.0
2019-09-19 13:00:00,80.66,80.75,80.5,80.71,29492.0,75.3553,75.4394,75.2058,75.402,29492.0
2019-09-19 13:30:00,80.66,80.68,80.15,80.51,37441.0,75.3553,75.374,74.8788,75.2152,37441.0
2019-09-19 14:00:00,80.54,80.56,80.44,80.45,9739.0,75.2432,75.2619,75.1498,75.1591,9739.0
2019-09-19 14:30:00,80.4,80.4,80.16,80.23,44364.0,75.1124,75.1124,74.8882,74.9536,44364.0
2019-09-19 15:00:00,80.19,80.35,80.02,80.19,38596.0,74.9162,75.0657,74.7574,74.9162,38596.0
2019-09-19 15:30:00,80.1,80.1,79.4,79.65,113787.0,74.8321,74.8321,74.1782,74.4117,113787.0
2019-09-20 09:30:00,80.04,80.21,79.83,80.1,38248.0,74.7761,74.9349,74.5799,74.8321,38248.0
2019-09-20 10:00:00,79.95,80.25,79.8,80.19,29956.0,74.692,74.9723,74.5519,74.9162,29956.0
2019-09-20 10:30:00,80.18,80.18,79.76,79.87,29736.0,74.9069,74.9069,74.5145,74.6173,29736.0
2019-09-20 11:00:00,79.91,80.05,79.76,79.91,15067.0,74.6546,74.7854,74.5145,74.6546,15067.0
2019-09-20 11:30:00,79.92,79.99,79.61,79.9,14299.0,74.664,74.7294,74.3744,74.6453,14299.0
2019-09-20 12:00:00,80.06,80.3,80.03,80.18,21169.0,74.7948,75.019,74.7667,74.9069,21169.0
2019-09-20 12:30:00,80.17,80.17,79.8,79.88,6978.0,74.8975,74.8975,74.5519,74.6266,6978.0
2019-09-20 13:00:00,79.8,79.81,77.75,78.81,182184.0,74.5519,74.5612,72.6367,73.627,182184.0
2019-09-20 13:30:00,78.8,78.94,78.44,78.94,37172.0,73.6176,73.7484,73.2813,73.7484,37172.0
2019-09-20 14:00:00,78.99,79.31,78.88,79.08,54820.0,73.7951,74.0941,73.6924,73.8792,54820.0
2019-09-20 14:30:00,79.1,79.41,79.09,79.18,19066.0,73.8979,74.1875,73.8886,73.9726,19066.0
2019-09-20 15:00:00,79.14,79.21,78.5,78.59,17003.0,73.9353,74.0007,73.3374,73.4214,17003.0
2019-09-20 15:30:00,78.6,78.9,78.14,78.17,91556.0,73.4308,73.7111,73.001,73.0291,91556.0
2019-09-23 09:30:00,77.33,78.25,77.0,77.9,47932.0,72.2443,73.1038,71.936,72.7768,47932.0
2019-09-23 10:00:00,77.9,77.94,77.49,77.85,30867.0,72.7768,72.8142,72.3938,72.7301,30867.0
2019-09-23 10:30:00,77.86,78.08,77.57,77.72,10063.0,72.7395,72.945,72.4685,72.6087,10063.0
2019-09-23 11:00:00,77.74,78.21,77.74,78.21,6676.0,72.6273,73.0664,72.6273,73.0664,6676.0
2019-09-23 11:30:00,78.3,78.49,78.25,78.4,21050.0,73.1505,73.328,73.1038,73.2439,21050.0
2019-09-23 12:00:00,78.42,78.77,78.38,78.69,14790.0,73.2626,73.5896,73.2253,73.5149,14790.0
2019-09-23 12:30:00,78.66,78.8,78.37,78.52,23577.0,73.4868,73.6176,73.2159,73.356,23577.0
2019-09-23 13:00:00,78.51,78.91,78.51,78.9,6253.0,73.3467,73.7204,73.3467,73.7111,6253.0
2019-09-23 13:30:00,78.86,79.05,78.85,79.0,6650.0,73.6737,73.8512,73.6643,73.8045,6650.0
2019-09-23 14:00:00,79.03,79.03,78.73,78.73,3730.0,73.8325,73.8325,73.5522,73.5522,3730.0
2019-09-23 14:30:00,78.72,78.73,78.59,78.67,12764.0,73.5429,73.5522,73.4214,73.4962,12764.0
2019-09-23 15:00:00,78.68,79.1,78.67,79.0,21198.0,73.5055,73.8979,73.4962,73.8045,21198.0
2019-09-23 15:30:00,79.01,79.01,78.46,78.6,48719.0,73.8138,73.8138,73.3,73.4308,48719.0
2019-09-24 09:30:00,78.95,79.76,78.86,79.58,38547.0,73.9029,74.6611,73.8186,74.4926,38547.0
2019-09-24 10:00:00,79.41,79.42,78.65,78.87,36465.0,74.3335,74.3428,73.6221,73.828,36465.0
2019-09-24 10:30:00,78.99,79.17,78.9,78.91,17700.0,73.9403,74.1088,73.8561,73.8654,17700.0
2019-09-24 11:00:00,78.85,78.85,78.45,78.61,20930.0,73.8093,73.8093,73.4348,73.5846,20930.0
2019-09-24 11:30:00,78.55,78.61,77.73,78.03,24997.0,73.5285,73.5846,72.7609,73.0417,24997.0
2019-09-24 12:00:00,77.91,78.34,76.91,77.06,35655.0,72.9294,73.3319,71.9933,72.1337,35655.0
2019-09-24 12:30:00,77.07,77.11,76.15,76.26,62616.0,72.1431,72.1805,71.2819,71.3848,62616.0
2019-09-24 13:00:00,76.24,76.68,75.96,76.1,55669.0,71.3661,71.778,71.104,71.2351,55669.0
2019-09-24 13:30:00,76.21,76.86,76.16,76.71,23513.0,71.338,71.9465,71.2912,71.8061,23513.0
2019-09-24 14:00:00,76.69,77.87,76.16,77.35,74471.0,71.7874,72.8919,71.2912,72.4052,74471.0
2019-09-24 14:30:00,77.44,77.55,76.51,76.72,100088.0,72.4894,72.5924,71.6189,71.8154,100088.0
2019-09-24 15:00:00,76.71,76.99,76.29,76.46,24364.0,71.8061,72.0682,71.4129,71.5721,24364.0
2019-09-24 15:30:00,76.33,76.96,76.1,76.88,106149.0,71.4504,72.0401,71.2351,71.9652,106149.0
2019-09-25 09:30:00,76.92,77.35,76.66,76.67,26484.0,72.0027,72.4052,71.7593,71.7686,26484.0
2019-09-25 10:00:00,76.43,77.03,76.1,76.53,30912.0,71.544,72.1056,71.2351,71.6376,30912.0
2019-09-25 10:30:00,77.15,77.47,76.72,77.26,8323.0,72.218,72.5175,71.8154,72.3209,8323.0
2019-09-25 11:00:00,77.3,77.61,77.25,77.41,35487.0,72.3584,72.6485,72.3116,72.4613,35487.0
2019-09-25 11:30:00,77.46,77.77,77.42,77.72,32781.0,72.5081,72.7983,72.4707,72.7515,32781.0
2019-09-25 12:00:00,77.8,78.14,77.64,77.75,35081.0,72.8264,73.1447,72.6766,72.7796,35081.0
2019-09-25 12:30:00,77.83,77.93,77.58,77.64,11726.0,72.8545,72.9481,72.6205,72.6766,11726.0
2019-09-25 13:00:00,77.65,77.89,77.63,77.89,5090.0,72.686,72.9106,72.6673,72.9106,5090.0
2019-09-25 13:30:00,77.88,78.1,77.8,78.01,7061.0,72.9013,73.1072,72.8264,73.023,7061.0
2019-09-25 14:00:00,78.12,78.36,78.12,78.25,21630.0,73.1259,73.3506,73.1259,73.2476,21630.0
2019-09-25 14:30:00,78.21,78.5,78.14,78.37,11700.0,73.2102,73.4817,73.1447,73.36,11700.0
2019-09-25 15:00:00,78.37,78.46,78.18,78.38,8969.0,73.36,73.4442,73.1821,73.3693,8969.0
2019-09-25 15:30:00,78.37,78.6,78.19,78.2,66138.0,73.36,73.5753,73.1915,73.2008,66138.0
2019-09-26 09:30:00,78.26,78.35,77.77,78.0,13795.0,73.257,73.3412,72.7983,73.0136,13795.0
2019-09-26 10:00:00,78.18,78.52,77.68,78.06,16251.0,73.1821,73.5004,72.7141,73.0698,16251.0
2019-09-26 10:30:00,78.07,78.4,77.95,78.06,12450.0,73.0791,73.388,72.9668,73.0698,12450.0
2019-09-26 11:00:00,78.18,78.18,77.4,77.66,19743.0,73.1821,73.1821,72.452,72.6954,19743.0
2019-09-26 11:30:00,77.75,78.0,77.55,77.78,9153.0,72.7796,73.0136,72.5924,72.8077,9153.0
2019-09-26 12:00:00,77.74,78.33,77.66,78.22,15831.0,72.7702,73.3225,72.6954,73.2196,15831.0
2019-09-26 12:30:00,78.25,78.46,78.18,78.34,4863.0,73.2476,73.4442,73.1821,73.3319,4863.0
2019-09-26 13:00:00,78.39,78.47,77.95,77.95,4332.0,73.3787,73.4536,72.9668,72.9668,4332.0
2019-09-26 13:30:00,77.97,78.26,77.9,78.19,7250.0,72.9855,73.257,72.92,73.1915,7250.0
2019-09-26 14:00:00,78.4,78.85,78.4,78.57,27303.0,73.388,73.8093,73.388,73.5472,27303.0
2019-09-26 14:30:00,78.59,78.59,78.29,78.29,12246.0,73.5659,73.5659,73.2851,73.2851,12246.0
2019-09-26 15:00:00,78.3,78.65,78.27,78.54,28924.0,73.2944,73.6221,73.2664,73.5191,28924.0
2019-09-26 15:30:00,78.53,78.78,77.98,78.11,49597.0,73.5097,73.7438,72.9949,73.1166,49597.0
2019-09-27 09:30:00,79.49,79.57,78.88,78.94,51482.0,74.4084,74.4832,73.8374,73.8935,51482.0
2019-09-27 10:00:00,78.97,78.97,78.42,78.89,10389.0,73.9216,73.9216,73.4068,73.8467,10389.0
2019-09-27 10:30:00,78.86,79.14,78.65,79.14,17836.0,73.8186,74.0807,73.6221,74.0807,17836.0
2019-09-27 11:00:00,79.04,79.04,78.8,79.03,6913.0,73.9871,73.9871,73.7625,73.9778,6913.0
2019-09-27 11:30:00,79.14,79.14,77.56,78.38,34744.0,74.0807,74.0807,72.6017,73.3693,34744.0
2019-09-27 12:00:00,78.2,78.26,77.73,77.89,15301.0,73.2008,73.257,72.7609,72.9106,15301.0
2019-09-27 12:30:00,77.75,77.87,77.16,77.16,14803.0,72.7796,72.8919,72.2273,72.2273,14803.0
2019-09-27 13:00:00,77.06,77.63,76.91,77.36,23802.0,72.1337,72.6673,71.9933,72.4145,23802.0
2019-09-27 13:30:00,77.15,77.41,76.82,77.27,29602.0,72.218,72.4613,71.9091,72.3303,29602.0
2019-09-27 14:00:00,77.29,77.29,76.87,76.87,14846.0,72.349,72.349,71.9559,71.9559,14846.0
2019-09-27 14:30:00,76.89,76.89,76.19,76.43,37845.0,71.9746,71.9746,71.3193,71.544,37845.0
2019-09-27 15:00:00,76.45,76.88,76.27,76.6,42543.0,71.5627,71.9652,71.3942,71.7031,42543.0
2019-09-27 15:30:00,76.58,77.48,76.54,77.48,94734.0,71.6844,72.5269,71.6469,72.5269,94734.0
2019-09-30 09:30:00,77.82,78.22,77.66,77.92,14482.0,72.8451,73.2196,72.6954,72.9387,14482.0
2019-09-30 10:00:00,77.8,77.81,77.43,77.47,13808.0,72.8264,72.8358,72.4801,72.5175,13808.0
2019-09-30 10:30:00,77.43,77.74,77.3,77.64,6227.0,72.4801,72.7702,72.3584,72.6766,6227.0
2019-09-30 11:00:00,77.41,77.89,77.41,77.89,4292.0,72.4613,72.9106,72.4613,72.9106,4292.0
2019-09-30 11:30:00,78.0,78.09,77.83,77.91,11263.0,73.0136,73.0979,72.8545,72.9294,11263.0
2019-09-30 12:00:00,78.11,78.22,77.97,78.14,2995.0,73.1166,73.2196,72.9855,73.1447,2995.0
2019-09-30 12:30:00,78.08,78.15,78.02,78.05,1985.0,73.0885,73.154,73.0323,73.0604,1985.0
2019-09-30 13:00:00,78.11,78.28,78.08,78.25,4171.0,73.1166,73.2757,73.0885,73.2476,4171.0
2019-09-30 13:30:00,78.12,78.25,78.08,78.11,14595.0,73.1259,73.2476,73.0885,73.1166,14595.0
2019-09-30 14:00:00,78.05,78.06,77.98,78.0,2900.0,73.0604,73.0698,72.9949,73.0136,2900.0
2019-09-30 14:30:00,77.95,78.05,77.88,77.88,8641.0,72.9668,73.0604,72.9013,72.9013,8641.0
2019-09-30 15:00:00,77.88,78.11,77.81,77.91,12031.0,72.9013,73.1166,72.8358,72.9294,12031.0
2019-09-30 15:30:00,77.89,78.11,77.61,77.63,140744.0,72.9106,73.1166,72.6485,72.6673,140744.0
2019-10-01 09:30:00,78.5,78.5,77.65,78.0,46597.0,73.4817,73.4817,72.686,73.0136,46597.0
2019-10-01 10:00:00,77.82,77.83,75.52,76.17,91912.0,72.8451,72.8545,70.6922,71.3006,91912.0
2019-10-01 10:30:00,76.09,76.56,75.85,75.86,60049.0,71.2257,71.6657,71.0011,71.0104,60049.0
2019-10-01 11:00:00,75.78,75.9,75.39,75.83,78363.0,70.9355,71.0479,70.5705,70.9823,78363.0
2019-10-01 11:30:00,75.82,75.94,75.2,75.24,30272.0,70.973,71.0853,70.3926,70.4301,30272.0
2019-10-01 12:00:00,75.23,75.23,74.59,75.0,113988.0,70.4207,70.4207,69.8216,70.2054,113988.0
2019-10-01 12:30:00,75.03,75.24,74.93,74.93,19110.0,70.2335,70.4301,70.1399,70.1399,19110.0
2019-10-01 13:00:00,74.9,74.91,74.25,74.39,35081.0,70.1118,70.1212,69.5033,69.6344,35081.0
2019-10-01 13:30:00,74.4,74.45,74.1,74.12,25222.0,69.6438,69.6906,69.3629,69.3817,25222.0
2019-10-01 14:00:00,74.19,74.37,73.89,74.23,37462.0,69.4472,69.6157,69.1664,69.4846,37462.0
2019-10-01 14:30:00,74.23,74.75,74.23,74.45,55929.0,69.4846,69.9714,69.4846,69.6906,55929.0
2019-10-01 15:00:00,74.55,74.84,74.3,74.62,36235.0,69.7842,70.0556,69.5501,69.8497,36235.0
2019-10-01 15:30:00,74.66,74.66,73.92,73.94,186975.0,69.8871,69.8871,69.1944,69.2132,186975.0
2019-10-02 09:30:00,72.68,72.85,71.27,71.64,184331.0,68.0337,68.1928,66.7139,67.0602,184331.0
2019-10-02 10:00:00,71.59,71.75,70.87,70.88,112000.0,67.0134,67.1632,66.3394,66.3488,112000.0
2019-10-02 10:30:00,70.92,70.95,70.08,70.42,88727.0,66.3862,66.4143,65.5999,65.9182,88727.0
2019-10-02 11:00:00,70.37,70.72,70.2,70.34,28985.0,65.8714,66.199,65.7123,65.8433,28985.0
2019-10-02 11:30:00,70.41,70.57,69.8,70.57,96294.0,65.9088,66.0586,65.3378,66.0586,96294.0
2019-10-02 12:00:00,70.31,70.37,69.8,69.92,44951.0,65.8152,65.8714,65.3378,65.4502,44951.0
2019-10-02 12:30:00,69.96,69.98,69.15,69.46,70883.0,65.4876,65.5063,64.7294,65.0196,70883.0
2019-10-02 13:00:00,69.43,70.0,69.31,69.99,37492.0,64.9915,65.525,64.8791,65.5157,37492.0
2019-10-02 13:30:00,69.97,69.97,69.6,69.75,36649.0,65.497,65.497,65.1506,65.291,36649.0
2019-10-02 14:00:00,69.65,70.18,69.38,70.03,46496.0,65.1974,65.6935,64.9447,65.5531,46496.0
2019-10-02 14:30:00,70.0,70.56,69.93,70.43,39043.0,65.525,66.0492,65.4595,65.9276,39043.0
2019-10-02 15:00:00,70.49,70.77,70.16,70.37,57808.0,65.9837,66.2458,65.6748,65.8714,57808.0
2019-10-02 15:30:00,70.29,70.56,69.76,70.12,175918.0,65.7965,66.0492,65.3004,65.6374,175918.0
2019-10-03 09:30:00,70.12,70.57,69.51,70.38,47529.0,65.6374,66.0586,65.0664,65.8807,47529.0
2019-10-03 10:00:00,70.32,70.33,67.59,69.51,226662.0,65.8246,65.8339,63.2691,65.0664,226662.0
2019-10-03 10:30:00,69.4,70.08,68.99,69.54,52403.0,64.9634,65.5999,64.5796,65.0944,52403.0
2019-10-03 11:00:00,69.51,70.85,69.34,70.25,124692.0,65.0664,66.3207,64.9072,65.7591,124692.0
2019-10-03 11:30:00,70.28,70.28,69.68,69.72,26095.0,65.7871,65.7871,65.2255,65.2629,26095.0
2019-10-03 12:00:00,69.83,70.2,69.66,70.19,31895.0,65.3659,65.7123,65.2068,65.7029,31895.0
2019-10-03 12:30:00,70.12,70.57,70.12,70.46,20053.0,65.6374,66.0586,65.6374,65.9556,20053.0
2019-10-03 13:00:00,70.54,70.58,70.31,70.39,10447.0,66.0305,66.068,65.8152,65.8901,10447.0
2019-10-03 13:30:00,70.52,70.95,70.39,70.78,12740.0,66.0118,66.4143,65.8901,66.2552,12740.0
2019-10-03 14:00:00,70.76,71.03,70.56,71.0,52392.0,66.2365,66.4892,66.0492,66.4611,52392.0
2019-10-03 14:30:00,71.03,71.04,70.66,70.73,25499.0,66.4892,66.4986,66.1428,66.2084,25499.0
2019-10-03 15:00:00,70.77,70.91,70.57,70.6,40118.0,66.2458,66.3769,66.0586,66.0867,40118.0
2019-10-03 15:30:00,70.74,71.36,70.36,71.36,169642.0,66.2177,66.7981,65.862,66.7981,169642.0
2019-10-04 09:30:00,71.82,72.66,71.82,72.59,63454.0,67.2287,68.015,67.2287,67.9495,63454.0
2019-10-04 10:00:00,72.63,73.04,72.62,72.62,60955.0,67.9869,68.3707,67.9775,67.9775,60955.0
2019-10-04 10:30:00,72.61,72.66,72.27,72.48,59848.0,67.9682,68.015,67.6499,67.8465,59848.0
2019-10-04 11:00:00,72.4,73.12,72.26,73.12,24870.0,67.7716,68.4456,67.6406,68.4456,24870.0
2019-10-04 11:30:00,73.15,73.61,73.15,73.4,80700.0,68.4737,68.9043,68.4737,68.7077,80700.0
2019-10-04 12:00:00,73.41,73.41,73.09,73.22,13960.0,68.717,68.717,68.4175,68.5392,13960.0
2019-10-04 12:30:00,73.21,73.27,73.11,73.21,11090.0,68.5298,68.586,68.4362,68.5298,11090.0
2019-10-04 13:00:00,73.16,73.26,73.09,73.24,15389.0,68.483,68.5766,68.4175,68.5579,15389.0
2019-10-04 13:30:00,73.25,73.55,73.25,73.34,40100.0,68.5673,68.8481,68.5673,68.6515,40100.0
2019-10-04 14:00:00,73.47,73.84,73.4,73.8,25147.0,68.7732,69.1196,68.7077,69.0821,25147.0
2019-10-04 14:30:00,73.78,73.98,73.77,73.81,32318.0,69.0634,69.2506,69.054,69.0915,32318.0
2019-10-04 15:00:00,73.85,74.16,73.8,74.04,188651.0,69.1289,69.4191,69.0821,69.3068,188651.0
2019-10-04 15:30:00,74.06,74.83,74.04,74.65,159608.0,69.3255,70.0463,69.3068,69.8778,159608.0
2019-10-07 09:30:00,73.76,73.94,73.16,73.47,63452.0,69.0447,69.2132,68.483,68.7732,63452.0
2019-10-07 10:00:00,73.51,73.96,73.43,73.92,52146.0,68.8107,69.2319,68.7358,69.1944,52146.0
2019-10-07 10:30:00,73.85,74.17,73.62,74.04,28921.0,69.1289,69.4285,68.9136,69.3068,28921.0
2019-10-07 11:00:00,74.03,74.33,74.03,74.27,53991.0,69.2974,69.5782,69.2974,69.5221,53991.0
2019-10-07 11:30:00,74.29,74.64,74.29,74.5,25220.0,69.5408,69.8684,69.5408,69.7374,25220.0
2019-10-07 12:00:00,74.55,74.55,74.18,74.22,20610.0,69.7842,69.7842,69.4378,69.4753,20610.0
2019-10-07 12:30:00,74.14,74.32,74.09,74.27,21191.0,69.4004,69.5689,69.3536,69.5221,21191.0
2019-10-07 13:00:00,74.22,74.41,73.86,74.08,32684.0,69.4753,69.6531,69.1383,69.3442,32684.0
2019-10-07 13:30:00,74.14,75.1,74.11,74.97,124123.0,69.4004,70.299,69.3723,70.1773,124123.0
2019-10-07 14:00:00,75.01,75.03,74.14,74.3,41683.0,70.2148,70.2335,69.4004,69.5501,41683.0
2019-10-07 14:30:00,74.3,74.3,73.58,73.9,78582.0,69.5501,69.5501,68.8762,69.1757,78582.0
2019-10-07 15:00:00,73.88,74.33,73.83,74.22,56643.0,69.157,69.5782,69.1102,69.4753,56643.0
2019-10-07 15:30:00,74.19,74.19,73.6,73.61,265416.0,69.4472,69.4472,68.8949,68.9043,265416.0
2019-10-08 09:30:00,71.87,72.12,70.49,70.51,189623.0,67.2755,67.5095,65.9837,66.0024,189623.0
2019-10-08 10:00:00,70.57,70.66,69.8,70.25,182506.0,66.0586,66.1428,65.3378,65.7591,182506.0
2019-10-08 10:30:00,70.23,70.9,70.0,70.84,96130.0,65.7403,66.3675,65.525,66.3113,96130.0
2019-10-08 11:00:00,70.84,71.2,70.29,70.3,44065.0,66.3113,66.6483,65.7965,65.8059,44065.0
2019-10-08 11:30:00,70.32,70.75,69.86,70.75,64041.0,65.8246,66.2271,65.394,66.2271,64041.0
2019-10-08 12:00:00,70.61,71.18,70.5,71.07,18279.0,66.096,66.6296,65.9931,66.5266,18279.0
2019-10-08 12:30:00,71.03,71.75,70.93,71.17,36383.0,66.4892,67.1632,66.3956,66.6202,36383.0
2019-10-08 13:00:00,71.22,71.61,71.12,71.6,38793.0,66.667,67.0321,66.5734,67.0228,38793.0
2019-10-08 13:30:00,71.61,71.76,71.48,71.48,14067.0,67.0321,67.1725,66.9104,66.9104,14067.0
2019-10-08 14:00:00,71.29,71.54,71.22,71.36,20606.0,66.7326,66.9666,66.667,66.7981,20606.0
2019-10-08 14:30:00,71.45,72.11,70.77,71.18,204602.0,66.8823,67.5002,66.2458,66.6296,204602.0
2019-10-08 15:00:00,71.29,71.64,70.75,71.26,46328.0,66.7326,67.0602,66.2271,66.7045,46328.0
2019-10-08 15:30:00,71.28,71.4,69.93,69.99,192745.0,66.7232,66.8355,65.4595,65.5157,192745.0
2019-10-09 09:30:00,71.46,71.84,71.16,71.38,63386.0,66.8917,67.2474,66.6109,66.8168,63386.0
2019-10-09 10:00:00,71.31,71.7,71.31,71.62,87475.0,66.7513,67.1164,66.7513,67.0415,87475.0
2019-10-09 10:30:00,71.67,71.91,71.36,71.51,51685.0,67.0883,67.3129,66.7981,66.9385,51685.0
2019-10-09 11:00:00,71.59,71.59,71.12,71.39,36862.0,67.0134,67.0134,66.5734,66.8262,36862.0
2019-10-09 11:30:00,71.33,71.95,71.33,71.71,19478.0,66.77,67.3504,66.77,67.1257,19478.0
2019-10-09 12:00:00,71.75,72.0,71.75,71.85,18388.0,67.1632,67.3972,67.1632,67.2568,18388.0
2019-10-09 12:30:00,71.88,72.05,71.84,71.92,15373.0,67.2849,67.444,67.2474,67.3223,15373.0
2019-10-09 13:00:00,72.08,72.4,71.92,72.0,15812.0,67.4721,67.7716,67.3223,67.3972,15812.0
2019-10-09 13:30:00,71.97,72.31,71.93,72.19,11838.0,67.3691,67.6874,67.3317,67.575,11838.0
2019-10-09 14:00:00,72.03,72.33,72.0,72.22,3900.0,67.4253,67.7061,67.3972,67.6031,3900.0
2019-10-09 14:30:00,72.19,72.48,72.11,72.35,7323.0,67.575,67.8465,67.5002,67.7248,7323.0
2019-10-09 15:00:00,72.37,72.53,72.34,72.37,17212.0,67.7435,67.8933,67.7154,67.7435,17212.0
2019-10-09 15:30:00,72.46,72.57,71.72,71.85,114720.0,67.8278,67.9307,67.1351,67.2568,114720.0
2019-10-10 09:30:00,72.04,73.79,71.73,73.64,87349.0,67.4346,69.0728,67.1444,68.9323,87349.0
2019-10-10 10:00:00,73.75,73.77,73.03,73.37,71735.0,69.0353,69.054,68.3613,68.6796,71735.0
2019-10-10 10:30:00,73.43,74.02,73.3,74.02,37674.0,68.7358,69.288,68.6141,69.288,37674.0
2019-10-10 11:00:00,74.05,74.31,73.88,74.15,33921.0,69.3161,69.5595,69.157,69.4097,33921.0
2019-10-10 11:30:00,74.15,74.36,74.1,74.27,48933.0,69.4097,69.6063,69.3629,69.5221,48933.0
2019-10-10 12:00:00,74.34,74.36,73.95,73.95,41641.0,69.5876,69.6063,69.2225,69.2225,41641.0
2019-10-10 12:30:00,73.94,73.99,73.53,73.95,30927.0,69.2132,69.26,68.8294,69.2225,30927.0
2019-10-10 13:00:00,73.93,73.93,73.69,73.7,3986.0,69.2038,69.2038,68.9791,68.9885,3986.0
2019-10-10 13:30:00,73.69,74.05,73.38,73.84,19924.0,68.9791,69.3161,68.689,69.1196,19924.0
2019-10-10 14:00:00,73.85,73.92,72.82,73.44,30903.0,69.1289,69.1944,68.1648,68.7451,30903.0
2019-10-10 14:30:00,73.39,73.59,73.11,73.26,27807.0,68.6983,68.8855,68.4362,68.5766,27807.0
2019-10-10 15:00:00,73.26,73.56,73.15,73.51,32755.0,68.5766,68.8575,68.4737,68.8107,32755.0
2019-10-10 15:30:00,73.53,73.68,73.19,73.36,52663.0,68.8294,68.9698,68.5111,68.6702,52663.0
2019-10-11 09:30:00,75.75,76.83,75.5,76.66,187177.0,70.9075,71.9184,70.6734,71.7593,187177.0
2019-10-11 10:00:00,76.68,77.11,76.68,77.02,91967.0,71.778,72.1805,71.778,72.0963,91967.0
2019-10-11 10:30:00,77.04,77.08,76.62,76.88,50732.0,72.115,72.1524,71.7218,71.9652,50732.0
2019-10-11 11:00:00,76.81,77.46,76.8,77.4,103548.0,71.8997,72.5081,71.8903,72.452,103548.0
2019-10-11 11:30:00,77.45,77.7,76.72,76.85,85420.0,72.4988,72.7328,71.8154,71.9371,85420.0
2019-10-11 12:00:00,76.94,76.99,76.46,76.66,18564.0,72.0214,72.0682,71.5721,71.7593,18564.0
2019-10-11 12:30:00,76.62,76.67,75.61,76.57,50517.0,71.7218,71.7686,70.7764,71.675,50517.0
2019-10-11 13:00:00,76.56,77.04,76.0,76.71,158205.0,71.6657,72.115,71.1415,71.8061,158205.0
2019-10-11 13:30:00,76.6,76.98,76.51,76.97,21708.0,71.7031,72.0588,71.6189,72.0495,21708.0
2019-10-11 14:00:00,76.92,76.95,76.52,76.95,20517.0,72.0027,72.0307,71.6282,72.0307,20517.0
2019-10-11 14:30:00,76.95,77.1,76.83,76.89,22389.0,72.0307,72.1712,71.9184,71.9746,22389.0
2019-10-11 15:00:00,76.85,76.97,76.78,76.97,23039.0,71.9371,72.0495,71.8716,72.0495,23039.0
2019-10-11 15:30:00,76.8,77.2,75.22,75.3,230226.0,71.8903,72.2648,70.4113,70.4862,230226.0
2019-10-14 09:30:00,75.06,75.38,74.73,75.34,29278.0,70.2616,70.5611,69.9527,70.5237,29278.0
2019-10-14 10:00:00,75.34,75.62,75.08,75.22,22961.0,70.5237,70.7858,70.2803,70.4113,22961.0
2019-10-14 10:30:00,75.31,75.65,75.31,75.64,7575.0,70.4956,70.8138,70.4956,70.8045,7575.0
2019-10-14 11:00:00,75.65,75.65,75.34,75.52,8156.0,70.8138,70.8138,70.5237,70.6922,8156.0
2019-10-14 11:30:00,75.57,75.81,75.56,75.76,10045.0,70.739,70.9636,70.7296,70.9168,10045.0
2019-10-14 12:00:00,75.71,75.75,75.51,75.58,6613.0,70.87,70.9075,70.6828,70.7483,6613.0
2019-10-14 12:30:00,75.61,75.7,75.54,75.54,4237.0,70.7764,70.8606,70.7109,70.7109,4237.0
2019-10-14 13:00:00,75.53,75.66,75.48,75.58,4910.0,70.7015,70.8232,70.6547,70.7483,4910.0
2019-10-14 13:30:00,75.56,75.66,75.36,75.66,7608.0,70.7296,70.8232,70.5424,70.8232,7608.0
2019-10-14 14:00:00,75.66,75.8,75.58,75.68,9606.0,70.8232,70.9543,70.7483,70.8419,9606.0
2019-10-14 14:30:00,75.62,75.66,75.51,75.61,6350.0,70.7858,70.8232,70.6828,70.7764,6350.0
2019-10-14 15:00:00,75.6,75.71,75.45,75.7,13988.0,70.767,70.87,70.6266,70.8606,13988.0
2019-10-14 15:30:00,75.6,75.75,75.44,75.64,48048.0,70.767,70.9075,70.6173,70.8045,48048.0
2019-10-15 09:30:00,76.48,76.72,75.95,76.33,63139.0,71.5908,71.8154,71.0947,71.4504,63139.0
2019-10-15 10:00:00,76.29,77.59,76.26,77.55,69096.0,71.4129,72.6298,71.3848,72.5924,69096.0
2019-10-15 10:30:00,77.53,78.24,77.47,78.22,93773.0,72.5737,73.2383,72.5175,73.2196,93773.0
2019-10-15 11:00:00,78.24,78.36,77.83,78.07,40945.0,73.2383,73.3506,72.8545,73.0791,40945.0
2019-10-15 11:30:00,78.22,78.49,78.12,78.42,38590.0,73.2196,73.4723,73.1259,73.4068,38590.0
2019-10-15 12:00:00,78.42,78.69,78.27,78.54,40714.0,73.4068,73.6595,73.2664,73.5191,40714.0
2019-10-15 12:30:00,78.43,78.57,78.3,78.56,31360.0,73.4161,73.5472,73.2944,73.5378,31360.0
2019-10-15 13:00:00,78.58,78.63,78.1,78.15,52664.0,73.5565,73.6033,73.1072,73.154,52664.0
2019-10-15 13:30:00,78.16,78.53,78.16,78.45,13604.0,73.1634,73.5097,73.1634,73.4348,13604.0
2019-10-15 14:00:00,78.47,78.62,78.3,78.52,21385.0,73.4536,73.594,73.2944,73.5004,21385.0
2019-10-15 14:30:00,78.45,78.46,78.0,78.04,38484.0,73.4348,73.4442,73.0136,73.0511,38484.0
2019-10-15 15:00:00,78.0,78.29,77.92,78.29,16401.0,73.0136,73.2851,72.9387,73.2851,16401.0
2019-10-15 15:30:00,78.3,78.3,77.84,77.84,95110.0,73.2944,73.2944,72.8638,72.8638,95110.0
2019-10-16 09:30:00,78.17,78.17,76.87,76.94,59139.0,73.1727,73.1727,71.9559,72.0214,59139.0
2019-10-16 10:00:00,77.0,77.67,76.74,77.67,47177.0,72.0775,72.7047,71.8342,72.7047,47177.0
2019-10-16 10:30:00,77.65,77.73,77.36,77.72,29137.0,72.686,72.7609,72.4145,72.7515,29137.0
2019-10-16 11:00:00,77.7,77.84,77.28,77.43,18839.0,72.7328,72.8638,72.3396,72.4801,18839.0
2019-10-16 11:30:00,77.44,77.56,77.16,77.16,12281.0,72.4894,72.6017,72.2273,72.2273,12281.0
2019-10-16 12:00:00,77.27,77.3,76.98,76.98,6483.0,72.3303,72.3584,72.0588,72.0588,6483.0
2019-10-16 12:30:00,76.99,77.05,76.77,76.82,9949.0,72.0682,72.1243,71.8622,71.9091,9949.0
2019-10-16 13:00:00,76.92,76.95,76.84,76.9,7296.0,72.0027,72.0307,71.9278,71.9839,7296.0
2019-10-16 13:30:00,77.02,77.13,76.88,76.93,34476.0,72.0963,72.1992,71.9652,72.012,34476.0
2019-10-16 14:00:00,77.0,77.31,76.91,77.22,12488.0,72.0775,72.3677,71.9933,72.2835,12488.0
2019-10-16 14:30:00,77.34,77.63,77.34,77.58,8901.0,72.3958,72.6673,72.3958,72.6205,8901.0
2019-10-16 15:00:00,77.54,77.54,77.21,77.33,29483.0,72.583,72.583,72.2741,72.3864,29483.0
2019-10-16 15:30:00,77.45,77.59,77.21,77.42,60064.0,72.4988,72.6298,72.2741,72.4707,60064.0
2019-10-17 09:30:00,78.46,79.05,78.0,78.92,54931.0,73.4442,73.9965,73.0136,73.8748,54931.0
2019-10-17 10:00:00,78.9,78.96,78.51,78.65,38876.0,73.8561,73.9122,73.491,73.6221,38876.0
2019-10-17 10:30:00,78.69,78.69,77.81,77.96,46029.0,73.6595,73.6595,72.8358,72.9762,46029.0
2019-10-17 11:00:00,77.8,78.18,77.54,77.97,17158.0,72.8264,73.1821,72.583,72.9855,17158.0
2019-10-17 11:30:00,77.81,77.84,77.4,77.59,11736.0,72.8358,72.8638,72.452,72.6298,11736.0
2019-10-17 12:00:00,77.56,77.58,77.29,77.56,10187.0,72.6017,72.6205,72.349,72.6017,10187.0
2019-10-17 12:30:00,77.6,77.8,77.6,77.8,22543.0,72.6392,72.8264,72.6392,72.8264,22543.0
2019-10-17 13:00:00,77.8,77.88,77.62,77.68,13122.0,72.8264,72.9013,72.6579,72.7141,13122.0
2019-10-17 13:30:00,77.82,78.06,77.78,77.98,12969.0,72.8451,73.0698,72.8077,72.9949,12969.0
2019-10-17 14:00:00,77.94,77.94,77.6,77.87,3730.0,72.9575,72.9575,72.6392,72.8919,3730.0
2019-10-17 14:30:00,77.79,78.11,77.79,78.07,7687.0,72.817,73.1166,72.817,73.0791,7687.0
2019-10-17 15:00:00,78.11,78.11,77.92,78.0,30033.0,73.1166,73.1166,72.9387,73.0136,30033.0
2019-10-17 15:30:00,78.05,78.08,77.67,77.72,69954.0,73.0604,73.0885,72.7047,72.7515,69954.0
2019-10-18 09:30:00,77.55,78.08,77.31,78.08,52727.0,72.5924,73.0885,72.3677,73.0885,52727.0
2019-10-18 10:00:00,78.07,78.07,77.55,77.74,17424.0,73.0791,73.0791,72.5924,72.7702,17424.0
2019-10-18 10:30:00,77.62,77.86,77.44,77.83,3870.0,72.6579,72.8826,72.4894,72.8545,3870.0
2019-10-18 11:00:00,77.82,78.31,77.78,78.22,45800.0,72.8451,73.3038,72.8077,73.2196,45800.0
2019-10-18 11:30:00,78.25,78.31,77.74,77.74,24540.0,73.2476,73.3038,72.7702,72.7702,24540.0
2019-10-18 12:00:00,77.75,77.78,77.02,77.4,48585.0,72.7796,72.8077,72.0963,72.452,48585.0
2019-10-18 12:30:00,77.26,77.78,77.26,77.67,20165.0,72.3209,72.8077,72.3209,72.7047,20165.0
2019-10-18 13:00:00,77.69,78.15,77.69,78.05,22513.0,72.7234,73.154,72.7234,73.0604,22513.0
2019-10-18 13:30:00,78.0,78.39,78.0,78.37,46528.0,73.0136,73.3787,73.0136,73.36,46528.0
2019-10-18 14:00:00,78.4,78.49,78.17,78.42,17831.0,73.388,73.4723,73.1727,73.4068,17831.0
2019-10-18 14:30:00,78.39,78.43,78.11,78.23,12110.0,73.3787,73.4161,73.1166,73.2289,12110.0
2019-10-18 15:00:00,78.31,78.43,78.1,78.1,34991.0,73.3038,73.4161,73.1072,73.1072,34991.0
2019-10-18 15:30:00,78.1,78.29,77.87,77.88,94951.0,73.1072,73.2851,72.8919,72.9013,94951.0
2019-10-21 09:30:00,79.07,79.7,78.97,79.14,98826.0,74.0152,74.6049,73.9216,74.0807,98826.0
2019-10-21 10:00:00,79.24,79.51,79.23,79.46,65553.0,74.1743,74.4271,74.165,74.3803,65553.0
2019-10-21 10:30:00,79.5,79.7,79.39,79.61,16023.0,74.4177,74.6049,74.3148,74.5207,16023.0
2019-10-21 11:00:00,79.59,79.91,79.51,79.88,25981.0,74.502,74.8015,74.4271,74.7734,25981.0
2019-10-21 11:30:00,79.86,79.96,79.78,79.89,90315.0,74.7547,74.8483,74.6798,74.7828,90315.0
2019-10-21 12:00:00,79.78,79.78,79.63,79.74,9878.0,74.6798,74.6798,74.5394,74.6424,9878.0
2019-10-21 12:30:00,79.77,79.94,79.74,79.94,32521.0,74.6705,74.8296,74.6424,74.8296,32521.0
2019-10-21 13:00:00,79.89,80.0,79.7,79.71,33332.0,74.7828,74.8858,74.6049,74.6143,33332.0
2019-10-21 13:30:00,79.72,79.72,79.5,79.56,7788.0,74.6237,74.6237,74.4177,74.4739,7788.0
2019-10-21 14:00:00,79.55,80.06,79.55,80.0,23060.0,74.4645,74.9419,74.4645,74.8858,23060.0
2019-10-21 14:30:00,80.03,80.25,80.0,80.25,24756.0,74.9138,75.1198,74.8858,75.1198,24756.0
2019-10-21 15:00:00,80.27,80.35,80.15,80.3,33871.0,75.1385,75.2134,75.0262,75.1666,33871.0
2019-10-21 15:30:00,80.3,80.49,80.27,80.36,79818.0,75.1666,75.3444,75.1385,75.2227,79818.0
2019-10-22 09:30:00,80.32,80.45,79.5,80.0,47173.0,75.1853,75.307,74.4177,74.8858,47173.0
2019-10-22 10:00:00,80.09,80.23,79.82,80.04,27543.0,74.97,75.1011,74.7173,74.9232,27543.0
2019-10-22 10:30:00,80.05,80.34,79.95,80.11,16321.0,74.9326,75.204,74.839,74.9887,16321.0
2019-10-22 11:00:00,80.06,80.24,79.78,79.78,10836.0,74.9419,75.1104,74.6798,74.6798,10836.0
2019-10-22 11:30:00,79.77,79.98,79.55,79.67,21013.0,74.6705,74.867,74.4645,74.5769,21013.0
2019-10-22 12:00:00,79.69,80.14,79.64,80.08,21218.0,74.5956,75.0168,74.5488,74.9606,21218.0
2019-10-22 12:30:00,80.04,80.12,79.89,79.98,7969.0,74.9232,74.9981,74.7828,74.867,7969.0
2019-10-22 13:00:00,79.9,79.94,79.67,79.67,15048.0,74.7922,74.8296,74.5769,74.5769,15048.0
2019-10-22 13:30:00,79.67,79.86,79.53,79.62,26166.0,74.5769,74.7547,74.4458,74.5301,26166.0
2019-10-22 14:00:00,79.6,79.7,79.31,79.46,21674.0,74.5113,74.6049,74.2399,74.3803,21674.0
2019-10-22 14:30:00,79.5,79.51,78.6,78.71,40336.0,74.4177,74.4271,73.5753,73.6782,40336.0
2019-10-22 15:00:00,78.79,78.81,78.39,78.79,27627.0,73.7531,73.7718,73.3787,73.7531,27627.0
2019-10-22 15:30:00,78.84,78.95,78.15,78.3,61733.0,73.7999,73.9029,73.154,73.2944,61733.0
2019-10-23 09:30:00,77.97,78.72,77.97,78.36,51303.0,72.9855,73.6876,72.9855,73.3506,51303.0
2019-10-23 10:00:00,78.54,78.6,78.21,78.41,12000.0,73.5191,73.5753,73.2102,73.3974,12000.0
2019-10-23 10:30:00,78.39,78.72,78.35,78.64,11311.0,73.3787,73.6876,73.3412,73.6127,11311.0
2019-10-23 11:00:00,78.66,78.67,78.48,78.54,5114.0,73.6314,73.6408,73.4629,73.5191,5114.0
2019-10-23 11:30:00,78.56,78.58,78.38,78.38,4815.0,73.5378,73.5565,73.3693,73.3693,4815.0
2019-10-23 12:00:00,78.42,78.43,78.12,78.12,3250.0,73.4068,73.4161,73.1259,73.1259,3250.0
2019-10-23 12:30:00,78.27,78.27,78.0,78.0,8496.0,73.2664,73.2664,73.0136,73.0136,8496.0
2019-10-23 13:00:00,78.04,78.11,77.78,77.83,39023.0,73.0511,73.1166,72.8077,72.8545,39023.0
2019-10-23 13:30:00,77.88,77.99,77.85,77.9,4733.0,72.9013,73.0043,72.8732,72.92,4733.0
2019-10-23 14:00:00,77.93,77.95,77.75,77.82,9912.0,72.9481,72.9668,72.7796,72.8451,9912.0
2019-10-23 14:30:00,77.82,78.08,77.78,78.07,8019.0,72.8451,73.0885,72.8077,73.0791,8019.0
2019-10-23 15:00:00,78.06,78.32,77.99,78.32,9833.0,73.0698,73.3132,73.0043,73.3132,9833.0
2019-10-23 15:30:00,78.35,78.97,78.32,78.91,86027.0,73.3412,73.9216,73.3132,73.8654,86027.0
2019-10-24 09:30:00,79.48,80.03,79.2,79.2,49660.0,74.399,74.9138,74.1369,74.1369,49660.0
2019-10-24 10:00:00,79.22,79.31,78.93,79.15,15633.0,74.1556,74.2399,73.8842,74.0901,15633.0
2019-10-24 10:30:00,79.05,79.48,78.88,79.45,8135.0,73.9965,74.399,73.8374,74.3709,8135.0
2019-10-24 11:00:00,79.5,79.95,79.5,79.95,22056.0,74.4177,74.839,74.4177,74.839,22056.0
2019-10-24 11:30:00,79.95,80.04,79.57,79.95,31216.0,74.839,74.9232,74.4832,74.839,31216.0
2019-10-24 12:00:00,79.94,80.03,79.2,79.48,6639.0,74.8296,74.9138,74.1369,74.399,6639.0
2019-10-24 12:30:00,79.5,79.74,79.47,79.53,9465.0,74.4177,74.6424,74.3896,74.4458,9465.0
2019-10-24 13:00:00,79.57,79.57,79.34,79.35,15182.0,74.4832,74.4832,74.268,74.2773,15182.0
2019-10-24 13:30:00,79.28,79.28,79.0,79.06,5824.0,74.2118,74.2118,73.9497,74.0059,5824.0
2019-10-24 14:00:00,79.17,79.42,79.16,79.41,21387.0,74.1088,74.3428,74.0995,74.3335,21387.0
2019-10-24 14:30:00,79.35,79.78,79.35,79.73,9416.0,74.2773,74.6798,74.2773,74.633,9416.0
2019-10-24 15:00:00,79.79,80.03,79.79,80.01,14775.0,74.6892,74.9138,74.6892,74.8951,14775.0
2019-10-24 15:30:00,80.01,80.12,79.81,79.95,71225.0,74.8951,74.9981,74.7079,74.839,71225.0
2019-10-25 09:30:00,79.43,80.08,79.25,80.0,12532.0,74.3522,74.9606,74.1837,74.8858,12532.0
2019-10-25 10:00:00,79.88,80.44,79.86,80.26,19811.0,74.7734,75.2976,74.7547,75.1291,19811.0
2019-10-25 10:30:00,80.28,80.53,80.06,80.48,26250.0,75.1479,75.3819,74.9419,75.3351,26250.0
2019-10-25 11:00:00,80.46,80.86,80.29,80.85,49169.0,75.3164,75.6908,75.1572,75.6814,49169.0
2019-10-25 11:30:00,80.86,80.9,80.58,80.76,30856.0,75.6908,75.7282,75.4287,75.5972,30856.0
2019-10-25 12:00:00,80.86,80.87,80.4,80.8,20759.0,75.6908,75.7001,75.2602,75.6346,20759.0
2019-10-25 12:30:00,80.86,80.9,80.7,80.79,8491.0,75.6908,75.7282,75.541,75.6253,8491.0
2019-10-25 13:00:00,80.77,80.83,80.66,80.66,6850.0,75.6065,75.6627,75.5036,75.5036,6850.0
2019-10-25 13:30:00,80.68,80.8,80.49,80.73,19112.0,75.5223,75.6346,75.3444,75.5691,19112.0
2019-10-25 14:00:00,80.72,80.79,80.51,80.59,14758.0,75.5597,75.6253,75.3632,75.438,14758.0
2019-10-25 14:30:00,80.5,80.7,80.28,80.61,13503.0,75.3538,75.541,75.1479,75.4568,13503.0
2019-10-25 15:00:00,80.55,80.73,80.53,80.62,27582.0,75.4006,75.5691,75.3819,75.4661,27582.0
2019-10-25 15:30:00,80.64,80.7,80.31,80.38,62597.0,75.4848,75.541,75.1759,75.2415,62597.0
2019-10-28 09:30:00,81.24,81.87,81.2,81.57,113864.0,76.0465,76.6362,76.009,76.3554,113864.0
2019-10-28 10:00:00,81.61,81.66,81.25,81.51,28780.0,76.3928,76.4396,76.0558,76.2992,28780.0
2019-10-28 10:30:00,81.49,81.66,81.15,81.22,18081.0,76.2805,76.4396,75.9622,76.0278,18081.0
2019-10-28 11:00:00,81.27,81.4,81.06,81.13,21831.0,76.0746,76.1963,75.878,75.9435,21831.0
2019-10-28 11:30:00,81.26,81.36,81.11,81.3,13974.0,76.0652,76.1588,75.9248,76.1027,13974.0
2019-10-28 12:00:00,81.23,81.56,81.23,81.51,26538.0,76.0371,76.346,76.0371,76.2992,26538.0
2019-10-28 12:30:00,81.43,81.45,81.2,81.2,5543.0,76.2243,76.2431,76.009,76.009,5543.0
2019-10-28 13:00:00,81.21,81.32,81.18,81.21,9562.0,76.0184,76.1214,75.9903,76.0184,9562.0
2019-10-28 13:30:00,81.21,81.38,81.17,81.37,27091.0,76.0184,76.1775,75.981,76.1682,27091.0
2019-10-28 14:00:00,81.38,81.4,81.26,81.29,7983.0,76.1775,76.1963,76.0652,76.0933,7983.0
2019-10-28 14:30:00,81.25,81.42,81.25,81.34,13353.0,76.0558,76.215,76.0558,76.1401,13353.0
2019-10-28 15:00:00,81.37,81.55,81.33,81.53,21551.0,76.1682,76.3367,76.1307,76.3179,21551.0
2019-10-28 15:30:00,81.53,81.56,81.16,81.16,85052.0,76.3179,76.346,75.9716,75.9716,85052.0
2019-10-29 09:30:00,81.0,81.99,80.69,81.91,61742.0,75.8218,76.7485,75.5316,76.6737,61742.0
2019-10-29 10:00:00,81.9,82.42,81.81,82.27,86991.0,76.6643,77.1511,76.58,77.0106,86991.0
2019-10-29 10:30:00,82.36,82.75,82.36,82.64,192410.0,77.0949,77.46,77.0949,77.357,192410.0
2019-10-29 11:00:00,82.66,82.85,82.37,82.52,110087.0,77.3757,77.5536,77.1042,77.2447,110087.0
2019-10-29 11:30:00,82.53,82.63,81.77,81.97,42199.0,77.254,77.3476,76.5426,76.7298,42199.0
2019-10-29 12:00:00,81.81,82.15,81.72,82.07,37912.0,76.58,76.8983,76.4958,76.8234,37912.0
2019-10-29 12:30:00,82.12,82.17,81.95,81.96,9830.0,76.8702,76.917,76.7111,76.7205,9830.0
2019-10-29 13:00:00,81.99,82.1,81.87,81.87,6725.0,76.7485,76.8515,76.6362,76.6362,6725.0
2019-10-29 13:30:00,81.92,81.99,81.92,81.93,4902.0,76.683,76.7485,76.683,76.6924,4902.0
2019-10-29 14:00:00,81.88,81.88,81.55,81.63,11448.0,76.6456,76.6456,76.3367,76.4116,11448.0
2019-10-29 14:30:00,81.67,81.74,81.45,81.45,40053.0,76.449,76.5145,76.2431,76.2431,40053.0
2019-10-29 15:00:00,81.44,81.6,81.44,81.47,15133.0,76.2337,76.3835,76.2337,76.2618,15133.0
2019-10-29 15:30:00,81.48,81.67,81.34,81.59,107323.0,76.2711,76.449,76.1401,76.3741,107323.0
2019-10-30 09:30:00,81.68,81.68,80.5,80.74,34055.0,76.4584,76.4584,75.3538,75.5785,34055.0
2019-10-30 10:00:00,80.66,80.8,79.98,80.76,50722.0,75.5036,75.6346,74.867,75.5972,50722.0
2019-10-30 10:30:00,80.61,81.06,80.43,80.99,10133.0,75.4568,75.878,75.2883,75.8125,10133.0
2019-10-30 11:00:00,80.99,81.14,80.72,80.8,4575.0,75.8125,75.9529,75.5597,75.6346,4575.0
2019-10-30 11:30:00,80.85,80.98,80.68,80.88,5618.0,75.6814,75.8031,75.5223,75.7095,5618.0
2019-10-30 12:00:00,80.95,81.12,80.94,81.11,6533.0,75.775,75.9342,75.7657,75.9248,6533.0
2019-10-30 12:30:00,81.2,81.3,81.12,81.16,5488.0,76.009,76.1027,75.9342,75.9716,5488.0
2019-10-30 13:00:00,81.17,81.17,80.86,80.92,3495.0,75.981,75.981,75.6908,75.7469,3495.0
2019-10-30 13:30:00,80.95,81.1,80.69,80.74,31918.0,75.775,75.9154,75.5316,75.5785,31918.0
2019-10-30 14:00:00,80.65,81.55,80.65,81.33,34394.0,75.4942,76.3367,75.4942,76.1307,34394.0
2019-10-30 14:30:00,81.25,82.04,81.05,81.89,52338.0,76.0558,76.7953,75.8686,76.6549,52338.0
2019-10-30 15:00:00,82.0,82.36,81.82,82.11,44123.0,76.7579,77.0949,76.5894,76.8609,44123.0
2019-10-30 15:30:00,82.12,82.12,81.75,82.12,54558.0,76.8702,76.8702,76.5239,76.8702,54558.0
2019-10-31 09:30:00,81.4,81.72,80.8,80.89,41538.0,76.1963,76.4958,75.6346,75.7189,41538.0
2019-10-31 10:00:00,80.8,80.82,80.18,80.27,55889.0,75.6346,75.6533,75.0543,75.1385,55889.0
2019-10-31 10:30:00,80.24,80.68,79.68,80.68,39898.0,75.1104,75.5223,74.5862,75.5223,39898.0
2019-10-31 11:00:00,80.74,80.77,80.41,80.41,15031.0,75.5785,75.6065,75.2695,75.2695,15031.0
2019-10-31 11:30:00,80.4,80.65,80.13,80.65,23210.0,75.2602,75.4942,75.0074,75.4942,23210.0
2019-10-31 12:00:00,80.19,80.3,80.0,80.23,42958.0,75.0636,75.1666,74.8858,75.1011,42958.0
2019-10-31 12:30:00,80.2,80.2,79.72,80.0,19547.0,75.073,75.073,74.6237,74.8858,19547.0
2019-10-31 13:00:00,79.96,80.33,79.95,80.23,28196.0,74.8483,75.1947,74.839,75.1011,28196.0
2019-10-31 13:30:00,80.25,80.44,80.2,80.22,4695.0,75.1198,75.2976,75.073,75.0917,4695.0
2019-10-31 14:00:00,79.97,80.24,79.91,80.21,9335.0,74.8577,75.1104,74.8015,75.0823,9335.0
2019-10-31 14:30:00,80.2,80.26,79.79,80.02,11505.0,75.073,75.1291,74.6892,74.9045,11505.0
2019-10-31 15:00:00,80.09,80.47,80.0,80.3,13721.0,74.97,75.3257,74.8858,75.1666,13721.0
2019-10-31 15:30:00,80.31,80.98,80.13,80.96,165807.0,75.1759,75.8031,75.0074,75.7844,165807.0
2019-11-01 09:30:00,82.0,82.71,81.91,82.68,100317.0,76.7579,77.4225,76.6737,77.3944,100317.0
2019-11-01 10:00:00,82.56,83.24,82.3,82.88,119082.0,77.2821,77.9186,77.0387,77.5816,119082.0
2019-11-01 10:30:00,82.9,82.95,82.55,82.63,29879.0,77.6004,77.6472,77.2727,77.3476,29879.0
2019-11-01 11:00:00,82.74,82.74,82.36,82.42,18487.0,77.4506,77.4506,77.0949,77.1511,18487.0
2019-11-01 11:30:00,82.53,82.58,82.42,82.42,15255.0,77.254,77.3008,77.1511,77.1511,15255.0
2019-11-01 12:00:00,82.42,82.53,82.21,82.5,19621.0,77.1511,77.254,76.9545,77.2259,19621.0
2019-11-01 12:30:00,82.53,82.74,82.53,82.59,20796.0,77.254,77.4506,77.254,77.3102,20796.0
2019-11-01 13:00:00,82.64,82.98,82.62,82.97,24678.0,77.357,77.6753,77.3383,77.6659,24678.0
2019-11-01 13:30:00,82.94,83.29,82.93,83.26,95145.0,77.6378,77.9654,77.6284,77.9374,95145.0
2019-11-01 14:00:00,83.24,83.24,82.91,83.08,56193.0,77.9186,77.9186,77.6097,77.7689,56193.0
2019-11-01 14:30:00,83.09,83.12,82.91,83.01,14512.0,77.7782,77.8063,77.6097,77.7033,14512.0
2019-11-01 15:00:00,82.98,83.13,82.77,83.03,35072.0,77.6753,77.8157,77.4787,77.7221,35072.0
2019-11-01 15:30:00,83.05,83.47,83.04,83.47,124197.0,77.7408,78.1339,77.7314,78.1339,124197.0
2019-11-04 09:30:00,85.0,85.0,84.31,84.62,167384.0,79.5661,79.5661,78.9202,79.2104,167384.0
2019-11-04 10:00:00,84.55,84.65,84.26,84.65,65498.0,79.1449,79.2385,78.8734,79.2385,65498.0
2019-11-04 10:30:00,84.65,84.65,84.11,84.2,43243.0,79.2385,79.2385,78.733,78.8173,43243.0
2019-11-04 11:00:00,84.25,84.47,84.15,84.31,31531.0,78.8641,79.07,78.7705,78.9202,31531.0
2019-11-04 11:30:00,84.25,84.37,84.0,84.0,19415.0,78.8641,78.9764,78.63,78.63,19415.0
2019-11-04 12:00:00,84.01,84.14,83.88,83.99,12751.0,78.6394,78.7611,78.5177,78.6207,12751.0
2019-11-04 12:30:00,83.98,84.21,83.89,84.21,7452.0,78.6113,78.8266,78.5271,78.8266,7452.0
2019-11-04 13:00:00,84.14,84.33,84.04,84.28,22924.0,78.7611,78.939,78.6675,78.8921,22924.0
2019-11-04 13:30:00,84.29,84.3,84.15,84.21,5052.0,78.9015,78.9109,78.7705,78.8266,5052.0
2019-11-04 14:00:00,84.21,84.23,84.07,84.07,7814.0,78.8266,78.8453,78.6956,78.6956,7814.0
2019-11-04 14:30:00,84.1,84.19,83.93,83.94,9008.0,78.7237,78.8079,78.5645,78.5739,9008.0
2019-11-04 15:00:00,83.9,83.98,83.68,83.81,52960.0,78.5364,78.6113,78.3305,78.4522,52960.0
2019-11-04 15:30:00,83.81,84.1,83.76,83.93,192505.0,78.4522,78.7237,78.4054,78.5645,192505.0
2019-11-05 09:30:00,84.5,84.5,83.79,83.97,19983.0,79.0981,79.0981,78.4335,78.602,19983.0
2019-11-05 10:00:00,84.03,84.46,83.28,83.33,51972.0,78.6581,79.0606,77.9561,78.0029,51972.0
2019-11-05 10:30:00,83.27,83.49,82.82,82.98,32672.0,77.9467,78.1527,77.5255,77.6753,32672.0
2019-11-05 11:00:00,82.95,83.25,82.95,83.06,35286.0,77.6472,77.928,77.6472,77.7501,35286.0
2019-11-05 11:30:00,83.06,83.11,82.8,82.87,27341.0,77.7501,77.7969,77.5068,77.5723,27341.0
2019-11-05 12:00:00,82.87,82.87,82.53,82.71,26705.0,77.5723,77.5723,77.254,77.4225,26705.0
2019-11-05 12:30:00,82.73,83.26,82.69,83.26,45101.0,77.4412,77.9374,77.4038,77.9374,45101.0
2019-11-05 13:00:00,83.24,83.49,83.19,83.38,40436.0,77.9186,78.1527,77.8718,78.0497,40436.0
2019-11-05 13:30:00,83.33,83.58,83.25,83.54,16926.0,78.0029,78.2369,77.928,78.1995,16926.0
2019-11-05 14:00:00,83.55,83.8,83.52,83.79,12128.0,78.2088,78.4428,78.1807,78.4335,12128.0
2019-11-05 14:30:00,83.77,83.8,83.63,83.78,12316.0,78.4148,78.4428,78.2837,78.4241,12316.0
2019-11-05 15:00:00,83.76,83.79,83.5,83.52,20322.0,78.4054,78.4335,78.162,78.1807,20322.0
2019-11-05 15:30:00,83.52,83.69,83.09,83.28,100789.0,78.1807,78.3399,77.7782,77.9561,100789.0
2019-11-06 09:30:00,83.22,83.88,83.05,83.82,25053.0,77.8999,78.5177,77.7408,78.4616,25053.0
2019-11-06 10:00:00,83.9,84.17,83.76,83.81,49131.0,78.5364,78.7892,78.4054,78.4522,49131.0
2019-11-06 10:30:00,83.79,83.99,83.77,83.78,17627.0,78.4335,78.6207,78.4148,78.4241,17627.0
2019-11-06 11:00:00,83.79,84.02,83.68,83.71,8744.0,78.4335,78.6488,78.3305,78.3586,8744.0
2019-11-06 11:30:00,83.8,84.12,83.05,83.44,60626.0,78.4428,78.7424,77.7408,78.1058,60626.0
2019-11-06 12:00:00,83.46,83.69,83.41,83.58,6236.0,78.1246,78.3399,78.0778,78.2369,6236.0
2019-11-06 12:30:00,83.54,83.72,83.42,83.51,3220.0,78.1995,78.3679,78.0871,78.1714,3220.0
2019-11-06 13:00:00,83.66,83.71,83.34,83.65,12947.0,78.3118,78.3586,78.0122,78.3024,12947.0
2019-11-06 13:30:00,83.63,83.84,83.59,83.84,7980.0,78.2837,78.4803,78.2463,78.4803,7980.0
2019-11-06 14:00:00,83.86,83.87,83.71,83.8,10069.0,78.499,78.5084,78.3586,78.4428,10069.0
2019-11-06 14:30:00,83.81,83.89,83.69,83.89,3971.0,78.4522,78.5271,78.3399,78.5271,3971.0
2019-11-06 15:00:00,83.85,84.1,83.75,84.04,17492.0,78.4896,78.7237,78.396,78.6675,17492.0
2019-11-06 15:30:00,83.9,84.12,83.85,83.99,64024.0,78.5364,78.7424,78.4896,78.6207,64024.0
2019-11-07 09:30:00,85.08,85.87,85.04,85.65,136385.0,79.641,80.3805,79.6036,80.1746,136385.0
2019-11-07 10:00:00,85.7,85.96,85.47,85.75,37726.0,80.2214,80.4647,80.0061,80.2682,37726.0
2019-11-07 10:30:00,85.76,86.28,85.76,86.19,93426.0,80.2775,80.7643,80.2775,80.68,93426.0
2019-11-07 11:00:00,86.19,86.29,85.82,86.23,25937.0,80.68,80.7737,80.3337,80.7175,25937.0
2019-11-07 11:30:00,86.24,86.4,85.9,86.4,43025.0,80.7268,80.8766,80.4086,80.8766,43025.0
2019-11-07 12:00:00,86.39,86.43,85.95,86.16,61301.0,80.8673,80.9047,80.4554,80.652,61301.0
2019-11-07 12:30:00,86.2,86.26,86.04,86.26,13856.0,80.6894,80.7456,80.5396,80.7456,13856.0
2019-11-07 13:00:00,86.1,86.14,85.92,85.99,7424.0,80.5958,80.6332,80.4273,80.4928,7424.0
2019-11-07 13:30:00,85.98,86.0,85.76,85.92,41097.0,80.4835,80.5022,80.2775,80.4273,41097.0
2019-11-07 14:00:00,85.92,86.28,85.92,86.13,32099.0,80.4273,80.7643,80.4273,80.6239,32099.0
2019-11-07 14:30:00,86.13,86.14,85.32,85.77,91006.0,80.6239,80.6332,79.8657,80.2869,91006.0
2019-11-07 15:00:00,85.78,85.89,85.09,85.34,26151.0,80.2963,80.3992,79.6504,79.8844,26151.0
2019-11-07 15:30:00,85.35,85.42,84.92,85.16,85333.0,79.8937,79.9593,79.4912,79.7159,85333.0
2019-11-08 09:30:00,85.23,85.23,84.31,84.38,50284.0,79.7814,79.7814,78.9202,78.9858,50284.0
2019-11-08 10:00:00,84.19,84.83,84.04,84.79,35288.0,78.8079,79.407,78.6675,79.3695,35288.0
2019-11-08 10:30:00,84.69,84.76,84.35,84.48,14762.0,79.2759,79.3415,78.9577,79.0794,14762.0
2019-11-08 11:00:00,84.58,84.79,84.55,84.66,11208.0,79.173,79.3695,79.1449,79.2479,11208.0
2019-11-08 11:30:00,84.68,85.1,84.68,85.06,31727.0,79.2666,79.6597,79.2666,79.6223,31727.0
2019-11-08 12:00:00,85.04,85.28,84.96,85.23,20545.0,79.6036,79.8282,79.5287,79.7814,20545.0
2019-11-08 12:30:00,85.32,85.32,85.0,85.13,6544.0,79.8657,79.8657,79.5661,79.6878,6544.0
2019-11-08 13:00:00,85.15,85.18,85.02,85.06,18831.0,79.7065,79.7346,79.5848,79.6223,18831.0
2019-11-08 13:30:00,85.17,85.2,84.89,84.89,8633.0,79.7253,79.7533,79.4632,79.4632,8633.0
2019-11-08 14:00:00,84.96,84.99,84.66,84.66,6958.0,79.5287,79.5568,79.2479,79.2479,6958.0
2019-11-08 14:30:00,84.65,84.85,84.64,84.82,11337.0,79.2385,79.4257,79.2291,79.3976,11337.0
2019-11-08 15:00:00,84.84,84.92,84.77,84.9,17940.0,79.4163,79.4912,79.3508,79.4725,17940.0
2019-11-08 15:30:00,84.9,85.26,84.82,85.26,55386.0,79.4725,79.8095,79.3976,79.8095,55386.0
2019-11-11 09:30:00,84.46,84.97,84.0,84.82,53372.0,79.0606,79.538,78.63,79.3976,53372.0
2019-11-11 10:00:00,84.84,85.35,84.82,85.33,22974.0,79.4163,79.8937,79.3976,79.875,22974.0
2019-11-11 10:30:00,85.34,85.43,85.2,85.24,23770.0,79.8844,79.9686,79.7533,79.7908,23770.0
2019-11-11 11:00:00,85.27,85.38,85.08,85.17,16700.0,79.8189,79.9218,79.641,79.7253,16700.0
2019-11-11 11:30:00,85.18,85.22,85.05,85.16,6591.0,79.7346,79.7721,79.6129,79.7159,6591.0
2019-11-11 12:00:00,85.17,85.23,85.1,85.21,15600.0,79.7253,79.7814,79.6597,79.7627,15600.0
2019-11-11 12:30:00,85.2,85.23,85.09,85.17,5453.0,79.7533,79.7814,79.6504,79.7253,5453.0
2019-11-11 13:00:00,85.14,85.27,85.14,85.27,2514.0,79.6972,79.8189,79.6972,79.8189,2514.0
2019-11-11 13:30:00,85.36,85.4,85.3,85.35,18029.0,79.9031,79.9405,79.8469,79.8937,18029.0
2019-11-11 14:00:00,85.27,85.46,85.27,85.36,5407.0,79.8189,79.9967,79.8189,79.9031,5407.0
2019-11-11 14:30:00,85.35,85.35,85.25,85.3,8243.0,79.8937,79.8937,79.8001,79.8469,8243.0
2019-11-11 15:00:00,85.32,85.38,85.22,85.3,2625.0,79.8657,79.9218,79.7721,79.8469,2625.0
2019-11-11 15:30:00,85.33,85.35,84.88,85.19,44398.0,79.875,79.8937,79.4538,79.744,44398.0
2019-11-12 09:30:00,85.24,85.99,84.99,85.99,50582.0,79.7908,80.4928,79.5568,80.4928,50582.0
2019-11-12 10:00:00,86.03,86.24,85.87,86.18,45593.0,80.5303,80.7268,80.3805,80.6707,45593.0
2019-11-12 10:30:00,86.12,86.15,85.88,85.88,22066.0,80.6145,80.6426,80.3899,80.3899,22066.0
2019-11-12 11:00:00,85.87,85.91,85.62,85.7,20664.0,80.3805,80.4179,80.1465,80.2214,20664.0
2019-11-12 11:30:00,85.77,85.86,85.48,85.49,19216.0,80.2869,80.3711,80.0154,80.0248,19216.0
2019-11-12 12:00:00,85.48,85.48,85.03,85.14,12073.0,80.0154,80.0154,79.5942,79.6972,12073.0
2019-11-12 12:30:00,85.11,85.36,84.9,85.29,130553.0,79.6691,79.9031,79.4725,79.8376,130553.0
2019-11-12 13:00:00,85.34,85.4,85.13,85.13,33408.0,79.8844,79.9405,79.6878,79.6878,33408.0
2019-11-12 13:30:00,85.21,85.64,85.21,85.64,18397.0,79.7627,80.1652,79.7627,80.1652,18397.0
2019-11-12 14:00:00,85.62,85.62,85.0,85.1,30956.0,80.1465,80.1465,79.5661,79.6597,30956.0
2019-11-12 14:30:00,85.15,85.17,84.47,84.61,19399.0,79.7065,79.7253,79.07,79.2011,19399.0
2019-11-12 15:00:00,84.66,85.05,84.64,85.02,24217.0,79.2479,79.6129,79.2291,79.5848,24217.0
2019-11-12 15:30:00,85.02,85.16,84.79,84.91,94599.0,79.5848,79.7159,79.3695,79.4819,94599.0
2019-11-13 09:30:00,83.97,84.14,83.26,84.13,63539.0,78.602,78.7611,77.9374,78.7517,63539.0
2019-11-13 10:00:00,84.15,84.51,84.05,84.3,17751.0,78.7705,79.1074,78.6769,78.9109,17751.0
2019-11-13 10:30:00,84.4,84.94,84.17,84.88,28087.0,79.0045,79.51,78.7892,79.4538,28087.0
2019-11-13 11:00:00,84.94,84.94,84.34,84.34,21098.0,79.51,79.51,78.9483,78.9483,21098.0
2019-11-13 11:30:00,84.32,84.76,84.22,84.64,20646.0,78.9296,79.3415,78.836,79.2291,20646.0
2019-11-13 12:00:00,84.63,84.81,84.59,84.59,5624.0,79.2198,79.3883,79.1823,79.1823,5624.0
2019-11-13 12:30:00,84.62,84.88,84.55,84.88,6048.0,79.2104,79.4538,79.1449,79.4538,6048.0
2019-11-13 13:00:00,84.91,84.98,84.73,84.8,5484.0,79.4819,79.5474,79.3134,79.3789,5484.0
2019-11-13 13:30:00,84.88,85.18,84.16,84.41,52568.0,79.4538,79.7346,78.7798,79.0138,52568.0
2019-11-13 14:00:00,84.39,84.53,84.27,84.38,6741.0,78.9951,79.1262,78.8828,78.9858,6741.0
2019-11-13 14:30:00,84.5,84.69,84.33,84.69,8736.0,79.0981,79.2759,78.939,79.2759,8736.0
2019-11-13 15:00:00,84.74,84.87,84.61,84.62,18018.0,79.3227,79.4444,79.2011,79.2104,18018.0
2019-11-13 15:30:00,84.66,84.72,84.29,84.44,66056.0,79.2479,79.304,78.9015,79.0419,66056.0
2019-11-14 09:30:00,84.4,84.57,84.15,84.51,67000.0,79.0045,79.1636,78.7705,79.1074,67000.0
2019-11-14 10:00:00,84.51,84.64,84.39,84.5,12784.0,79.1074,79.2291,78.9951,79.0981,12784.0
2019-11-14 10:30:00,84.59,84.82,84.44,84.61,18259.0,79.1823,79.3976,79.0419,79.2011,18259.0
2019-11-14 11:00:00,84.64,85.15,84.59,84.83,23924.0,79.2291,79.7065,79.1823,79.407,23924.0
2019-11-14 11:30:00,84.88,84.88,84.01,84.27,16875.0,79.4538,79.4538,78.6394,78.8828,16875.0
2019-11-14 12:00:00,84.34,84.48,84.27,84.47,4613.0,78.9483,79.0794,78.8828,79.07,4613.0
2019-11-14 12:30:00,84.55,84.79,84.55,84.57,20070.0,79.1449,79.3695,79.1449,79.1636,20070.0
2019-11-14 13:00:00,84.76,84.76,84.51,84.53,16790.0,79.3415,79.3415,79.1074,79.1262,16790.0
2019-11-14 13:30:00,84.52,84.82,84.12,84.56,50134.0,79.1168,79.3976,78.7424,79.1542,50134.0
2019-11-14 14:00:00,84.73,84.97,84.69,84.86,17009.0,79.3134,79.538,79.2759,79.4351,17009.0
2019-11-14 14:30:00,84.82,85.12,84.82,85.11,5672.0,79.3976,79.6784,79.3976,79.6691,5672.0
2019-11-14 15:00:00,85.07,85.15,84.81,85.15,7881.0,79.6316,79.7065,79.3883,79.7065,7881.0
2019-11-14 15:30:00,85.14,85.49,85.14,85.47,60269.0,79.6972,80.0248,79.6972,80.0061,60269.0
2019-11-15 09:30:00,86.18,86.34,85.66,85.66,48152.0,80.6707,80.8205,80.1839,80.1839,48152.0
2019-11-15 10:00:00,85.74,86.04,85.72,85.98,19636.0,80.2588,80.5396,80.2401,80.4835,19636.0
2019-11-15 10:30:00,85.89,86.06,85.85,86.06,6853.0,80.3992,80.5584,80.3618,80.5584,6853.0
2019-11-15 11:00:00,86.1,86.36,86.1,86.36,29086.0,80.5958,80.8392,80.5958,80.8392,29086.0
2019-11-15 11:30:00,86.36,86.42,86.17,86.29,13453.0,80.8392,80.8953,80.6613,80.7737,13453.0
2019-11-15 12:00:00,86.3,86.39,86.11,86.12,21622.0,80.783,80.8673,80.6052,80.6145,21622.0
2019-11-15 12:30:00,86.12,86.26,86.1,86.16,11643.0,80.6145,80.7456,80.5958,80.652,11643.0
2019-11-15 13:00:00,86.13,86.18,86.07,86.1,8107.0,80.6239,80.6707,80.5677,80.5958,8107.0
2019-11-15 13:30:00,86.08,86.11,86.0,86.05,4174.0,80.5771,80.6052,80.5022,80.549,4174.0
2019-11-15 14:00:00,86.06,86.27,86.06,86.15,8218.0,80.5584,80.7549,80.5584,80.6426,8218.0
2019-11-15 14:30:00,86.13,86.26,86.03,86.26,14605.0,80.6239,80.7456,80.5303,80.7456,14605.0
2019-11-15 15:00:00,86.21,86.27,85.91,85.95,28674.0,80.6988,80.7549,80.4179,80.4554,28674.0
2019-11-15 15:30:00,85.92,86.45,85.85,86.4,94458.0,80.4273,80.9234,80.3618,80.8766,94458.0
2019-11-18 09:30:00,86.09,86.42,86.0,86.42,32507.0,80.5864,80.8953,80.5022,80.8953,32507.0
2019-11-18 10:00:00,86.58,86.6,86.05,86.06,40255.0,81.0451,81.0638,80.549,80.5584,40255.0
2019-11-18 10:30:00,86.15,86.39,86.06,86.18,27684.0,80.6426,80.8673,80.5584,80.6707,27684.0
2019-11-18 11:00:00,86.16,86.47,86.13,86.34,25964.0,80.652,80.9421,80.6239,80.8205,25964.0
2019-11-18 11:30:00,86.5,86.7,86.47,86.66,28184.0,80.9702,81.1574,80.9421,81.12,28184.0
2019-11-18 12:00:00,86.67,86.76,86.56,86.57,14952.0,81.1294,81.2136,81.0264,81.0358,14952.0
2019-11-18 12:30:00,86.58,86.68,86.58,86.61,4627.0,81.0451,81.1387,81.0451,81.0732,4627.0
2019-11-18 13:00:00,86.68,86.88,86.66,86.87,12800.0,81.1387,81.3259,81.12,81.3166,12800.0
2019-11-18 13:30:00,86.85,87.13,86.82,87.08,21391.0,81.2979,81.56,81.2698,81.5131,21391.0
2019-11-18 14:00:00,87.06,87.11,86.96,86.99,7432.0,81.4944,81.5412,81.4008,81.4289,7432.0
2019-11-18 14:30:00,87.03,87.1,86.9,86.95,31695.0,81.4663,81.5319,81.3447,81.3915,31695.0
2019-11-18 15:00:00,86.98,86.98,86.69,86.73,20653.0,81.4195,81.4195,81.1481,81.1855,20653.0
2019-11-18 15:30:00,86.74,86.97,86.52,86.91,61826.0,81.1949,81.4102,80.9889,81.354,61826.0
2019-11-19 09:30:00,87.57,88.04,87.4,87.72,72034.0,81.9718,82.4118,81.8127,82.1122,72034.0
2019-11-19 10:00:00,87.71,87.83,87.38,87.79,14468.0,82.1029,82.2152,81.794,82.1778,14468.0
2019-11-19 10:30:00,87.68,87.93,87.3,87.36,30159.0,82.0748,82.3088,81.7191,81.7752,30159.0
2019-11-19 11:00:00,87.46,87.68,87.39,87.68,14400.0,81.8689,82.0748,81.8033,82.0748,14400.0
2019-11-19 11:30:00,87.74,88.23,87.71,87.89,30232.0,82.131,82.5896,82.1029,82.2714,30232.0
2019-11-19 12:00:00,88.0,88.08,87.63,88.0,17934.0,82.3743,82.4492,82.028,82.3743,17934.0
2019-11-19 12:30:00,88.0,88.0,87.74,87.96,12491.0,82.3743,82.3743,82.131,82.3369,12491.0
2019-11-19 13:00:00,87.9,88.08,87.72,88.06,9376.0,82.2807,82.4492,82.1122,82.4305,9376.0
2019-11-19 13:30:00,88.01,88.27,87.97,88.13,17553.0,82.3837,82.6271,82.3463,82.496,17553.0
2019-11-19 14:00:00,88.18,88.44,88.18,88.38,30778.0,82.5428,82.7862,82.5428,82.73,30778.0
2019-11-19 14:30:00,88.35,88.5,88.22,88.28,17489.0,82.702,82.8424,82.5803,82.6364,17489.0
2019-11-19 15:00:00,88.22,88.35,88.14,88.14,16530.0,82.5803,82.702,82.5054,82.5054,16530.0
2019-11-19 15:30:00,88.17,88.37,87.93,87.95,39397.0,82.5335,82.7207,82.3088,82.3275,39397.0
2019-11-20 09:30:00,87.31,87.93,87.0,87.31,20846.0,81.7284,82.3088,81.4383,81.7284,20846.0
2019-11-20 10:00:00,87.31,87.5,86.85,87.17,11682.0,81.7284,81.9063,81.2979,81.5974,11682.0
2019-11-20 10:30:00,87.19,87.48,87.03,87.35,9512.0,81.6161,81.8876,81.4663,81.7659,9512.0
2019-11-20 11:00:00,87.35,87.56,87.21,87.46,15972.0,81.7659,81.9625,81.6348,81.8689,15972.0
2019-11-20 11:30:00,87.46,87.46,87.21,87.26,25191.0,81.8689,81.8689,81.6348,81.6816,25191.0
2019-11-20 12:00:00,87.23,87.37,87.03,87.29,8018.0,81.6536,81.7846,81.4663,81.7097,8018.0
2019-11-20 12:30:00,87.1,87.25,86.0,86.54,79458.0,81.5319,81.6723,80.5022,81.0077,79458.0
2019-11-20 13:00:00,86.4,86.57,85.65,85.73,54803.0,80.8766,81.0358,80.1746,80.2495,54803.0
2019-11-20 13:30:00,85.65,86.5,85.45,86.3,51284.0,80.1746,80.9702,79.9874,80.783,51284.0
2019-11-20 14:00:00,86.21,86.82,86.13,86.79,18448.0,80.6988,81.2698,80.6239,81.2417,18448.0
2019-11-20 14:30:00,86.74,87.1,86.74,86.86,24071.0,81.1949,81.5319,81.1949,81.3072,24071.0
2019-11-20 15:00:00,86.87,87.16,86.79,86.99,27452.0,81.3166,81.588,81.2417,81.4289,27452.0
2019-11-20 15:30:00,86.81,87.25,86.76,87.04,46696.0,81.2604,81.6723,81.2136,81.4757,46696.0
2019-11-21 09:30:00,87.39,87.56,86.12,86.25,63347.0,81.8033,81.9625,80.6145,80.7362,63347.0
2019-11-21 10:00:00,86.27,86.52,85.77,85.92,31720.0,80.7549,80.9889,80.2869,80.4273,31720.0
2019-11-21 10:30:00,85.86,86.23,85.61,86.11,33326.0,80.3711,80.7175,80.1371,80.6052,33326.0
2019-11-21 11:00:00,86.21,86.48,86.1,86.1,19631.0,80.6988,80.9515,80.5958,80.5958,19631.0
2019-11-21 11:30:00,86.08,86.28,85.9,86.05,35740.0,80.5771,80.7643,80.4086,80.549,35740.0
2019-11-21 12:00:00,86.05,86.43,86.02,86.42,13694.0,80.549,80.9047,80.5209,80.8953,13694.0
2019-11-21 12:30:00,86.43,86.88,86.43,86.62,18821.0,80.9047,81.3259,80.9047,81.0826,18821.0
2019-11-21 13:00:00,86.66,86.7,86.43,86.54,6405.0,81.12,81.1574,80.9047,81.0077,6405.0
2019-11-21 13:30:00,86.59,86.62,86.21,86.23,2500.0,81.0545,81.0826,80.6988,80.7175,2500.0
2019-11-21 14:00:00,86.24,86.52,86.07,86.41,30582.0,80.7268,80.9889,80.5677,80.886,30582.0
2019-11-21 14:30:00,86.43,86.5,86.37,86.48,4757.0,80.9047,80.9702,80.8485,80.9515,4757.0
2019-11-21 15:00:00,86.4,86.43,86.18,86.22,18401.0,80.8766,80.9047,80.6707,80.7081,18401.0
2019-11-21 15:30:00,86.2,86.28,85.5,85.83,101029.0,80.6894,80.7643,80.0342,80.3431,101029.0
2019-11-22 09:30:00,86.0,86.81,85.86,86.78,37434.0,80.5022,81.2604,80.3711,81.2323,37434.0
2019-11-22 10:00:00,86.86,86.9,86.0,86.05,22173.0,81.3072,81.3447,80.5022,80.549,22173.0
2019-11-22 10:30:00,86.0,86.14,85.77,85.91,13430.0,80.5022,80.6332,80.2869,80.4179,13430.0
2019-11-22 11:00:00,86.02,86.1,85.56,85.9,7891.0,80.5209,80.5958,80.0903,80.4086,7891.0
2019-11-22 11:30:00,85.97,86.34,85.82,86.17,13002.0,80.4741,80.8205,80.3337,80.6613,13002.0
2019-11-22 12:00:00,86.16,86.22,85.94,86.1,11343.0,80.652,80.7081,80.446,80.5958,11343.0
2019-11-22 12:30:00,86.09,86.32,86.05,86.3,2317.0,80.5864,80.8017,80.549,80.783,2317.0
2019-11-22 13:00:00,86.29,86.61,86.29,86.55,19202.0,80.7737,81.0732,80.7737,81.017,19202.0
2019-11-22 13:30:00,86.55,86.57,86.37,86.52,18274.0,81.017,81.0358,80.8485,80.9889,18274.0
2019-11-22 14:00:00,86.39,86.5,86.35,86.44,2262.0,80.8673,80.9702,80.8298,80.9141,2262.0
2019-11-22 14:30:00,86.42,86.57,86.37,86.37,4221.0,80.8953,81.0358,80.8485,80.8485,4221.0
2019-11-22 15:00:00,86.39,86.43,86.31,86.43,5957.0,80.8673,80.9047,80.7924,80.9047,5957.0
2019-11-22 15:30:00,86.41,86.7,86.38,86.62,80384.0,80.886,81.1574,80.8579,81.0826,80384.0
2019-11-25 09:30:00,87.16,88.34,87.16,88.33,75186.0,81.588,82.6926,81.588,82.6832,75186.0
2019-11-25 10:00:00,88.33,88.49,88.27,88.41,39312.0,82.6832,82.833,82.6271,82.7581,39312.0
2019-11-25 10:30:00,88.46,88.63,88.34,88.43,19941.0,82.8049,82.9641,82.6926,82.7768,19941.0
2019-11-25 11:00:00,88.43,88.48,88.14,88.25,18713.0,82.7768,82.8236,82.5054,82.6084,18713.0
2019-11-25 11:30:00,88.22,88.25,88.11,88.19,25341.0,82.5803,82.6084,82.4773,82.5522,25341.0
2019-11-25 12:00:00,88.2,88.28,87.94,88.09,16445.0,82.5615,82.6364,82.3182,82.4586,16445.0
2019-11-25 12:30:00,88.03,88.19,88.03,88.19,12958.0,82.4024,82.5522,82.4024,82.5522,12958.0
2019-11-25 13:00:00,88.25,88.39,88.22,88.29,11570.0,82.6084,82.7394,82.5803,82.6458,11570.0
2019-11-25 13:30:00,88.27,88.28,88.09,88.15,13671.0,82.6271,82.6364,82.4586,82.5147,13671.0
2019-11-25 14:00:00,88.13,88.24,88.12,88.21,5707.0,82.496,82.599,82.4867,82.5709,5707.0
2019-11-25 14:30:00,88.2,88.31,88.17,88.31,6595.0,82.5615,82.6645,82.5335,82.6645,6595.0
2019-11-25 15:00:00,88.31,88.55,88.26,88.55,34293.0,82.6645,82.8892,82.6177,82.8892,34293.0
2019-11-25 15:30:00,88.54,88.63,88.26,88.38,78393.0,82.8798,82.9641,82.6177,82.73,78393.0
2019-11-26 09:30:00,88.71,88.98,88.33,88.88,43270.0,83.0389,83.2917,82.6832,83.1981,43270.0
2019-11-26 10:00:00,88.89,89.02,88.59,88.78,34319.0,83.2074,83.3291,82.9266,83.1045,34319.0
2019-11-26 10:30:00,88.68,88.74,88.44,88.58,19836.0,83.0109,83.067,82.7862,82.9173,19836.0
2019-11-26 11:00:00,88.64,88.66,88.52,88.65,9088.0,82.9734,82.9921,82.8611,82.9828,9088.0
2019-11-26 11:30:00,88.6,88.76,88.49,88.62,9043.0,82.936,83.0857,82.833,82.9547,9043.0
2019-11-26 12:00:00,88.62,88.89,88.62,88.88,4434.0,82.9547,83.2074,82.9547,83.1981,4434.0
2019-11-26 12:30:00,88.88,89.05,88.87,89.0,14305.0,83.1981,83.3572,83.1887,83.3104,14305.0
2019-11-26 13:00:00,89.0,89.09,88.8,88.8,9001.0,83.3104,83.3947,83.1232,83.1232,9001.0
2019-11-26 13:30:00,88.73,88.73,88.62,88.71,6081.0,83.0577,83.0577,82.9547,83.0389,6081.0
2019-11-26 14:00:00,88.8,88.9,88.72,88.84,10630.0,83.1232,83.2168,83.0483,83.1606,10630.0
2019-11-26 14:30:00,88.85,89.02,88.74,88.97,6276.0,83.17,83.3291,83.067,83.2823,6276.0
2019-11-26 15:00:00,88.9,88.95,88.8,88.94,7203.0,83.2168,83.2636,83.1232,83.2542,7203.0
2019-11-26 15:30:00,88.93,89.54,88.93,89.37,77143.0,83.2449,83.8159,83.2449,83.6568,77143.0
2019-11-27 09:30:00,90.06,90.09,89.51,89.69,37577.0,84.3026,84.3307,83.7878,83.9563,37577.0
2019-11-27 10:00:00,89.67,89.71,89.46,89.49,18293.0,83.9376,83.975,83.741,83.7691,18293.0
2019-11-27 10:30:00,89.45,89.83,89.37,89.78,18607.0,83.7316,84.0873,83.6568,84.0405,18607.0
2019-11-27 11:00:00,89.77,89.93,89.62,89.9,7708.0,84.0312,84.181,83.8908,84.1529,7708.0
2019-11-27 11:30:00,89.91,90.09,89.88,90.06,46982.0,84.1622,84.3307,84.1342,84.3026,46982.0
2019-11-27 12:00:00,90.03,90.28,90.02,90.2,17021.0,84.2746,84.5086,84.2652,84.4337,17021.0
2019-11-27 12:30:00,90.19,90.42,90.18,90.34,17334.0,84.4243,84.6396,84.415,84.5647,17334.0
2019-11-27 13:00:00,90.4,90.68,90.33,90.63,49112.0,84.6209,84.883,84.5554,84.8362,49112.0
2019-11-27 13:30:00,90.62,90.67,90.46,90.53,30117.0,84.8268,84.8736,84.6771,84.7426,30117.0
2019-11-27 14:00:00,90.48,90.65,90.41,90.64,23170.0,84.6958,84.8549,84.6303,84.8456,23170.0
2019-11-27 14:30:00,90.62,90.63,90.52,90.55,8421.0,84.8268,84.8362,84.7332,84.7613,8421.0
2019-11-27 15:00:00,90.58,90.65,90.51,90.54,25168.0,84.7894,84.8549,84.7239,84.752,25168.0
2019-11-27 15:30:00,90.55,90.71,90.43,90.63,85188.0,84.7613,84.9111,84.649,84.8362,85188.0
2019-11-29 09:30:00,90.34,90.65,90.06,90.49,32421.0,84.5647,84.8549,84.3026,84.7052,32421.0
2019-11-29 10:00:00,90.47,90.83,90.47,90.72,14207.0,84.6864,85.0234,84.6864,84.9205,14207.0
2019-11-29 10:30:00,90.68,90.87,90.55,90.77,12763.0,84.883,85.0609,84.7613,84.9673,12763.0
2019-11-29 11:00:00,90.73,90.81,90.59,90.69,18094.0,84.9298,85.0047,84.7988,84.8924,18094.0
2019-11-29 11:30:00,90.68,90.77,90.23,90.46,32868.0,84.883,84.9673,84.4618,84.6771,32868.0
2019-11-29 12:00:00,90.47,90.62,90.3,90.3,8651.0,84.6864,84.8268,84.5273,84.5273,8651.0
2019-11-29 12:30:00,90.4,90.4,89.76,90.07,42561.0,84.6209,84.6209,84.0218,84.312,42561.0
2019-12-02 09:30:00,90.4,90.57,89.16,89.22,71491.0,84.6209,84.78,83.4602,83.5163,71491.0
2019-12-02 10:00:00,89.15,89.15,88.05,88.39,103008.0,83.4508,83.4508,82.4211,82.7394,103008.0
2019-12-02 10:30:00,88.4,88.57,87.73,87.84,110278.0,82.7488,82.9079,82.1216,82.2246,110278.0
2019-12-02 11:00:00,87.81,88.11,87.68,88.04,28494.0,82.1965,82.4773,82.0748,82.4118,28494.0
2019-12-02 11:30:00,87.98,88.26,87.55,88.25,14196.0,82.3556,82.6177,81.9531,82.6084,14196.0
2019-12-02 12:00:00,88.33,88.44,87.61,87.88,31315.0,82.6832,82.7862,82.0093,82.262,31315.0
2019-12-02 12:30:00,87.92,87.98,87.7,87.78,13104.0,82.2994,82.3556,82.0935,82.1684,13104.0
2019-12-02 13:00:00,87.76,88.15,87.76,88.02,10237.0,82.1497,82.5147,82.1497,82.3931,10237.0
2019-12-02 13:30:00,88.03,88.1,87.93,88.05,16365.0,82.4024,82.4679,82.3088,82.4211,16365.0
2019-12-02 14:00:00,87.99,88.31,87.93,88.25,18167.0,82.365,82.6645,82.3088,82.6084,18167.0
2019-12-02 14:30:00,88.3,88.55,88.3,88.31,9076.0,82.6552,82.8892,82.6552,82.6645,9076.0
2019-12-02 15:00:00,88.27,88.27,87.77,87.8,19639.0,82.6271,82.6271,82.159,82.1871,19639.0
2019-12-02 15:30:00,87.81,87.94,87.3,87.47,67070.0,82.1965,82.3182,81.7191,81.8782,67070.0
2019-12-03 09:30:00,85.03,85.15,83.71,84.51,194323.0,79.5942,79.7065,78.3586,79.1074,194323.0
2019-12-03 10:00:00,84.5,84.69,83.95,84.34,113123.0,79.0981,79.2759,78.5832,78.9483,113123.0
2019-12-03 10:30:00,84.39,84.77,84.2,84.56,121400.0,78.9951,79.3508,78.8173,79.1542,121400.0
2019-12-03 11:00:00,84.48,84.79,84.15,84.38,34372.0,79.0794,79.3695,78.7705,78.9858,34372.0
2019-12-03 11:30:00,84.33,84.65,84.15,84.31,16375.0,78.939,79.2385,78.7705,78.9202,16375.0
2019-12-03 12:00:00,84.24,84.63,84.19,84.51,16359.0,78.8547,79.2198,78.8079,79.1074,16359.0
2019-12-03 12:30:00,84.51,84.61,84.37,84.61,11212.0,79.1074,79.2011,78.9764,79.2011,11212.0
2019-12-03 13:00:00,84.67,85.01,84.53,85.01,28456.0,79.2572,79.5755,79.1262,79.5755,28456.0
2019-12-03 13:30:00,85.0,85.18,84.93,85.05,28116.0,79.5661,79.7346,79.5006,79.6129,28116.0
2019-12-03 14:00:00,84.92,85.03,84.66,84.68,22655.0,79.4912,79.5942,79.2479,79.2666,22655.0
2019-12-03 14:30:00,84.73,85.0,84.71,84.98,9160.0,79.3134,79.5661,79.2947,79.5474,9160.0
2019-12-03 15:00:00,84.94,85.77,84.87,85.76,42012.0,79.51,80.2869,79.4444,80.2775,42012.0
2019-12-03 15:30:00,85.8,85.8,85.27,85.52,87158.0,80.315,80.315,79.8189,80.0529,87158.0
2019-12-04 09:30:00,86.28,87.27,85.52,87.27,86343.0,80.7643,81.691,80.0529,81.691,86343.0
2019-12-04 10:00:00,87.33,87.59,87.0,87.0,64347.0,81.7472,81.9905,81.4383,81.4383,64347.0
2019-12-04 10:30:00,87.1,87.31,86.98,87.15,13368.0,81.5319,81.7284,81.4195,81.5787,13368.0
2019-12-04 11:00:00,87.15,87.17,86.96,87.08,13493.0,81.5787,81.5974,81.4008,81.5131,13493.0
2019-12-04 11:30:00,87.19,87.38,87.05,87.05,9703.0,81.6161,81.794,81.4851,81.4851,9703.0
2019-12-04 12:00:00,87.06,87.07,86.9,87.01,8355.0,81.4944,81.5038,81.3447,81.4476,8355.0
2019-12-04 12:30:00,86.99,87.3,86.97,87.3,5893.0,81.4289,81.7191,81.4102,81.7191,5893.0
2019-12-04 13:00:00,87.27,87.3,87.12,87.25,8193.0,81.691,81.7191,81.5506,81.6723,8193.0
2019-12-04 13:30:00,87.28,87.33,87.16,87.33,2525.0,81.7004,81.7472,81.588,81.7472,2525.0
2019-12-04 14:00:00,87.4,87.55,87.4,87.55,22302.0,81.8127,81.9531,81.8127,81.9531,22302.0
2019-12-04 14:30:00,87.55,87.67,87.5,87.61,10333.0,81.9531,82.0654,81.9063,82.0093,10333.0
2019-12-04 15:00:00,87.59,87.59,87.34,87.34,16001.0,81.9905,81.9905,81.7565,81.7565,16001.0
2019-12-04 15:30:00,87.35,87.6,87.07,87.17,52786.0,81.7659,81.9999,81.5038,81.5974,52786.0
2019-12-05 09:30:00,87.7,87.97,87.39,87.52,37017.0,82.0935,82.3463,81.8033,81.925,37017.0
2019-12-05 10:00:00,87.37,87.64,86.91,87.42,25185.0,81.7846,82.0373,81.354,81.8314,25185.0
2019-12-05 10:30:00,87.42,87.55,87.08,87.51,20706.0,81.8314,81.9531,81.5131,81.9157,20706.0
2019-12-05 11:00:00,87.51,87.65,87.36,87.53,13262.0,81.9157,82.0467,81.7752,81.9344,13262.0
2019-12-05 11:30:00,87.52,87.52,87.29,87.41,7860.0,81.925,81.925,81.7097,81.8221,7860.0
2019-12-05 12:00:00,87.41,87.44,87.41,87.43,2400.0,81.8221,81.8501,81.8221,81.8408,2400.0
2019-12-05 12:30:00,87.4,87.42,87.25,87.35,4360.0,81.8127,81.8314,81.6723,81.7659,4360.0
2019-12-05 13:00:00,87.34,87.55,87.34,87.55,9854.0,81.7565,81.9531,81.7565,81.9531,9854.0
2019-12-05 13:30:00,87.75,87.77,87.57,87.67,10121.0,82.1403,82.159,81.9718,82.0654,10121.0
2019-12-05 14:00:00,87.7,87.95,87.63,87.94,25455.0,82.0935,82.3275,82.028,82.3182,25455.0
2019-12-05 14:30:00,87.94,88.04,87.27,87.62,62298.0,82.3182,82.4118,81.691,82.0186,62298.0
2019-12-05 15:00:00,87.65,88.12,87.55,88.09,74585.0,82.0467,82.4867,81.9531,82.4586,74585.0
2019-12-05 15:30:00,88.1,88.27,87.94,88.1,46051.0,82.4679,82.6271,82.3182,82.4679,46051.0
2019-12-06 09:30:00,89.95,90.7,89.71,90.48,122302.0,84.1997,84.9017,83.975,84.6958,122302.0
2019-12-06 10:00:00,90.41,90.63,90.23,90.49,73169.0,84.6303,84.8362,84.4618,84.7052,73169.0
2019-12-06 10:30:00,90.51,90.91,90.18,90.87,37081.0,84.7239,85.0983,84.415,85.0609,37081.0
2019-12-06 11:00:00,90.83,90.99,90.68,90.9,33002.0,85.0234,85.1732,84.883,85.0889,33002.0
2019-12-06 11:30:00,90.91,91.07,90.89,91.0,62983.0,85.0983,85.2481,85.0796,85.1826,62983.0
2019-12-06 12:00:00,90.95,91.0,90.82,90.91,32396.0,85.1357,85.1826,85.0141,85.0983,32396.0
2019-12-06 12:30:00,90.9,91.03,90.82,91.0,24676.0,85.0889,85.2106,85.0141,85.1826,24676.0
2019-12-06 13:00:00,90.92,91.02,90.82,90.93,18340.0,85.1077,85.2013,85.0141,85.117,18340.0
2019-12-06 13:30:00,90.88,90.94,90.8,90.83,3951.0,85.0702,85.1264,84.9953,85.0234,3951.0
2019-12-06 14:00:00,90.83,90.94,90.65,90.94,10026.0,85.0234,85.1264,84.8549,85.1264,10026.0
2019-12-06 14:30:00,90.87,90.92,90.72,90.77,10886.0,85.0609,85.1077,84.9205,84.9673,10886.0
2019-12-06 15:00:00,90.74,90.81,90.64,90.75,17969.0,84.9392,85.0047,84.8456,84.9485,17969.0
2019-12-06 15:30:00,90.72,90.93,90.25,90.36,93997.0,84.9205,85.117,84.4805,84.5835,93997.0
2019-12-09 09:30:00,90.36,90.58,89.61,90.51,59317.0,84.5835,84.7894,83.8814,84.7239,59317.0
2019-12-09 10:00:00,90.43,90.5,90.31,90.4,20547.0,84.649,84.7145,84.5367,84.6209,20547.0
2019-12-09 10:30:00,90.39,90.57,90.38,90.49,7005.0,84.6115,84.78,84.6022,84.7052,7005.0
2019-12-09 11:00:00,90.5,90.52,90.26,90.3,8000.0,84.7145,84.7332,84.4899,84.5273,8000.0
2019-12-09 11:30:00,90.29,90.39,90.17,90.21,9453.0,84.5179,84.6115,84.4056,84.4431,9453.0
2019-12-09 12:00:00,90.2,90.27,90.12,90.13,8454.0,84.4337,84.4992,84.3588,84.3682,8454.0
2019-12-09 12:30:00,90.13,90.33,90.1,90.12,4706.0,84.3682,84.5554,84.3401,84.3588,4706.0
2019-12-09 13:00:00,90.14,90.2,89.98,90.03,4806.0,84.3775,84.4337,84.2278,84.2746,4806.0
2019-12-09 13:30:00,89.95,90.11,89.95,90.11,3423.0,84.1997,84.3494,84.1997,84.3494,3423.0
2019-12-09 14:00:00,90.07,90.07,89.83,89.97,9609.0,84.312,84.312,84.0873,84.2184,9609.0
2019-12-09 14:30:00,90.04,90.25,90.04,90.19,2195.0,84.2839,84.4805,84.2839,84.4243,2195.0
2019-12-09 15:00:00,90.18,90.25,90.15,90.16,4660.0,84.415,84.4805,84.3869,84.3963,4660.0
2019-12-09 15:30:00,90.18,90.18,89.84,89.9,43135.0,84.415,84.415,84.0967,84.1529,43135.0
2019-12-10 09:30:00,89.75,89.92,88.95,89.34,56565.0,84.0125,84.1716,83.2636,83.6287,56565.0
2019-12-10 10:00:00,89.42,89.7,89.32,89.7,23196.0,83.7036,83.9657,83.6099,83.9657,23196.0
2019-12-10 10:30:00,89.56,89.67,89.32,89.64,32538.0,83.8346,83.9376,83.6099,83.9095,32538.0
2019-12-10 11:00:00,89.67,89.72,89.2,89.62,17765.0,83.9376,83.9844,83.4976,83.8908,17765.0
2019-12-10 11:30:00,89.69,89.77,89.55,89.61,5500.0,83.9563,84.0312,83.8252,83.8814,5500.0
2019-12-10 12:00:00,89.6,89.76,89.47,89.51,12015.0,83.8721,84.0218,83.7504,83.7878,12015.0
2019-12-10 12:30:00,89.45,89.72,89.28,89.63,10203.0,83.7316,83.9844,83.5725,83.9001,10203.0
2019-12-10 13:00:00,89.62,89.79,89.6,89.66,6572.0,83.8908,84.0499,83.8721,83.9282,6572.0
2019-12-10 13:30:00,89.65,89.72,89.59,89.62,3708.0,83.9189,83.9844,83.8627,83.8908,3708.0
2019-12-10 14:00:00,89.72,89.95,89.66,89.79,10628.0,83.9844,84.1997,83.9282,84.0499,10628.0
2019-12-10 14:30:00,89.8,89.86,89.63,89.74,6900.0,84.0593,84.1154,83.9001,84.0031,6900.0
2019-12-10 15:00:00,89.58,89.59,89.32,89.32,25461.0,83.8533,83.8627,83.6099,83.6099,25461.0
2019-12-10 15:30:00,89.21,89.4,88.88,89.36,67664.0,83.507,83.6848,83.1981,83.6474,67664.0
2019-12-11 09:30:00,89.63,89.63,89.21,89.5,17353.0,83.9001,83.9001,83.507,83.7784,17353.0
2019-12-11 10:00:00,89.57,89.57,89.17,89.19,15338.0,83.844,83.844,83.4695,83.4883,15338.0
2019-12-11 10:30:00,89.15,89.31,89.05,89.07,40901.0,83.4508,83.6006,83.3572,83.3759,40901.0
2019-12-11 11:00:00,89.04,89.04,88.64,88.7,7365.0,83.3478,83.3478,82.9734,83.0296,7365.0
2019-12-11 11:30:00,88.71,88.85,88.43,88.44,7732.0,83.0389,83.17,82.7768,82.7862,7732.0
2019-12-11 12:00:00,88.5,88.62,88.42,88.5,7132.0,82.8424,82.9547,82.7675,82.8424,7132.0
2019-12-11 12:30:00,88.46,88.59,88.45,88.59,1752.0,82.8049,82.9266,82.7956,82.9266,1752.0
2019-12-11 13:00:00,88.54,88.59,88.48,88.48,35109.0,82.8798,82.9266,82.8236,82.8236,35109.0
2019-12-11 13:30:00,88.54,88.64,88.36,88.64,7608.0,82.8798,82.9734,82.7113,82.9734,7608.0
2019-12-11 14:00:00,88.66,89.1,88.63,88.96,14635.0,82.9921,83.404,82.9641,83.273,14635.0
2019-12-11 14:30:00,89.01,89.12,88.88,89.03,14395.0,83.3198,83.4227,83.1981,83.3385,14395.0
2019-12-11 15:00:00,89.02,89.1,88.68,88.78,19001.0,83.3291,83.404,83.0109,83.1045,19001.0
2019-12-11 15:30:00,88.82,88.96,88.45,88.65,30033.0,83.1419,83.273,82.7956,82.9828,30033.0
2019-12-12 09:30:00,88.76,91.0,88.52,91.0,83248.0,83.0857,85.1826,82.8611,85.1826,83248.0
2019-12-12 10:00:00,91.0,91.84,90.96,91.67,105786.0,85.1826,85.9689,85.1451,85.8097,105786.0
2019-12-12 10:30:00,91.72,91.75,91.0,91.47,28227.0,85.8565,85.8846,85.1826,85.6225,28227.0
2019-12-12 11:00:00,91.47,91.6,90.93,90.93,33121.0,85.6225,85.7442,85.117,85.117,33121.0
2019-12-12 11:30:00,90.89,90.98,90.14,90.53,34758.0,85.0796,85.1638,84.3775,84.7426,34758.0
2019-12-12 12:00:00,90.61,90.62,90.23,90.32,31231.0,84.8175,84.8268,84.4618,84.546,31231.0
2019-12-12 12:30:00,90.67,91.05,90.67,90.72,47899.0,84.8736,85.2294,84.8736,84.9205,47899.0
2019-12-12 13:00:00,90.78,91.14,90.71,91.02,19292.0,84.9766,85.3136,84.9111,85.2013,19292.0
2019-12-12 13:30:00,91.03,91.04,90.77,90.83,14228.0,85.2106,85.22,84.9673,85.0234,14228.0
2019-12-12 14:00:00,90.88,90.88,90.56,90.65,21455.0,85.0702,85.0702,84.7707,84.8549,21455.0
2019-12-12 14:30:00,90.65,91.8,90.64,91.35,269519.0,84.8549,85.9314,84.8456,85.5102,269519.0
2019-12-12 15:00:00,91.49,91.87,91.39,91.87,68844.0,85.6412,85.9969,85.5476,85.9969,68844.0
2019-12-12 15:30:00,91.88,92.21,91.49,91.67,192007.0,86.0063,86.3152,85.6412,85.8097,192007.0
2019-12-13 09:30:00,91.32,91.94,90.68,91.58,66669.0,85.4821,86.0625,84.883,85.7255,66669.0
2019-12-13 10:00:00,91.55,92.74,91.37,91.7,115098.0,85.6974,86.8113,85.5289,85.8378,115098.0
2019-12-13 10:30:00,91.63,91.73,90.66,90.7,93734.0,85.7723,85.8659,84.8643,84.9017,93734.0
2019-12-13 11:00:00,90.6,91.04,89.94,90.01,33578.0,84.8081,85.22,84.1903,84.2558,33578.0
2019-12-13 11:30:00,90.1,91.09,90.07,91.09,20728.0,84.3401,85.2668,84.312,85.2668,20728.0
2019-12-13 12:00:00,91.12,91.16,90.9,91.15,29522.0,85.2949,85.3323,85.0889,85.323,29522.0
2019-12-13 12:30:00,91.13,91.34,90.89,91.34,30162.0,85.3042,85.5008,85.0796,85.5008,30162.0
2019-12-13 13:00:00,91.39,91.43,91.14,91.14,8893.0,85.5476,85.5851,85.3136,85.3136,8893.0
2019-12-13 13:30:00,91.17,91.3,91.08,91.29,4566.0,85.3417,85.4634,85.2574,85.454,4566.0
2019-12-13 14:00:00,91.46,91.51,91.26,91.3,16328.0,85.6131,85.6599,85.4259,85.4634,16328.0
2019-12-13 14:30:00,91.3,91.37,91.13,91.31,16502.0,85.4634,85.5289,85.3042,85.4727,16502.0
2019-12-13 15:00:00,91.32,91.35,91.0,91.03,19813.0,85.4821,85.5102,85.1826,85.2106,19813.0
2019-12-13 15:30:00,91.05,91.62,91.01,91.45,113111.0,85.2294,85.7629,85.1919,85.6038,113111.0
2019-12-16 09:30:00,93.32,93.69,92.7,92.7,99680.0,87.3542,87.7006,86.7739,86.7739,99680.0
2019-12-16 10:00:00,92.8,93.2,92.76,93.07,29580.0,86.8675,87.2419,86.83,87.1202,29580.0
2019-12-16 10:30:00,93.08,93.37,92.97,93.24,23149.0,87.1296,87.401,87.0266,87.2794,23149.0
2019-12-16 11:00:00,93.22,93.38,93.08,93.19,27013.0,87.2606,87.4104,87.1296,87.2325,27013.0
2019-12-16 11:30:00,93.22,93.57,93.1,93.57,58929.0,87.2606,87.5883,87.1483,87.5883,58929.0
2019-12-16 12:00:00,93.5,93.6,93.4,93.42,13644.0,87.5227,87.6163,87.4291,87.4478,13644.0
2019-12-16 12:30:00,93.4,93.4,93.23,93.25,11498.0,87.4291,87.4291,87.27,87.2887,11498.0
2019-12-16 13:00:00,93.26,93.38,93.2,93.3,9944.0,87.2981,87.4104,87.2419,87.3355,9944.0
2019-12-16 13:30:00,93.3,93.47,93.18,93.4,13766.0,87.3355,87.4946,87.2232,87.4291,13766.0
2019-12-16 14:00:00,93.45,93.5,93.15,93.19,12291.0,87.4759,87.5227,87.1951,87.2325,12291.0
2019-12-16 14:30:00,93.18,93.19,92.92,92.92,46097.0,87.2232,87.2325,86.9798,86.9798,46097.0
2019-12-16 15:00:00,92.97,93.09,92.86,92.92,42155.0,87.0266,87.1389,86.9236,86.9798,42155.0
2019-12-16 15:30:00,92.93,93.07,92.7,92.73,99551.0,86.9892,87.1202,86.7739,86.802,99551.0
2019-12-17 09:30:00,93.17,93.44,92.44,92.44,28303.0,87.2138,87.4666,86.5305,86.5305,28303.0
2019-12-17 10:00:00,92.39,93.37,92.35,93.35,27302.0,86.4837,87.401,86.4462,87.3823,27302.0
2019-12-17 10:30:00,93.28,93.33,92.99,93.02,8682.0,87.3168,87.3636,87.0453,87.0734,8682.0
2019-12-17 11:00:00,93.09,93.2,92.99,93.02,6228.0,87.1389,87.2419,87.0453,87.0734,6228.0
2019-12-17 11:30:00,93.03,93.37,92.9,93.37,8331.0,87.0828,87.401,86.9611,87.401,8331.0
2019-12-17 12:00:00,93.35,93.4,93.23,93.31,17229.0,87.3823,87.4291,87.27,87.3449,17229.0
2019-12-17 12:30:00,93.31,93.39,93.17,93.33,11941.0,87.3449,87.4198,87.2138,87.3636,11941.0
2019-12-17 13:00:00,93.27,93.27,93.14,93.16,21842.0,87.3074,87.3074,87.1857,87.2045,21842.0
2019-12-17 13:30:00,93.08,93.23,93.05,93.2,4567.0,87.1296,87.27,87.1015,87.2419,4567.0
2019-12-17 14:00:00,93.3,93.3,93.06,93.14,27518.0,87.3355,87.3355,87.1109,87.1857,27518.0
2019-12-17 14:30:00,93.25,93.47,93.25,93.45,79925.0,87.2887,87.4946,87.2887,87.4759,79925.0
2019-12-17 15:00:00,93.37,93.45,93.19,93.45,14789.0,87.401,87.4759,87.2325,87.4759,14789.0
2019-12-17 15:30:00,93.44,93.44,92.95,93.04,70317.0,87.4666,87.4666,87.0079,87.0921,70317.0
2019-12-18 09:30:00,93.63,93.63,92.98,93.21,17538.0,87.6444,87.6444,87.036,87.2513,17538.0
2019-12-18 10:00:00,93.23,93.29,93.0,93.0,17751.0,87.27,87.3262,87.0547,87.0547,17751.0
2019-12-18 10:30:00,93.0,93.54,92.95,93.54,20063.0,87.0547,87.5602,87.0079,87.5602,20063.0
2019-12-18 11:00:00,93.55,93.74,93.48,93.66,12449.0,87.5695,87.7474,87.504,87.6725,12449.0
2019-12-18 11:30:00,93.66,93.66,93.22,93.27,4913.0,87.6725,87.6725,87.2606,87.3074,4913.0
2019-12-18 12:00:00,93.34,93.34,93.08,93.09,9370.0,87.373,87.373,87.1296,87.1389,9370.0
2019-12-18 12:30:00,93.09,93.17,93.03,93.06,13092.0,87.1389,87.2138,87.0828,87.1109,13092.0
2019-12-18 13:00:00,93.13,93.19,93.0,93.0,12957.0,87.1764,87.2325,87.0547,87.0547,12957.0
2019-12-18 13:30:00,93.0,93.15,93.0,93.15,9014.0,87.0547,87.1951,87.0547,87.1951,9014.0
2019-12-18 14:00:00,93.09,93.16,92.97,93.09,5413.0,87.1389,87.2045,87.0266,87.1389,5413.0
2019-12-18 14:30:00,93.08,93.14,93.08,93.13,2188.0,87.1296,87.1857,87.1296,87.1764,2188.0
2019-12-18 15:00:00,93.04,93.09,92.89,92.97,14084.0,87.0921,87.1389,86.9517,87.0266,14084.0
2019-12-18 15:30:00,92.98,93.02,92.6,92.67,45135.0,87.036,87.0734,86.6803,86.7458,45135.0
2019-12-19 09:30:00,92.57,92.9,92.43,92.61,20727.0,86.6522,86.9611,86.5211,86.6896,20727.0
2019-12-19 10:00:00,92.6,92.94,92.48,92.94,13896.0,86.6803,86.9985,86.5679,86.9985,13896.0
2019-12-19 10:30:00,92.95,93.19,92.84,93.19,14327.0,87.0079,87.2325,86.9049,87.2325,14327.0
2019-12-19 11:00:00,93.17,93.44,93.01,93.3,15539.0,87.2138,87.4666,87.0641,87.3355,15539.0
2019-12-19 11:30:00,93.31,93.44,93.14,93.19,9444.0,87.3449,87.4666,87.1857,87.2325,9444.0
2019-12-19 12:00:00,93.31,93.46,93.25,93.45,21443.0,87.3449,87.4853,87.2887,87.4759,21443.0
2019-12-19 12:30:00,93.41,93.42,93.27,93.33,10427.0,87.4385,87.4478,87.3074,87.3636,10427.0
2019-12-19 13:00:00,93.32,93.47,93.22,93.35,8888.0,87.3542,87.4946,87.2606,87.3823,8888.0
2019-12-19 13:30:00,93.32,93.55,93.29,93.53,25000.0,87.3542,87.5695,87.3262,87.5508,25000.0
2019-12-19 14:00:00,93.56,93.6,93.44,93.59,12057.0,87.5789,87.6163,87.4666,87.607,12057.0
2019-12-19 14:30:00,93.54,93.54,93.25,93.33,19007.0,87.5602,87.5602,87.2887,87.3636,19007.0
2019-12-19 15:00:00,93.33,93.39,93.1,93.11,15875.0,87.3636,87.4198,87.1483,87.1577,15875.0
2019-12-19 15:30:00,93.15,93.46,93.03,93.45,45692.0,87.1951,87.4853,87.0828,87.4759,45692.0
2019-12-20 09:30:00,94.1,94.7,94.08,94.57,79558.0,88.0844,88.646,88.0657,88.5243,79558.0
2019-12-20 10:00:00,94.66,94.66,94.34,94.58,34650.0,88.6086,88.6086,88.309,88.5337,34650.0
2019-12-20 10:30:00,94.57,95.1,94.57,95.1,45695.0,88.5243,89.0204,88.5243,89.0204,45695.0
2019-12-20 11:00:00,95.08,95.21,94.9,94.9,125535.0,89.0017,89.1234,88.8332,88.8332,125535.0
2019-12-20 11:30:00,94.9,95.02,94.6,94.67,17647.0,88.8332,88.9456,88.5524,88.6179,17647.0
2019-12-20 12:00:00,94.62,94.66,94.42,94.47,18218.0,88.5711,88.6086,88.3839,88.4307,18218.0
2019-12-20 12:30:00,94.48,94.54,94.38,94.5,11542.0,88.4401,88.4962,88.3465,88.4588,11542.0
2019-12-20 13:00:00,94.58,94.67,94.49,94.5,7619.0,88.5337,88.6179,88.4494,88.4588,7619.0
2019-12-20 13:30:00,94.45,94.48,94.25,94.26,13044.0,88.412,88.4401,88.2248,88.2341,13044.0
2019-12-20 14:00:00,94.25,94.26,94.15,94.2,20475.0,88.2248,88.2341,88.1312,88.178,20475.0
2019-12-20 14:30:00,94.3,94.45,94.16,94.38,42583.0,88.2716,88.412,88.1405,88.3465,42583.0
2019-12-20 15:00:00,94.38,94.38,94.11,94.16,14051.0,88.3465,88.3465,88.0937,88.1405,14051.0
2019-12-20 15:30:00,94.19,94.33,93.88,94.01,71405.0,88.1686,88.2997,87.8784,88.0001,71405.0
2019-12-23 09:30:00,94.93,94.93,93.52,93.87,85064.0,88.9626,88.9626,87.6412,87.9692,85064.0
2019-12-23 10:00:00,93.89,94.06,93.68,94.0,69166.0,87.988,88.1473,87.7912,88.0911,69166.0
2019-12-23 10:30:00,93.96,93.96,93.75,93.86,25379.0,88.0536,88.0536,87.8568,87.9599,25379.0
2019-12-23 11:00:00,93.92,93.94,93.6,93.6,21198.0,88.0161,88.0348,87.7162,87.7162,21198.0
2019-12-23 11:30:00,93.61,93.67,93.39,93.5,16891.0,87.7256,87.7818,87.5194,87.6225,16891.0
2019-12-23 12:00:00,93.43,93.45,93.04,93.04,51037.0,87.5569,87.5756,87.1914,87.1914,51037.0
2019-12-23 12:30:00,93.11,93.29,93.06,93.23,70178.0,87.257,87.4257,87.2101,87.3695,70178.0
2019-12-23 13:00:00,93.27,93.52,93.27,93.48,12797.0,87.4069,87.6412,87.4069,87.6037,12797.0
2019-12-23 13:30:00,93.52,93.52,93.3,93.36,20218.0,87.6412,87.6412,87.4351,87.4913,20218.0
2019-12-23 14:00:00,93.38,93.42,93.3,93.3,17737.0,87.51,87.5475,87.4351,87.4351,17737.0
2019-12-23 14:30:00,93.35,93.45,93.19,93.24,44500.0,87.4819,87.5756,87.332,87.3788,44500.0
2019-12-23 15:00:00,93.25,93.25,93.01,93.15,17067.0,87.3882,87.3882,87.1633,87.2945,17067.0
2019-12-23 15:30:00,93.1,93.17,92.86,93.05,52578.0,87.2476,87.3132,87.0227,87.2008,52578.0
2019-12-24 09:30:00,93.25,93.67,92.87,92.89,15696.0,87.3882,87.7818,87.0321,87.0508,15696.0
2019-12-24 10:00:00,93.1,93.21,92.94,93.03,8217.0,87.2476,87.3507,87.0977,87.182,8217.0
2019-12-24 10:30:00,93.09,93.27,93.05,93.27,8166.0,87.2383,87.4069,87.2008,87.4069,8166.0
2019-12-24 11:00:00,93.26,93.37,93.26,93.29,7657.0,87.3976,87.5007,87.3976,87.4257,7657.0
2019-12-24 11:30:00,93.25,93.45,93.16,93.41,5416.0,87.3882,87.5756,87.3039,87.5381,5416.0
2019-12-24 12:00:00,93.37,93.52,93.31,93.49,7354.0,87.5007,87.6412,87.4444,87.6131,7354.0
2019-12-24 12:30:00,93.47,93.58,93.24,93.37,13588.0,87.5944,87.6975,87.3788,87.5007,13588.0
2019-12-26 09:30:00,93.4,94.11,93.4,94.0,23749.0,87.5288,88.1941,87.5288,88.0911,23749.0
2019-12-26 10:00:00,94.1,94.32,94.04,94.3,10403.0,88.1848,88.3909,88.1285,88.3722,10403.0
2019-12-26 10:30:00,94.3,94.59,94.28,94.59,19327.0,88.3722,88.644,88.3535,88.644,19327.0
2019-12-26 11:00:00,94.61,94.82,94.58,94.58,24636.0,88.6627,88.8595,88.6346,88.6346,24636.0
2019-12-26 11:30:00,94.6,94.61,94.43,94.48,21206.0,88.6533,88.6627,88.494,88.5409,21206.0
2019-12-26 12:00:00,94.5,94.51,94.14,94.35,34837.0,88.5596,88.569,88.2223,88.4191,34837.0
2019-12-26 12:30:00,94.4,94.44,94.33,94.36,8534.0,88.4659,88.5034,88.4003,88.4284,8534.0
2019-12-26 13:00:00,94.32,94.37,94.25,94.29,5065.0,88.3909,88.4378,88.3253,88.3628,5065.0
2019-12-26 13:30:00,94.29,94.35,94.27,94.32,5124.0,88.3628,88.4191,88.3441,88.3909,5124.0
2019-12-26 14:00:00,94.32,94.48,94.32,94.47,10650.0,88.3909,88.5409,88.3909,88.5315,10650.0
2019-12-26 14:30:00,94.46,94.46,94.29,94.29,5127.0,88.5221,88.5221,88.3628,88.3628,5127.0
2019-12-26 15:00:00,94.25,94.31,94.19,94.23,8612.0,88.3253,88.3816,88.2691,88.3066,8612.0
2019-12-26 15:30:00,94.21,94.85,94.08,94.81,60781.0,88.2879,88.8876,88.166,88.8501,60781.0
2019-12-27 09:30:00,95.33,95.5,94.34,94.36,59455.0,89.3375,89.4968,88.4097,88.4284,59455.0
2019-12-27 10:00:00,94.44,94.67,94.44,94.55,8074.0,88.5034,88.7189,88.5034,88.6065,8074.0
2019-12-27 10:30:00,94.52,94.76,94.4,94.76,14093.0,88.5784,88.8033,88.4659,88.8033,14093.0
2019-12-27 11:00:00,94.8,94.85,94.66,94.8,9240.0,88.8408,88.8876,88.7096,88.8408,9240.0
2019-12-27 11:30:00,94.78,94.92,94.67,94.91,15384.0,88.822,88.9532,88.7189,88.9439,15384.0
2019-12-27 12:00:00,94.85,94.93,94.74,94.8,6321.0,88.8876,88.9626,88.7845,88.8408,6321.0
2019-12-27 12:30:00,94.8,94.98,94.76,94.98,999.0,88.8408,89.0095,88.8033,89.0095,999.0
2019-12-27 13:00:00,94.96,95.0,94.89,94.9,18992.0,88.9907,89.0282,88.9251,88.9345,18992.0
2019-12-27 13:30:00,94.85,94.88,94.68,94.71,18019.0,88.8876,88.9157,88.7283,88.7564,18019.0
2019-12-27 14:00:00,94.78,94.84,94.74,94.83,8382.0,88.822,88.8783,88.7845,88.8689,8382.0
2019-12-27 14:30:00,94.83,95.02,94.83,94.95,117640.0,88.8689,89.0469,88.8689,88.9813,117640.0
2019-12-27 15:00:00,94.91,94.91,94.77,94.78,25206.0,88.9439,88.9439,88.8127,88.822,25206.0
2019-12-27 15:30:00,94.8,94.88,94.35,94.69,105035.0,88.8408,88.9157,88.4191,88.7377,105035.0
2019-12-30 09:30:00,95.12,95.34,93.95,94.21,37088.0,89.1407,89.3468,88.0442,88.2879,37088.0
2019-12-30 10:00:00,94.16,94.36,93.34,93.47,45320.0,88.241,88.4284,87.4725,87.5944,45320.0
2019-12-30 10:30:00,93.58,93.86,93.47,93.79,20244.0,87.6975,87.9599,87.5944,87.8943,20244.0
2019-12-30 11:00:00,93.89,94.06,93.57,94.0,18714.0,87.988,88.1473,87.6881,88.0911,18714.0
2019-12-30 11:30:00,93.99,94.12,93.79,94.09,7013.0,88.0817,88.2035,87.8943,88.1754,7013.0
2019-12-30 12:00:00,94.05,94.39,94.04,94.39,12318.0,88.1379,88.4565,88.1285,88.4565,12318.0
2019-12-30 12:30:00,94.45,94.54,94.39,94.44,9870.0,88.5128,88.5971,88.4565,88.5034,9870.0
2019-12-30 13:00:00,94.37,94.4,94.08,94.09,9370.0,88.4378,88.4659,88.166,88.1754,9370.0
2019-12-30 13:30:00,94.05,94.27,93.93,94.23,21005.0,88.1379,88.3441,88.0255,88.3066,21005.0
2019-12-30 14:00:00,94.21,94.21,93.8,93.86,12299.0,88.2879,88.2879,87.9036,87.9599,12299.0
2019-12-30 14:30:00,93.88,93.89,93.71,93.84,9235.0,87.9786,87.988,87.8193,87.9411,9235.0
2019-12-30 15:00:00,93.72,93.95,93.65,93.86,10353.0,87.8287,88.0442,87.7631,87.9599,10353.0
2019-12-30 15:30:00,93.87,93.87,93.39,93.67,71700.0,87.9692,87.9692,87.5194,87.7818,71700.0
2019-12-31 09:30:00,93.32,94.2,93.0,94.1,27231.0,87.4538,88.2785,87.1539,88.1848,27231.0
2019-12-31 10:00:00,93.94,94.13,93.78,93.86,11260.0,88.0348,88.2129,87.8849,87.9599,11260.0
2019-12-31 10:30:00,93.7,93.73,93.28,93.32,20811.0,87.8099,87.838,87.4163,87.4538,20811.0
2019-12-31 11:00:00,93.37,93.52,93.3,93.4,5705.0,87.5007,87.6412,87.4351,87.5288,5705.0
2019-12-31 11:30:00,93.42,93.59,93.28,93.41,6256.0,87.5475,87.7068,87.4163,87.5381,6256.0
2019-12-31 12:00:00,93.3,93.43,93.28,93.43,10131.0,87.4351,87.5569,87.4163,87.5569,10131.0
2019-12-31 12:30:00,93.51,93.57,93.43,93.48,2531.0,87.6319,87.6881,87.5569,87.6037,2531.0
2019-12-31 13:00:00,93.43,93.65,93.43,93.64,9562.0,87.5569,87.7631,87.5569,87.7537,9562.0
2019-12-31 13:30:00,93.61,93.87,93.61,93.87,11488.0,87.7256,87.9692,87.7256,87.9692,11488.0
2019-12-31 14:00:00,93.86,94.01,93.77,93.98,13908.0,87.9599,88.1004,87.8755,88.0723,13908.0
2019-12-31 14:30:00,93.97,94.02,93.73,93.73,13259.0,88.0629,88.1098,87.838,87.838,13259.0
2019-12-31 15:00:00,93.76,94.06,93.68,94.06,16088.0,87.8661,88.1473,87.7912,88.1473,16088.0
2019-12-31 15:30:00,94.1,94.78,94.08,94.73,56612.0,88.1848,88.822,88.166,88.7752,56612.0
2020-01-02 09:30:00,95.5,96.0,95.44,95.87,97110.0,89.4968,89.9653,89.4405,89.8435,97110.0
2020-01-02 10:00:00,95.81,95.81,94.86,94.98,42517.0,89.7873,89.7873,88.897,89.0095,42517.0
2020-01-02 10:30:00,95.09,95.27,94.66,95.27,77307.0,89.1125,89.2812,88.7096,89.2812,77307.0
2020-01-02 11:00:00,95.26,95.38,95.2,95.24,23037.0,89.2719,89.3843,89.2156,89.2531,23037.0
2020-01-02 11:30:00,95.31,95.32,94.9,95.27,14893.0,89.3187,89.3281,88.9345,89.2812,14893.0
2020-01-02 12:00:00,95.25,95.48,95.16,95.48,23173.0,89.2625,89.478,89.1781,89.478,23173.0
2020-01-02 12:30:00,95.3,95.58,95.28,95.47,15947.0,89.3093,89.5717,89.2906,89.4687,15947.0
2020-01-02 13:00:00,95.47,95.47,95.11,95.16,17114.0,89.4687,89.4687,89.1313,89.1781,17114.0
2020-01-02 13:30:00,95.17,95.27,95.06,95.12,6400.0,89.1875,89.2812,89.0844,89.1407,6400.0
2020-01-02 14:00:00,95.14,95.48,95.13,95.36,10484.0,89.1594,89.478,89.15,89.3656,10484.0
2020-01-02 14:30:00,95.38,95.62,95.3,95.59,93651.0,89.3843,89.6092,89.3093,89.5811,93651.0
2020-01-02 15:00:00,95.6,95.73,95.48,95.66,92372.0,89.5905,89.7123,89.478,89.6467,92372.0
2020-01-02 15:30:00,95.66,96.25,95.6,96.25,310228.0,89.6467,90.1996,89.5905,90.1996,310228.0
2020-01-03 09:30:00,93.19,94.1,93.03,93.85,89870.0,87.332,88.1848,87.182,87.9505,89870.0
2020-01-03 10:00:00,93.85,94.03,93.23,93.97,38726.0,87.9505,88.1192,87.3695,88.0629,38726.0
2020-01-03 10:30:00,94.14,94.61,94.01,94.11,42923.0,88.2223,88.6627,88.1004,88.1941,42923.0
2020-01-03 11:00:00,94.18,94.68,93.98,94.61,18927.0,88.2597,88.7283,88.0723,88.6627,18927.0
2020-01-03 11:30:00,94.59,95.05,94.59,95.03,28817.0,88.644,89.0751,88.644,89.0563,28817.0
2020-01-03 12:00:00,95.2,95.4,95.09,95.24,11460.0,89.2156,89.4031,89.1125,89.2531,11460.0
2020-01-03 12:30:00,95.26,95.46,95.18,95.21,14748.0,89.2719,89.4593,89.1969,89.225,14748.0
2020-01-03 13:00:00,95.28,95.4,95.11,95.31,7363.0,89.2906,89.4031,89.1313,89.3187,7363.0
2020-01-03 13:30:00,95.31,95.32,94.1,94.77,41072.0,89.3187,89.3281,88.1848,88.8127,41072.0
2020-01-03 14:00:00,94.84,94.87,94.34,94.55,9523.0,88.8783,88.9064,88.4097,88.6065,9523.0
2020-01-03 14:30:00,94.59,95.11,94.49,95.02,13121.0,88.644,89.1313,88.5503,89.0469,13121.0
2020-01-03 15:00:00,95.02,95.34,94.61,94.68,35907.0,89.0469,89.3468,88.6627,88.7283,35907.0
2020-01-03 15:30:00,94.75,95.02,94.48,94.5,62242.0,88.7939,89.0469,88.5409,88.5596,62242.0
2020-01-06 09:30:00,92.5,92.93,92.31,92.68,100842.0,86.6853,87.0883,86.5073,86.854,100842.0
2020-01-06 10:00:00,92.66,93.21,92.62,93.21,36711.0,86.8353,87.3507,86.7978,87.3507,36711.0
2020-01-06 10:30:00,93.24,93.75,93.11,93.43,53774.0,87.3788,87.8568,87.257,87.5569,53774.0
2020-01-06 11:00:00,93.44,93.7,93.32,93.42,21190.0,87.5663,87.8099,87.4538,87.5475,21190.0
2020-01-06 11:30:00,93.42,93.76,93.4,93.48,15779.0,87.5475,87.8661,87.5288,87.6037,15779.0
2020-01-06 12:00:00,93.48,93.73,93.48,93.62,6721.0,87.6037,87.838,87.6037,87.7349,6721.0
2020-01-06 12:30:00,93.69,93.91,93.69,93.72,15259.0,87.8005,88.0067,87.8005,87.8287,15259.0
2020-01-06 13:00:00,93.74,94.09,93.71,94.09,31845.0,87.8474,88.1754,87.8193,88.1754,31845.0
2020-01-06 13:30:00,94.1,94.1,93.82,93.82,5519.0,88.1848,88.1848,87.9224,87.9224,5519.0
2020-01-06 14:00:00,93.78,94.11,93.68,93.99,9121.0,87.8849,88.1941,87.7912,88.0817,9121.0
2020-01-06 14:30:00,93.94,94.01,93.91,94.0,9590.0,88.0348,88.1004,88.0067,88.0911,9590.0
2020-01-06 15:00:00,94.02,94.1,93.87,93.97,15834.0,88.1098,88.1848,87.9692,88.0629,15834.0
2020-01-06 15:30:00,94.02,94.64,93.97,94.57,67479.0,88.1098,88.6908,88.0629,88.6252,67479.0
2020-01-07 09:30:00,94.01,94.27,93.21,93.35,43161.0,88.1004,88.3441,87.3507,87.4819,43161.0
2020-01-07 10:00:00,93.39,93.57,93.07,93.28,35921.0,87.5194,87.6881,87.2195,87.4163,35921.0
2020-01-07 10:30:00,93.43,93.76,93.04,93.71,42280.0,87.5569,87.8661,87.1914,87.8193,42280.0
2020-01-07 11:00:00,93.75,93.88,93.66,93.8,33140.0,87.8568,87.9786,87.7724,87.9036,33140.0
2020-01-07 11:30:00,93.74,93.77,93.21,93.26,26648.0,87.8474,87.8755,87.3507,87.3976,26648.0
2020-01-07 12:00:00,93.25,93.41,93.07,93.29,15316.0,87.3882,87.5381,87.2195,87.4257,15316.0
2020-01-07 12:30:00,93.24,93.25,93.05,93.09,14472.0,87.3788,87.3882,87.2008,87.2383,14472.0
2020-01-07 13:00:00,93.11,93.26,93.11,93.13,10350.0,87.257,87.3976,87.257,87.2757,10350.0
2020-01-07 13:30:00,93.12,93.19,92.96,93.18,29037.0,87.2664,87.332,87.1164,87.3226,29037.0
2020-01-07 14:00:00,93.18,93.19,92.95,93.1,12476.0,87.3226,87.332,87.1071,87.2476,12476.0
2020-01-07 14:30:00,93.08,93.28,92.96,93.15,42048.0,87.2289,87.4163,87.1164,87.2945,42048.0
2020-01-07 15:00:00,93.27,93.44,93.23,93.31,14092.0,87.4069,87.5663,87.3695,87.4444,14092.0
2020-01-07 15:30:00,93.25,93.27,92.72,92.76,68084.0,87.3882,87.4069,86.8915,86.929,68084.0
2020-01-08 09:30:00,92.94,94.55,92.63,94.41,69491.0,87.0977,88.6065,86.8072,88.4753,69491.0
2020-01-08 10:00:00,94.41,94.62,94.12,94.15,40897.0,88.4753,88.6721,88.2035,88.2316,40897.0
2020-01-08 10:30:00,94.2,94.32,93.97,94.28,19829.0,88.2785,88.3909,88.0629,88.3535,19829.0
2020-01-08 11:00:00,94.26,94.97,94.13,94.9,67126.0,88.3347,89.0001,88.2129,88.9345,67126.0
2020-01-08 11:30:00,94.75,95.88,94.32,95.48,105205.0,88.7939,89.8529,88.3909,89.478,105205.0
2020-01-08 12:00:00,95.56,95.67,95.3,95.32,51922.0,89.553,89.6561,89.3093,89.3281,51922.0
2020-01-08 12:30:00,95.36,95.4,95.23,95.34,12653.0,89.3656,89.4031,89.2437,89.3468,12653.0
2020-01-08 13:00:00,95.33,95.34,95.11,95.26,9258.0,89.3375,89.3468,89.1313,89.2719,9258.0
2020-01-08 13:30:00,95.3,95.44,95.0,95.05,22951.0,89.3093,89.4405,89.0282,89.0751,22951.0
2020-01-08 14:00:00,95.06,95.26,95.06,95.1,8623.0,89.0844,89.2719,89.0844,89.1219,8623.0
2020-01-08 14:30:00,95.12,95.5,95.02,95.5,17587.0,89.1407,89.4968,89.0469,89.4968,17587.0
2020-01-08 15:00:00,95.53,95.76,95.43,95.7,56094.0,89.5249,89.7404,89.4312,89.6842,56094.0
2020-01-08 15:30:00,95.65,95.67,94.47,94.68,120610.0,89.6373,89.6561,88.5315,88.7283,120610.0
2020-01-09 09:30:00,96.2,96.61,95.62,96.05,59992.0,90.1528,90.537,89.6092,90.0122,59992.0
2020-01-09 10:00:00,96.09,96.17,95.86,96.13,47469.0,90.0497,90.1246,89.8341,90.0872,47469.0
2020-01-09 10:30:00,96.13,96.44,96.05,96.28,32508.0,90.0872,90.3777,90.0122,90.2277,32508.0
2020-01-09 11:00:00,96.29,96.37,96.05,96.11,13888.0,90.2371,90.3121,90.0122,90.0684,13888.0
2020-01-09 11:30:00,96.21,96.72,96.16,96.6,28085.0,90.1621,90.6401,90.1153,90.5276,28085.0
2020-01-09 12:00:00,96.64,96.67,96.37,96.47,18325.0,90.5651,90.5932,90.3121,90.4058,18325.0
2020-01-09 12:30:00,96.43,96.45,96.12,96.45,15145.0,90.3683,90.387,90.0778,90.387,15145.0
2020-01-09 13:00:00,96.49,96.53,96.17,96.25,13960.0,90.4245,90.462,90.1246,90.1996,13960.0
2020-01-09 13:30:00,96.4,96.51,96.31,96.34,9451.0,90.3402,90.4433,90.2558,90.284,9451.0
2020-01-09 14:00:00,96.37,96.5,96.33,96.47,12350.0,90.3121,90.4339,90.2746,90.4058,12350.0
2020-01-09 14:30:00,96.48,96.73,96.37,96.49,14689.0,90.4152,90.6494,90.3121,90.4245,14689.0
2020-01-09 15:00:00,96.41,96.41,96.2,96.31,27111.0,90.3496,90.3496,90.1528,90.2558,27111.0
2020-01-09 15:30:00,96.37,96.6,96.12,96.56,50127.0,90.3121,90.5276,90.0778,90.4901,50127.0
2020-01-10 09:30:00,97.0,97.0,95.9,96.62,62714.0,90.9025,90.9025,89.8716,90.5464,62714.0
2020-01-10 10:00:00,96.67,96.93,96.53,96.61,35700.0,90.5932,90.8369,90.462,90.537,35700.0
2020-01-10 10:30:00,96.53,96.65,96.38,96.47,21173.0,90.462,90.5745,90.3214,90.4058,21173.0
2020-01-10 11:00:00,96.48,96.65,96.22,96.22,14689.0,90.4152,90.5745,90.1715,90.1715,14689.0
2020-01-10 11:30:00,96.1,96.27,95.9,96.06,19690.0,90.059,90.2184,89.8716,90.0216,19690.0
2020-01-10 12:00:00,96.0,96.01,95.66,95.98,14710.0,89.9653,89.9747,89.6467,89.9466,14710.0
2020-01-10 12:30:00,95.99,96.24,95.93,96.19,6037.0,89.956,90.1902,89.8997,90.1434,6037.0
2020-01-10 13:00:00,96.22,96.52,96.15,96.39,34281.0,90.1715,90.4526,90.1059,90.3308,34281.0
2020-01-10 13:30:00,96.42,96.64,96.37,96.6,7751.0,90.3589,90.5651,90.3121,90.5276,7751.0
2020-01-10 14:00:00,96.5,96.58,96.32,96.39,9333.0,90.4339,90.5089,90.2652,90.3308,9333.0
2020-01-10 14:30:00,96.37,96.37,95.9,96.0,17505.0,90.3121,90.3121,89.8716,89.9653,17505.0
2020-01-10 15:00:00,95.96,95.96,95.57,95.68,32259.0,89.9278,89.9278,89.5624,89.6655,32259.0
2020-01-10 15:30:00,95.6,95.67,95.23,95.55,92733.0,89.5905,89.6561,89.2437,89.5436,92733.0
2020-01-13 09:30:00,96.38,96.57,95.86,96.47,59416.0,90.3214,90.4995,89.8341,90.4058,59416.0
2020-01-13 10:00:00,96.48,96.6,96.31,96.48,25896.0,90.4152,90.5276,90.2558,90.4152,25896.0
2020-01-13 10:30:00,96.48,96.66,96.32,96.62,31184.0,90.4152,90.5838,90.2652,90.5464,31184.0
2020-01-13 11:00:00,96.62,97.0,96.57,96.71,64945.0,90.5464,90.9025,90.4995,90.6307,64945.0
2020-01-13 11:30:00,96.78,97.19,96.69,97.19,24042.0,90.6963,91.0805,90.612,91.0805,24042.0
2020-01-13 12:00:00,97.22,97.42,97.14,97.28,68557.0,91.1086,91.2961,91.0337,91.1649,68557.0
2020-01-13 12:30:00,97.3,97.38,97.22,97.23,13631.0,91.1836,91.2586,91.1086,91.118,13631.0
2020-01-13 13:00:00,97.22,97.25,97.05,97.14,13518.0,91.1086,91.1368,90.9493,91.0337,13518.0
2020-01-13 13:30:00,97.16,97.36,97.1,97.24,19183.0,91.0524,91.2398,90.9962,91.1274,19183.0
2020-01-13 14:00:00,97.23,97.58,97.17,97.54,58172.0,91.118,91.446,91.0618,91.4085,58172.0
2020-01-13 14:30:00,97.56,97.64,97.4,97.5,25287.0,91.4273,91.5022,91.2773,91.371,25287.0
2020-01-13 15:00:00,97.47,97.55,97.35,97.4,32357.0,91.3429,91.4179,91.2305,91.2773,32357.0
2020-01-13 15:30:00,97.35,98.08,97.35,98.08,75270.0,91.2305,91.9146,91.2305,91.9146,75270.0
2020-01-14 09:30:00,98.5,98.71,97.46,98.1,111881.0,92.3082,92.505,91.3336,91.9333,111881.0
2020-01-14 10:00:00,98.17,98.4,97.89,98.06,101631.0,91.9989,92.2145,91.7365,91.8958,101631.0
2020-01-14 10:30:00,98.07,98.37,97.91,98.05,55648.0,91.9052,92.1864,91.7553,91.8865,55648.0
2020-01-14 11:00:00,98.07,98.19,97.94,98.09,31336.0,91.9052,92.0177,91.7834,91.924,31336.0
2020-01-14 11:30:00,98.12,98.3,98.09,98.2,23567.0,91.9521,92.1208,91.924,92.027,23567.0
2020-01-14 12:00:00,98.18,98.24,98.05,98.23,13935.0,92.0083,92.0645,91.8865,92.0552,13935.0
2020-01-14 12:30:00,98.23,98.41,98.23,98.33,28021.0,92.0552,92.2238,92.0552,92.1489,28021.0
2020-01-14 13:00:00,98.33,98.49,98.32,98.4,12821.0,92.1489,92.2988,92.1395,92.2145,12821.0
2020-01-14 13:30:00,98.43,98.54,97.63,97.88,194939.0,92.2426,92.3457,91.4929,91.7272,194939.0
2020-01-14 14:00:00,97.82,97.83,97.07,97.64,64792.0,91.6709,91.6803,90.9681,91.5022,64792.0
2020-01-14 14:30:00,97.59,97.91,97.56,97.65,40913.0,91.4554,91.7553,91.4273,91.5116,40913.0
2020-01-14 15:00:00,97.58,97.72,97.25,97.31,12734.0,91.446,91.5772,91.1368,91.193,12734.0
2020-01-14 15:30:00,97.33,97.47,96.7,97.14,299320.0,91.2117,91.3429,90.6213,91.0337,299320.0
2020-01-15 09:30:00,96.5,97.33,96.0,97.3,70902.0,90.4339,91.2117,89.9653,91.1836,70902.0
2020-01-15 10:00:00,97.37,97.45,97.03,97.18,48771.0,91.2492,91.3242,90.9306,91.0712,48771.0
2020-01-15 10:30:00,97.19,97.8,97.18,97.7,20199.0,91.0805,91.6522,91.0712,91.5585,20199.0
2020-01-15 11:00:00,97.72,97.82,97.31,97.63,14759.0,91.5772,91.6709,91.193,91.4929,14759.0
2020-01-15 11:30:00,97.67,98.03,97.51,97.63,20224.0,91.5304,91.8677,91.3804,91.4929,20224.0
2020-01-15 12:00:00,97.63,97.68,97.43,97.53,5435.0,91.4929,91.5397,91.3054,91.3992,5435.0
2020-01-15 12:30:00,97.5,97.6,96.96,96.97,15651.0,91.371,91.4648,90.865,90.8744,15651.0
2020-01-15 13:00:00,96.94,97.14,96.83,97.08,16650.0,90.8462,91.0337,90.7432,90.9774,16650.0
2020-01-15 13:30:00,97.09,97.32,96.92,97.06,17313.0,90.9868,91.2024,90.8275,90.9587,17313.0
2020-01-15 14:00:00,97.08,97.65,97.07,97.65,11327.0,90.9774,91.5116,90.9681,91.5116,11327.0
2020-01-15 14:30:00,97.7,97.77,97.47,97.49,7986.0,91.5585,91.6241,91.3429,91.3617,7986.0
2020-01-15 15:00:00,97.49,97.49,96.75,96.9,36385.0,91.3617,91.3617,90.6682,90.8088,36385.0
2020-01-15 15:30:00,96.88,97.43,96.52,97.36,76768.0,90.79,91.3054,90.4526,91.2398,76768.0
2020-01-16 09:30:00,98.54,99.14,98.31,98.5,80243.0,92.3457,92.908,92.1301,92.3082,80243.0
2020-01-16 10:00:00,98.46,98.8,98.35,98.74,41893.0,92.2707,92.5893,92.1676,92.5331,41893.0
2020-01-16 10:30:00,98.69,99.05,98.66,98.77,104105.0,92.4862,92.8236,92.4581,92.5612,104105.0
2020-01-16 11:00:00,98.76,98.95,98.7,98.81,24896.0,92.5518,92.7299,92.4956,92.5987,24896.0
2020-01-16 11:30:00,98.88,99.34,98.87,99.16,71532.0,92.6643,93.0954,92.6549,92.9267,71532.0
2020-01-16 12:00:00,99.3,99.42,99.27,99.31,28075.0,93.0579,93.1704,93.0298,93.0673,28075.0
2020-01-16 12:30:00,99.37,99.69,99.37,99.62,24647.0,93.1235,93.4234,93.1235,93.3578,24647.0
2020-01-16 13:00:00,99.67,99.74,99.39,99.43,24573.0,93.4046,93.4702,93.1422,93.1797,24573.0
2020-01-16 13:30:00,99.44,99.55,99.4,99.5,15802.0,93.1891,93.2922,93.1516,93.2453,15802.0
2020-01-16 14:00:00,99.49,99.67,99.43,99.55,13836.0,93.236,93.4046,93.1797,93.2922,13836.0
2020-01-16 14:30:00,99.48,99.48,99.15,99.21,26403.0,93.2266,93.2266,92.9173,92.9736,26403.0
2020-01-16 15:00:00,99.18,99.41,99.18,99.39,23432.0,92.9454,93.161,92.9454,93.1422,23432.0
2020-01-16 15:30:00,99.4,99.94,99.4,99.89,96776.0,93.1516,93.6577,93.1516,93.6108,96776.0
2020-01-17 09:30:00,101.0,101.2,100.22,101.08,173952.0,94.651,94.8385,93.9201,94.726,173952.0
2020-01-17 10:00:00,100.98,101.17,100.64,101.13,39927.0,94.6323,94.8103,94.3137,94.7729,39927.0
2020-01-17 10:30:00,101.12,101.24,100.91,101.05,39916.0,94.7635,94.8759,94.5667,94.6979,39916.0
2020-01-17 11:00:00,101.07,101.22,100.88,101.1,35923.0,94.7166,94.8572,94.5386,94.7447,35923.0
2020-01-17 11:30:00,101.13,101.34,101.1,101.33,35865.0,94.7729,94.9697,94.7447,94.9603,35865.0
2020-01-17 12:00:00,101.35,101.41,101.18,101.41,20790.0,94.979,95.0353,94.8197,95.0353,20790.0
2020-01-17 12:30:00,101.36,101.36,101.04,101.04,9887.0,94.9884,94.9884,94.6885,94.6885,9887.0
2020-01-17 13:00:00,101.06,101.28,101.03,101.11,21717.0,94.7073,94.9134,94.6791,94.7541,21717.0
2020-01-17 13:30:00,101.11,101.11,100.94,100.98,34244.0,94.7541,94.7541,94.5948,94.6323,34244.0
2020-01-17 14:00:00,101.02,101.13,100.96,101.01,14334.0,94.6698,94.7729,94.6135,94.6604,14334.0
2020-01-17 14:30:00,101.0,101.1,100.92,101.1,32731.0,94.651,94.7447,94.5761,94.7447,32731.0
2020-01-17 15:00:00,101.1,101.1,100.71,101.02,33180.0,94.7447,94.7447,94.3793,94.6698,33180.0
2020-01-17 15:30:00,101.02,101.28,100.86,101.2,160017.0,94.6698,94.9134,94.5198,94.8385,160017.0
2020-01-21 09:30:00,100.15,100.77,100.07,100.5,102447.0,93.8545,94.4355,93.7795,94.1825,102447.0
2020-01-21 10:00:00,100.48,100.8,100.18,100.71,42779.0,94.1637,94.4636,93.8826,94.3793,42779.0
2020-01-21 10:30:00,100.76,101.06,100.69,100.74,19919.0,94.4261,94.7073,94.3605,94.4074,19919.0
2020-01-21 11:00:00,100.84,101.23,100.8,101.05,14684.0,94.5011,94.8666,94.4636,94.6979,14684.0
2020-01-21 11:30:00,101.08,101.64,101.08,101.53,42480.0,94.726,95.2508,94.726,95.1477,42480.0
2020-01-21 12:00:00,101.56,101.63,101.43,101.54,21187.0,95.1758,95.2414,95.054,95.1571,21187.0
2020-01-21 12:30:00,101.66,101.81,101.56,101.72,13447.0,95.2695,95.4101,95.1758,95.3258,13447.0
2020-01-21 13:00:00,101.63,101.67,101.15,101.17,16368.0,95.2414,95.2789,94.7916,94.8103,16368.0
2020-01-21 13:30:00,101.16,101.16,100.72,100.76,24595.0,94.801,94.801,94.3886,94.4261,24595.0
2020-01-21 14:00:00,100.64,101.11,100.63,100.86,7873.0,94.3137,94.7541,94.3043,94.5198,7873.0
2020-01-21 14:30:00,100.86,101.0,100.63,101.0,19820.0,94.5198,94.651,94.3043,94.651,19820.0
2020-01-21 15:00:00,101.03,101.32,100.9,101.02,21989.0,94.6791,94.9509,94.5573,94.6698,21989.0
2020-01-21 15:30:00,100.99,101.14,100.18,100.38,66667.0,94.6417,94.7822,93.8826,94.07,66667.0
2020-01-22 09:30:00,101.4,102.07,101.27,101.81,46648.0,95.0259,95.6538,94.9041,95.4101,46648.0
2020-01-22 10:00:00,101.77,102.06,101.44,101.99,54034.0,95.3726,95.6444,95.0634,95.5788,54034.0
2020-01-22 10:30:00,101.99,102.24,101.7,101.7,27788.0,95.5788,95.8131,95.307,95.307,27788.0
2020-01-22 11:00:00,101.66,101.66,101.1,101.22,19663.0,95.2695,95.2695,94.7447,94.8572,19663.0
2020-01-22 11:30:00,101.23,101.38,101.09,101.14,20381.0,94.8666,95.0071,94.7354,94.7822,20381.0
2020-01-22 12:00:00,101.11,101.24,100.84,100.92,24199.0,94.7541,94.8759,94.5011,94.5761,24199.0
2020-01-22 12:30:00,101.02,101.29,101.0,101.29,8381.0,94.6698,94.9228,94.651,94.9228,8381.0
2020-01-22 13:00:00,101.28,101.32,101.05,101.12,31522.0,94.9134,94.9509,94.6979,94.7635,31522.0
2020-01-22 13:30:00,101.14,101.18,100.96,100.97,5943.0,94.7822,94.8197,94.6135,94.6229,5943.0
2020-01-22 14:00:00,101.09,101.3,101.08,101.17,33362.0,94.7354,94.9322,94.726,94.8103,33362.0
2020-01-22 14:30:00,101.16,101.31,101.15,101.22,6892.0,94.801,94.9415,94.7916,94.8572,6892.0
2020-01-22 15:00:00,101.22,101.22,100.41,100.58,33181.0,94.8572,94.8572,94.0981,94.2574,33181.0
2020-01-22 15:30:00,100.63,101.06,100.63,100.89,57489.0,94.3043,94.7073,94.3043,94.5479,57489.0
2020-01-23 09:30:00,100.19,100.2,98.63,99.16,93561.0,93.8919,93.9013,92.43,92.9267,93561.0
2020-01-23 10:00:00,99.09,99.21,98.87,99.14,33690.0,92.8611,92.9736,92.6549,92.908,33690.0
2020-01-23 10:30:00,99.03,99.55,99.01,99.03,28898.0,92.8049,93.2922,92.7861,92.8049,28898.0
2020-01-23 11:00:00,99.0,99.07,98.7,98.73,17199.0,92.7768,92.8424,92.4956,92.5237,17199.0
2020-01-23 11:30:00,98.79,99.14,98.79,99.04,19010.0,92.58,92.908,92.58,92.8142,19010.0
2020-01-23 12:00:00,99.24,99.74,99.22,99.73,5498.0,93.0017,93.4702,92.9829,93.4609,5498.0
2020-01-23 12:30:00,99.8,99.91,99.68,99.7,7900.0,93.5265,93.6295,93.414,93.4327,7900.0
2020-01-23 13:00:00,99.71,100.3,99.64,99.97,19458.0,93.4421,93.995,93.3765,93.6858,19458.0
2020-01-23 13:30:00,100.01,100.56,100.01,100.5,6140.0,93.7233,94.2387,93.7233,94.1825,6140.0
2020-01-23 14:00:00,100.54,100.97,100.53,100.69,12612.0,94.2199,94.6229,94.2106,94.3605,12612.0
2020-01-23 14:30:00,100.77,101.1,100.77,101.1,37431.0,94.4355,94.7447,94.4355,94.7447,37431.0
2020-01-23 15:00:00,101.13,101.23,100.88,101.22,38695.0,94.7729,94.8666,94.5386,94.8572,38695.0
2020-01-23 15:30:00,101.1,101.25,100.7,100.94,49981.0,94.7447,94.8853,94.3699,94.5948,49981.0
2020-01-24 09:30:00,101.26,101.26,100.44,100.89,30181.0,94.8947,94.8947,94.1262,94.5479,30181.0
2020-01-24 10:00:00,100.86,100.87,99.69,99.74,29306.0,94.5198,94.5292,93.4234,93.4702,29306.0
2020-01-24 10:30:00,99.75,99.95,99.61,99.9,17910.0,93.4796,93.667,93.3484,93.6202,17910.0
2020-01-24 11:00:00,99.82,100.18,99.3,99.45,28991.0,93.5452,93.8826,93.0579,93.1985,28991.0
2020-01-24 11:30:00,99.53,99.58,98.86,98.87,28726.0,93.2734,93.3203,92.6456,92.6549,28726.0
2020-01-24 12:00:00,98.82,98.82,97.55,98.02,132718.0,92.6081,92.6081,91.4179,91.8584,132718.0
2020-01-24 12:30:00,98.05,98.86,98.05,98.83,53171.0,91.8865,92.6456,91.8865,92.6174,53171.0
2020-01-24 13:00:00,98.68,98.68,98.1,98.12,38850.0,92.4769,92.4769,91.9333,91.9521,38850.0
2020-01-24 13:30:00,98.0,98.03,97.26,97.52,54200.0,91.8396,91.8677,91.1461,91.3898,54200.0
2020-01-24 14:00:00,97.52,97.63,96.64,96.73,92394.0,91.3898,91.4929,90.5651,90.6494,92394.0
2020-01-24 14:30:00,96.81,97.51,96.6,97.51,70998.0,90.7244,91.3804,90.5276,91.3804,70998.0
2020-01-24 15:00:00,97.56,98.15,97.4,97.91,35859.0,91.4273,91.9802,91.2773,91.7553,35859.0
2020-01-24 15:30:00,97.86,98.06,96.96,98.02,134737.0,91.7084,91.8958,90.865,91.8584,134737.0
2020-01-27 09:30:00,93.0,95.0,92.25,94.45,181669.0,87.1539,89.0282,86.4511,88.5128,181669.0
2020-01-27 10:00:00,94.48,94.56,93.79,94.53,58847.0,88.5409,88.6159,87.8943,88.5877,58847.0
2020-01-27 10:30:00,94.6,94.61,93.66,94.18,33066.0,88.6533,88.6627,87.7724,88.2597,33066.0
2020-01-27 11:00:00,94.19,94.37,93.55,94.03,51587.0,88.2691,88.4378,87.6693,88.1192,51587.0
2020-01-27 11:30:00,93.98,94.53,93.67,94.27,54863.0,88.0723,88.5877,87.7818,88.3441,54863.0
2020-01-27 12:00:00,94.21,95.1,94.13,94.89,34845.0,88.2879,89.1219,88.2129,88.9251,34845.0
2020-01-27 12:30:00,94.95,95.25,94.68,94.81,15957.0,88.9813,89.2625,88.7283,88.8501,15957.0
2020-01-27 13:00:00,94.91,95.12,94.69,95.08,8457.0,88.9439,89.1407,88.7377,89.1032,8457.0
2020-01-27 13:30:00,95.07,95.26,94.83,94.93,10799.0,89.0938,89.2719,88.8689,88.9626,10799.0
2020-01-27 14:00:00,94.91,94.93,94.56,94.93,13965.0,88.9439,88.9626,88.6159,88.9626,13965.0
2020-01-27 14:30:00,94.95,95.0,94.23,94.43,29725.0,88.9813,89.0282,88.3066,88.494,29725.0
2020-01-27 15:00:00,94.36,94.76,94.33,94.59,30120.0,88.4284,88.8033,88.4003,88.644,30120.0
2020-01-27 15:30:00,94.51,94.54,93.87,93.98,164593.0,88.569,88.5971,87.9692,88.0723,164593.0
2020-01-28 09:30:00,95.42,95.63,94.9,95.63,80307.0,89.4218,89.6186,88.9345,89.6186,80307.0
2020-01-28 10:00:00,95.68,97.18,95.67,97.13,67872.0,89.6655,91.0712,89.6561,91.0243,67872.0
2020-01-28 10:30:00,97.03,97.62,96.99,97.35,46944.0,90.9306,91.4835,90.8931,91.2305,46944.0
2020-01-28 11:00:00,97.37,97.5,96.92,97.21,41772.0,91.2492,91.371,90.8275,91.0993,41772.0
2020-01-28 11:30:00,97.24,97.34,96.83,97.34,22187.0,91.1274,91.2211,90.7432,91.2211,22187.0
2020-01-28 12:00:00,97.36,97.43,97.12,97.38,12939.0,91.2398,91.3054,91.0149,91.2586,12939.0
2020-01-28 12:30:00,97.36,97.36,97.07,97.27,9583.0,91.2398,91.2398,90.9681,91.1555,9583.0
2020-01-28 13:00:00,97.31,97.31,96.88,97.01,15388.0,91.193,91.193,90.79,90.9118,15388.0
2020-01-28 13:30:00,96.96,97.14,96.71,97.14,16600.0,90.865,91.0337,90.6307,91.0337,16600.0
2020-01-28 14:00:00,97.15,97.53,97.15,97.34,10884.0,91.043,91.3992,91.043,91.2211,10884.0
2020-01-28 14:30:00,97.32,97.76,97.32,97.38,29838.0,91.2024,91.6147,91.2024,91.2586,29838.0
2020-01-28 15:00:00,97.39,97.5,97.07,97.5,18576.0,91.268,91.371,90.9681,91.371,18576.0
2020-01-28 15:30:00,97.51,97.53,96.62,96.68,84937.0,91.3804,91.3992,90.5464,90.6026,84937.0
2020-01-29 09:30:00,97.87,98.0,97.07,97.22,39258.0,91.7178,91.8396,90.9681,91.1086,39258.0
2020-01-29 10:00:00,97.13,97.4,96.55,97.36,33704.0,91.0243,91.2773,90.4808,91.2398,33704.0
2020-01-29 10:30:00,97.4,97.8,97.19,97.71,12518.0,91.2773,91.6522,91.0805,91.5678,12518.0
2020-01-29 11:00:00,97.79,98.0,97.6,97.9,12983.0,91.6428,91.8396,91.4648,91.7459,12983.0
2020-01-29 11:30:00,97.9,97.97,97.66,97.97,8207.0,91.7459,91.8115,91.521,91.8115,8207.0
2020-01-29 12:00:00,97.95,98.15,97.95,98.07,13686.0,91.7928,91.9802,91.7928,91.9052,13686.0
2020-01-29 12:30:00,98.02,98.07,97.72,97.83,13042.0,91.8584,91.9052,91.5772,91.6803,13042.0
2020-01-29 13:00:00,97.86,98.17,97.85,98.17,17804.0,91.7084,91.9989,91.699,91.9989,17804.0
2020-01-29 13:30:00,98.18,98.26,97.89,97.89,28400.0,92.0083,92.0833,91.7365,91.7365,28400.0
2020-01-29 14:00:00,97.92,98.46,97.89,98.06,12979.0,91.7646,92.2707,91.7365,91.8958,12979.0
2020-01-29 14:30:00,98.04,98.06,97.4,97.41,18929.0,91.8771,91.8958,91.2773,91.2867,18929.0
2020-01-29 15:00:00,97.48,97.5,96.4,97.08,30938.0,91.3523,91.371,90.3402,90.9774,30938.0
2020-01-29 15:30:00,97.02,97.18,96.37,96.37,51773.0,90.9212,91.0712,90.3121,90.3121,51773.0
2020-01-30 09:30:00,94.4,96.34,94.4,95.8,39328.0,88.4659,90.284,88.4659,89.7779,39328.0
2020-01-30 10:00:00,95.83,96.09,95.44,95.52,27996.0,89.806,90.0497,89.4405,89.5155,27996.0
2020-01-30 10:30:00,95.57,95.57,94.2,94.43,43908.0,89.5624,89.5624,88.2785,88.494,43908.0
2020-01-30 11:00:00,94.43,95.78,94.43,95.67,48326.0,88.494,89.7592,88.494,89.6561,48326.0
2020-01-30 11:30:00,95.67,96.67,95.61,96.31,64995.0,89.6561,90.5932,89.5999,90.2558,64995.0
2020-01-30 12:00:00,96.47,96.56,96.08,96.08,8715.0,90.4058,90.4901,90.0403,90.0403,8715.0
2020-01-30 12:30:00,96.15,96.18,95.59,95.94,36168.0,90.1059,90.134,89.5811,89.9091,36168.0
2020-01-30 13:00:00,95.99,96.17,95.83,96.17,8437.0,89.956,90.1246,89.806,90.1246,8437.0
2020-01-30 13:30:00,96.03,96.36,95.96,96.04,8863.0,89.9934,90.3027,89.9278,90.0028,8863.0
2020-01-30 14:00:00,96.07,96.66,96.05,96.61,17989.0,90.0309,90.5838,90.0122,90.537,17989.0
2020-01-30 14:30:00,96.53,97.58,96.29,97.58,56228.0,90.462,91.446,90.2371,91.446,56228.0
2020-01-30 15:00:00,97.42,98.18,97.31,97.84,105705.0,91.2961,92.0083,91.193,91.6897,105705.0
2020-01-30 15:30:00,97.93,99.36,97.9,99.15,214572.0,91.774,93.1141,91.7459,92.9173,214572.0
2020-01-31 09:30:00,97.05,97.28,96.31,96.7,73896.0,90.9493,91.1649,90.2558,90.6213,73896.0
2020-01-31 10:00:00,96.57,96.57,96.0,96.11,47442.0,90.4995,90.4995,89.9653,90.0684,47442.0
2020-01-31 10:30:00,96.0,96.17,95.0,95.2,64314.0,89.9653,90.1246,89.0282,89.2156,64314.0
2020-01-31 11:00:00,95.28,95.32,94.09,94.09,123935.0,89.2906,89.3281,88.1754,88.1754,123935.0
2020-01-31 11:30:00,94.13,95.09,93.73,95.08,58965.0,88.2129,89.1125,87.838,89.1032,58965.0
2020-01-31 12:00:00,94.93,95.1,94.41,94.6,19609.0,88.9626,89.1219,88.4753,88.6533,19609.0
2020-01-31 12:30:00,94.49,94.49,93.4,93.78,85738.0,88.5503,88.5503,87.5288,87.8849,85738.0
2020-01-31 13:00:00,93.85,94.19,93.36,93.63,45649.0,87.9505,88.2691,87.4913,87.7443,45649.0
2020-01-31 13:30:00,93.57,93.76,93.08,93.74,20371.0,87.6881,87.8661,87.2289,87.8474,20371.0
2020-01-31 14:00:00,93.91,94.23,93.56,93.74,60453.0,88.0067,88.3066,87.6787,87.8474,60453.0
2020-01-31 14:30:00,93.68,94.35,93.68,93.84,52017.0,87.7912,88.4191,87.7912,87.9411,52017.0
2020-01-31 15:00:00,93.93,94.0,92.9,92.9,100694.0,88.0255,88.0911,87.0602,87.0602,100694.0
2020-01-31 15:30:00,92.87,93.4,92.04,93.02,239963.0,87.0321,87.5288,86.2543,87.1727,239963.0
2020-02-03 09:30:00,94.92,96.26,94.41,96.06,126239.0,88.9532,90.209,88.4753,90.0216,126239.0
2020-02-03 10:00:00,96.4,97.36,96.2,97.32,66527.0,90.3402,91.2398,90.1528,91.2024,66527.0
2020-02-03 10:30:00,97.33,97.43,96.12,96.37,43554.0,91.2117,91.3054,90.0778,90.3121,43554.0
2020-02-03 11:00:00,96.44,96.69,96.05,96.05,18800.0,90.3777,90.612,90.0122,90.0122,18800.0
2020-02-03 11:30:00,96.02,96.05,95.03,95.52,63122.0,89.9841,90.0122,89.0563,89.5155,63122.0
2020-02-03 12:00:00,95.53,95.9,95.25,95.83,13954.0,89.5249,89.8716,89.2625,89.806,13954.0
2020-02-03 12:30:00,95.77,96.17,95.69,96.12,12949.0,89.7498,90.1246,89.6748,90.0778,12949.0
2020-02-03 13:00:00,96.16,96.16,95.57,95.77,23856.0,90.1153,90.1153,89.5624,89.7498,23856.0
2020-02-03 13:30:00,95.61,96.04,95.6,95.95,23714.0,89.5999,90.0028,89.5905,89.9185,23714.0
2020-02-03 14:00:00,95.93,95.93,95.44,95.65,46424.0,89.8997,89.8997,89.4405,89.6373,46424.0
2020-02-03 14:30:00,95.64,96.08,95.47,96.05,20544.0,89.628,90.0403,89.4687,90.0122,20544.0
2020-02-03 15:00:00,96.09,96.24,95.87,96.24,35112.0,90.0497,90.1902,89.8435,90.1902,35112.0
2020-02-03 15:30:00,96.24,96.24,95.07,95.26,106983.0,90.1902,90.1902,89.0938,89.2719,106983.0
2020-02-04 09:30:00,98.28,99.47,98.28,99.34,109567.0,92.102,93.2172,92.102,93.0954,109567.0
2020-02-04 10:00:00,99.43,99.64,99.1,99.64,51558.0,93.1797,93.3765,92.8705,93.3765,51558.0
2020-02-04 10:30:00,99.69,99.95,99.57,99.64,33000.0,93.4234,93.667,93.3109,93.3765,33000.0
2020-02-04 11:00:00,99.66,100.07,99.51,99.93,52083.0,93.3953,93.7795,93.2547,93.6483,52083.0
2020-02-04 11:30:00,99.93,100.29,99.9,100.03,23326.0,93.6483,93.9857,93.6202,93.742,23326.0
2020-02-04 12:00:00,100.18,100.42,100.05,100.4,24367.0,93.8826,94.1075,93.7607,94.0887,24367.0
2020-02-04 12:30:00,100.43,100.44,100.18,100.35,19069.0,94.1169,94.1262,93.8826,94.0419,19069.0
2020-02-04 13:00:00,100.35,100.42,99.73,99.75,28252.0,94.0419,94.1075,93.4609,93.4796,28252.0
2020-02-04 13:30:00,99.87,100.2,99.84,100.19,51311.0,93.5921,93.9013,93.5639,93.8919,51311.0
2020-02-04 14:00:00,100.15,100.42,100.03,100.06,11525.0,93.8545,94.1075,93.742,93.7701,11525.0
2020-02-04 14:30:00,100.01,100.18,99.83,99.88,32960.0,93.7233,93.8826,93.5546,93.6014,32960.0
2020-02-04 15:00:00,99.86,99.86,99.18,99.53,29061.0,93.5827,93.5827,92.9454,93.2734,29061.0
2020-02-04 15:30:00,99.52,99.59,98.43,98.55,90006.0,93.2641,93.3297,92.2426,92.355,90006.0
2020-02-05 09:30:00,101.41,101.89,100.38,100.92,76808.0,95.0353,95.4851,94.07,94.5761,76808.0
2020-02-05 10:00:00,101.1,101.56,100.43,100.63,43735.0,94.7447,95.1758,94.1169,94.3043,43735.0
2020-02-05 10:30:00,100.64,101.1,100.22,101.04,66876.0,94.3137,94.7447,93.9201,94.6885,66876.0
2020-02-05 11:00:00,100.98,101.06,100.66,100.78,31866.0,94.6323,94.7073,94.3324,94.4449,31866.0
2020-02-05 11:30:00,100.95,101.1,100.39,101.1,41862.0,94.6042,94.7447,94.0794,94.7447,41862.0
2020-02-05 12:00:00,101.09,101.28,101.0,101.03,18327.0,94.7354,94.9134,94.651,94.6791,18327.0
2020-02-05 12:30:00,100.97,101.05,100.75,100.8,7810.0,94.6229,94.6979,94.4167,94.4636,7810.0
2020-02-05 13:00:00,100.75,100.85,100.55,100.68,20960.0,94.4167,94.5105,94.2293,94.3511,20960.0
2020-02-05 13:30:00,100.62,101.09,100.6,101.02,22201.0,94.2949,94.7354,94.2762,94.6698,22201.0
2020-02-05 14:00:00,101.0,101.1,100.72,101.1,28690.0,94.651,94.7447,94.3886,94.7447,28690.0
2020-02-05 14:30:00,101.06,101.55,100.99,101.5,52503.0,94.7073,95.1665,94.6417,95.1196,52503.0
2020-02-05 15:00:00,101.5,102.02,101.5,101.92,195648.0,95.1196,95.6069,95.1196,95.5132,195648.0
2020-02-05 15:30:00,101.92,102.0,101.42,101.88,127901.0,95.5132,95.5882,95.0446,95.4757,127901.0
2020-02-06 09:30:00,103.18,103.35,102.15,102.77,146316.0,96.694,96.8533,95.7287,96.3098,146316.0
2020-02-06 10:00:00,102.77,102.98,102.08,102.38,62693.0,96.3098,96.5066,95.6631,95.9443,62693.0
2020-02-06 10:30:00,102.24,102.59,101.91,102.04,29622.0,95.8131,96.1411,95.5038,95.6257,29622.0
2020-02-06 11:00:00,102.03,102.26,101.94,102.1,16771.0,95.6163,95.8318,95.5319,95.6819,16771.0
2020-02-06 11:30:00,102.15,102.2,101.65,101.65,16399.0,95.7287,95.7756,95.2602,95.2602,16399.0
2020-02-06 12:00:00,101.7,102.21,101.67,102.2,10488.0,95.307,95.785,95.2789,95.7756,10488.0
2020-02-06 12:30:00,102.22,102.22,101.93,102.08,8835.0,95.7943,95.7943,95.5226,95.6631,8835.0
2020-02-06 13:00:00,102.12,102.21,102.0,102.0,3080.0,95.7006,95.785,95.5882,95.5882,3080.0
2020-02-06 13:30:00,101.95,102.17,101.69,102.16,13530.0,95.5413,95.7475,95.2977,95.7381,13530.0
2020-02-06 14:00:00,102.15,102.37,102.02,102.37,8050.0,95.7287,95.9349,95.6069,95.9349,8050.0
2020-02-06 14:30:00,102.42,102.51,102.2,102.21,22872.0,95.9818,96.0661,95.7756,95.785,22872.0
2020-02-06 15:00:00,102.19,102.21,101.85,101.94,18254.0,95.7662,95.785,95.4476,95.5319,18254.0
2020-02-06 15:30:00,101.94,102.29,101.94,101.97,58669.0,95.5319,95.8599,95.5319,95.5601,58669.0
2020-02-07 09:30:00,100.83,101.16,99.87,100.65,137567.0,94.4917,94.801,93.5921,94.323,137567.0
2020-02-07 10:00:00,100.71,101.2,100.34,101.11,25733.0,94.3793,94.8385,94.0325,94.7541,25733.0
2020-02-07 10:30:00,101.23,101.44,100.84,101.29,40542.0,94.8666,95.0634,94.5011,94.9228,40542.0
2020-02-07 11:00:00,101.04,101.55,101.0,101.49,22437.0,94.6885,95.1665,94.651,95.1102,22437.0
2020-02-07 11:30:00,101.44,101.66,101.22,101.36,63966.0,95.0634,95.2695,94.8572,94.9884,63966.0
2020-02-07 12:00:00,101.31,101.66,101.31,101.54,10050.0,94.9415,95.2695,94.9415,95.1571,10050.0
2020-02-07 12:30:00,101.42,101.45,101.12,101.37,13867.0,95.0446,95.0727,94.7635,94.9978,13867.0
2020-02-07 13:00:00,101.33,101.38,101.16,101.35,12450.0,94.9603,95.0071,94.801,94.979,12450.0
2020-02-07 13:30:00,101.41,101.41,100.73,100.78,78270.0,95.0353,95.0353,94.398,94.4449,78270.0
2020-02-07 14:00:00,100.77,100.77,100.24,100.56,43030.0,94.4355,94.4355,93.9388,94.2387,43030.0
2020-02-07 14:30:00,100.67,101.0,100.61,100.98,44979.0,94.3418,94.651,94.2855,94.6323,44979.0
2020-02-07 15:00:00,101.01,101.19,100.92,101.14,28887.0,94.6604,94.8291,94.5761,94.7822,28887.0
2020-02-07 15:30:00,101.11,101.45,100.67,100.97,164922.0,94.7541,95.0727,94.3418,94.6229,164922.0
2020-02-10 09:30:00,100.14,101.33,100.13,101.31,106730.0,93.8451,94.9603,93.8357,94.9415,106730.0
2020-02-10 10:00:00,101.35,101.86,101.18,101.71,51974.0,94.979,95.457,94.8197,95.3164,51974.0
2020-02-10 10:30:00,101.69,101.94,101.62,101.7,12424.0,95.2977,95.5319,95.2321,95.307,12424.0
2020-02-10 11:00:00,101.78,101.92,101.63,101.71,10217.0,95.382,95.5132,95.2414,95.3164,10217.0
2020-02-10 11:30:00,101.73,101.86,101.45,101.51,24579.0,95.3351,95.457,95.0727,95.129,24579.0
2020-02-10 12:00:00,101.49,101.53,101.32,101.49,5915.0,95.1102,95.1477,94.9509,95.1102,5915.0
2020-02-10 12:30:00,101.51,101.52,101.21,101.33,16369.0,95.129,95.1383,94.8478,94.9603,16369.0
2020-02-10 13:00:00,101.38,101.63,101.36,101.6,11641.0,95.0071,95.2414,94.9884,95.2133,11641.0
2020-02-10 13:30:00,101.51,101.63,101.46,101.57,16417.0,95.129,95.2414,95.0821,95.1852,16417.0
2020-02-10 14:00:00,101.48,101.61,101.36,101.61,11523.0,95.1009,95.2227,94.9884,95.2227,11523.0
2020-02-10 14:30:00,101.71,101.95,101.64,101.94,15107.0,95.3164,95.5413,95.2508,95.5319,15107.0
2020-02-10 15:00:00,101.95,102.36,101.95,102.29,44490.0,95.5413,95.9255,95.5413,95.8599,44490.0
2020-02-10 15:30:00,102.33,102.67,102.09,102.67,95262.0,95.8974,96.2161,95.6725,96.2161,95262.0
2020-02-11 09:30:00,103.85,104.73,103.85,104.64,117487.0,97.3219,98.1466,97.3219,98.0622,117487.0
2020-02-11 10:00:00,104.75,105.38,104.75,105.32,42890.0,98.1653,98.7557,98.1653,98.6995,42890.0
2020-02-11 10:30:00,105.33,105.33,104.85,104.88,26979.0,98.7088,98.7088,98.259,98.2871,26979.0
2020-02-11 11:00:00,104.94,105.07,104.45,104.58,28062.0,98.3434,98.4652,97.8842,98.006,28062.0
2020-02-11 11:30:00,104.48,104.61,104.11,104.39,23244.0,97.9123,98.0341,97.5655,97.8279,23244.0
2020-02-11 12:00:00,104.61,104.68,104.41,104.62,5992.0,98.0341,98.0997,97.8467,98.0435,5992.0
2020-02-11 12:30:00,104.56,104.75,104.53,104.7,37781.0,97.9872,98.1653,97.9591,98.1184,37781.0
2020-02-11 13:00:00,104.77,104.85,104.63,104.7,3255.0,98.184,98.259,98.0528,98.1184,3255.0
2020-02-11 13:30:00,104.7,104.77,104.25,104.39,7692.0,98.1184,98.184,97.6967,97.8279,7692.0
2020-02-11 14:00:00,104.29,104.37,103.91,104.09,38172.0,97.7342,97.8092,97.3781,97.5468,38172.0
2020-02-11 14:30:00,104.27,104.44,104.12,104.12,16319.0,97.7155,97.8748,97.5749,97.5749,16319.0
2020-02-11 15:00:00,104.01,104.11,103.5,103.82,54926.0,97.4718,97.5655,96.9939,97.2938,54926.0
2020-02-11 15:30:00,103.94,104.13,103.55,103.79,96822.0,97.4062,97.5843,97.0407,97.2656,96822.0
2020-02-12 09:30:00,105.0,105.2,104.42,105.05,79633.0,98.3996,98.587,97.856,98.4464,79633.0
2020-02-12 10:00:00,105.03,105.04,104.58,104.83,27358.0,98.4277,98.4371,98.006,98.2403,27358.0
2020-02-12 10:30:00,104.87,104.89,104.46,104.75,21988.0,98.2778,98.2965,97.8935,98.1653,21988.0
2020-02-12 11:00:00,104.57,105.1,104.57,105.05,59010.0,97.9966,98.4933,97.9966,98.4464,59010.0
2020-02-12 11:30:00,105.06,105.08,104.79,104.82,51690.0,98.4558,98.4746,98.2028,98.2309,51690.0
2020-02-12 12:00:00,104.8,104.85,104.62,104.68,12904.0,98.2122,98.259,98.0435,98.0997,12904.0
2020-02-12 12:30:00,104.66,104.82,104.42,104.42,14703.0,98.081,98.2309,97.856,97.856,14703.0
2020-02-12 13:00:00,104.44,104.45,104.06,104.15,44462.0,97.8748,97.8842,97.5187,97.603,44462.0
2020-02-12 13:30:00,104.2,104.42,104.17,104.32,68901.0,97.6499,97.856,97.6218,97.7623,68901.0
2020-02-12 14:00:00,104.31,104.64,104.26,104.53,9882.0,97.753,98.0622,97.7061,97.9591,9882.0
2020-02-12 14:30:00,104.51,104.67,104.46,104.56,6312.0,97.9404,98.0903,97.8935,97.9872,6312.0
2020-02-12 15:00:00,104.57,104.79,104.31,104.45,22227.0,97.9966,98.2028,97.753,97.8842,22227.0
2020-02-12 15:30:00,104.44,104.72,104.36,104.43,123231.0,97.8748,98.1372,97.7998,97.8654,123231.0
2020-02-13 09:30:00,103.66,104.86,103.15,104.27,61176.0,97.1438,98.2684,96.6659,97.7155,61176.0
2020-02-13 10:00:00,104.2,104.64,103.79,104.6,33749.0,97.6499,98.0622,97.2656,98.0247,33749.0
2020-02-13 10:30:00,104.61,105.33,104.49,105.33,98300.0,98.0341,98.7088,97.9216,98.7088,98300.0
2020-02-13 11:00:00,105.37,105.53,105.03,105.5,42088.0,98.7463,98.8963,98.4277,98.8682,42088.0
2020-02-13 11:30:00,105.5,105.64,105.2,105.44,38879.0,98.8682,98.9994,98.587,98.8119,38879.0
2020-02-13 12:00:00,105.41,105.78,105.41,105.57,21791.0,98.7838,99.1306,98.7838,98.9338,21791.0
2020-02-13 12:30:00,105.72,106.04,105.65,105.65,47639.0,99.0743,99.3742,99.0087,99.0087,47639.0
2020-02-13 13:00:00,105.69,105.85,105.42,105.84,10053.0,99.0462,99.1962,98.7932,99.1868,10053.0
2020-02-13 13:30:00,105.83,106.17,105.79,105.94,22803.0,99.1774,99.496,99.1399,99.2805,22803.0
2020-02-13 14:00:00,106.05,106.22,105.78,105.79,22108.0,99.3836,99.5429,99.1306,99.1399,22108.0
2020-02-13 14:30:00,105.8,106.07,105.8,106.07,14163.0,99.1493,99.4023,99.1493,99.4023,14163.0
2020-02-13 15:00:00,106.01,106.01,105.7,105.83,10725.0,99.3461,99.3461,99.0556,99.1774,10725.0
2020-02-13 15:30:00,105.8,105.8,105.16,105.6,113361.0,99.1493,99.1493,98.5495,98.9619,113361.0
2020-02-14 09:30:00,105.79,106.18,105.54,105.54,77845.0,99.1399,99.5054,98.9056,98.9056,77845.0
2020-02-14 10:00:00,105.75,106.36,105.71,106.28,29567.0,99.1024,99.6741,99.065,99.5991,29567.0
2020-02-14 10:30:00,106.37,106.66,106.2,106.63,16382.0,99.6835,99.9552,99.5242,99.9271,16382.0
2020-02-14 11:00:00,106.6,106.97,106.49,106.78,39854.0,99.899,100.2457,99.7959,100.0677,39854.0
2020-02-14 11:30:00,106.82,107.05,106.73,106.81,26035.0,100.1052,100.3207,100.0208,100.0958,26035.0
2020-02-14 12:00:00,106.85,106.85,106.45,106.54,29827.0,100.1333,100.1333,99.7584,99.8428,29827.0
2020-02-14 12:30:00,106.65,106.72,106.37,106.49,10863.0,99.9459,100.0115,99.6835,99.7959,10863.0
2020-02-14 13:00:00,106.35,106.58,106.14,106.25,34756.0,99.6647,99.8803,99.4679,99.571,34756.0
2020-02-14 13:30:00,106.14,106.3,105.93,105.99,9345.0,99.4679,99.6179,99.2711,99.3274,9345.0
2020-02-14 14:00:00,106.07,106.19,105.56,105.9,8161.0,99.4023,99.5148,98.9244,99.243,8161.0
2020-02-14 14:30:00,106.05,106.34,106.01,106.09,10779.0,99.3836,99.6554,99.3461,99.4211,10779.0
2020-02-14 15:00:00,106.13,106.3,105.96,106.24,7482.0,99.4586,99.6179,99.2992,99.5616,7482.0
2020-02-14 15:30:00,106.22,107.07,106.18,107.0,69834.0,99.5429,100.3395,99.5054,100.2739,69834.0
2020-02-18 09:30:00,106.6,106.97,106.02,106.15,69414.0,99.899,100.2457,99.3555,99.4773,69414.0
2020-02-18 10:00:00,106.1,106.26,105.23,105.28,39579.0,99.4304,99.5804,98.6151,98.662,39579.0
2020-02-18 10:30:00,105.24,105.73,105.21,105.28,27018.0,98.6245,99.0837,98.5964,98.662,27018.0
2020-02-18 11:00:00,105.33,105.33,104.12,104.28,71728.0,98.7088,98.7088,97.5749,97.7248,71728.0
2020-02-18 11:30:00,104.46,104.66,104.18,104.19,74676.0,97.8935,98.081,97.6311,97.6405,74676.0
2020-02-18 12:00:00,104.26,104.71,104.24,104.67,27513.0,97.7061,98.1278,97.6874,98.0903,27513.0
2020-02-18 12:30:00,104.66,105.07,104.66,105.04,27301.0,98.081,98.4652,98.081,98.4371,27301.0
2020-02-18 13:00:00,105.06,105.26,105.05,105.21,13262.0,98.4558,98.6432,98.4464,98.5964,13262.0
2020-02-18 13:30:00,105.18,105.27,104.85,105.03,12923.0,98.5683,98.6526,98.259,98.4277,12923.0
2020-02-18 14:00:00,104.96,105.46,104.71,105.39,13856.0,98.3621,98.8307,98.1278,98.7651,13856.0
2020-02-18 14:30:00,105.33,105.5,105.24,105.33,65885.0,98.7088,98.8682,98.6245,98.7088,65885.0
2020-02-18 15:00:00,105.32,105.68,105.26,105.44,55651.0,98.6995,99.0368,98.6432,98.8119,55651.0
2020-02-18 15:30:00,105.45,105.45,105.06,105.37,118060.0,98.8213,98.8213,98.4558,98.7463,118060.0
2020-02-19 09:30:00,106.27,106.73,105.95,106.52,54119.0,99.5898,100.0208,99.2899,99.824,54119.0
2020-02-19 10:00:00,106.37,106.68,106.13,106.43,12497.0,99.6835,99.974,99.4586,99.7397,12497.0
2020-02-19 10:30:00,106.6,106.84,106.48,106.75,16047.0,99.899,100.1239,99.7866,100.0396,16047.0
2020-02-19 11:00:00,106.74,107.39,106.74,107.33,27090.0,100.0302,100.6393,100.0302,100.5831,27090.0
2020-02-19 11:30:00,107.35,107.36,107.13,107.29,15976.0,100.6019,100.6112,100.3957,100.5456,15976.0
2020-02-19 12:00:00,107.26,107.39,107.21,107.25,9559.0,100.5175,100.6393,100.4707,100.5081,9559.0
2020-02-19 12:30:00,107.26,107.35,107.19,107.2,6033.0,100.5175,100.6019,100.4519,100.4613,6033.0
2020-02-19 13:00:00,107.12,107.36,107.12,107.3,2205.0,100.3863,100.6112,100.3863,100.555,2205.0
2020-02-19 13:30:00,107.29,107.35,106.98,106.99,13942.0,100.5456,100.6019,100.2551,100.2645,13942.0
2020-02-19 14:00:00,106.97,107.28,106.92,107.16,7745.0,100.2457,100.5363,100.1989,100.4238,7745.0
2020-02-19 14:30:00,107.12,107.45,107.12,107.31,7686.0,100.3863,100.6956,100.3863,100.5644,7686.0
2020-02-19 15:00:00,107.22,107.22,106.91,107.01,26073.0,100.48,100.48,100.1895,100.2832,26073.0
2020-02-19 15:30:00,107.03,107.07,106.46,106.5,71900.0,100.302,100.3395,99.7678,99.8053,71900.0
2020-02-20 09:30:00,106.01,106.84,106.01,106.64,31086.0,99.3461,100.1239,99.3461,99.9365,31086.0
2020-02-20 10:00:00,106.73,107.47,106.73,107.39,39834.0,100.0208,100.7143,100.0208,100.6393,39834.0
2020-02-20 10:30:00,107.49,108.13,107.48,107.92,48467.0,100.7331,101.3328,100.7237,101.136,48467.0
2020-02-20 11:00:00,107.9,107.94,105.62,105.65,110694.0,101.1173,101.1548,98.9806,99.0087,110694.0
2020-02-20 11:30:00,105.69,105.83,103.78,105.3,86290.0,99.0462,99.1774,97.2563,98.6807,86290.0
2020-02-20 12:00:00,105.33,105.43,104.51,104.8,31880.0,98.7088,98.8026,97.9404,98.2122,31880.0
2020-02-20 12:30:00,104.87,105.68,104.61,105.67,13984.0,98.2778,99.0368,98.0341,99.0275,13984.0
2020-02-20 13:00:00,105.59,106.49,105.45,106.14,20331.0,98.9525,99.7959,98.8213,99.4679,20331.0
2020-02-20 13:30:00,106.14,106.14,105.63,105.79,12694.0,99.4679,99.4679,98.99,99.1399,12694.0
2020-02-20 14:00:00,106.09,106.68,106.09,106.41,29841.0,99.4211,99.974,99.4211,99.721,29841.0
2020-02-20 14:30:00,106.4,106.95,106.36,106.64,14168.0,99.7116,100.227,99.6741,99.9365,14168.0
2020-02-20 15:00:00,106.56,106.8,106.12,106.68,16208.0,99.8615,100.0864,99.4492,99.974,16208.0
2020-02-20 15:30:00,106.72,107.02,106.41,106.9,42611.0,100.0115,100.2926,99.721,100.1801,42611.0
2020-02-21 09:30:00,106.0,106.1,103.76,104.5,95882.0,99.3367,99.4304,97.2375,97.931,95882.0
2020-02-21 10:00:00,104.46,104.49,103.61,103.97,109224.0,97.8935,97.9216,97.097,97.4343,109224.0
2020-02-21 10:30:00,103.82,103.95,102.62,103.17,96142.0,97.2938,97.4156,96.1692,96.6846,96142.0
2020-02-21 11:00:00,103.12,103.97,103.06,103.8,30336.0,96.6378,97.4343,96.5815,97.275,30336.0
2020-02-21 11:30:00,103.91,104.53,103.91,104.25,30563.0,97.3781,97.9591,97.3781,97.6967,30563.0
2020-02-21 12:00:00,104.16,104.45,103.96,104.0,15931.0,97.6124,97.8842,97.425,97.4624,15931.0
2020-02-21 12:30:00,104.05,104.08,103.78,103.93,9589.0,97.5093,97.5374,97.2563,97.3968,9589.0
2020-02-21 13:00:00,103.98,104.1,103.31,103.38,21737.0,97.4437,97.5562,96.8158,96.8814,21737.0
2020-02-21 13:30:00,103.31,103.42,102.88,103.28,40322.0,96.8158,96.9189,96.4129,96.7877,40322.0
2020-02-21 14:00:00,103.2,103.67,103.18,103.58,11663.0,96.7127,97.1532,96.694,97.0688,11663.0
2020-02-21 14:30:00,103.78,103.91,103.48,103.67,18862.0,97.2563,97.3781,96.9751,97.1532,18862.0
2020-02-21 15:00:00,103.75,103.75,103.25,103.66,22228.0,97.2282,97.2282,96.7596,97.1438,22228.0
2020-02-21 15:30:00,103.72,104.29,103.2,103.98,80748.0,97.2,97.7342,96.7127,97.4437,80748.0
2020-02-24 09:30:00,94.84,97.46,94.26,96.9,220541.0,88.8783,91.3336,88.3347,90.8088,220541.0
2020-02-24 10:00:00,96.89,97.38,96.26,96.34,78228.0,90.7994,91.2586,90.209,90.284,78228.0
2020-02-24 10:30:00,96.26,97.15,95.97,96.98,99941.0,90.209,91.043,89.9372,90.8837,99941.0
2020-02-24 11:00:00,96.91,97.02,96.13,96.52,34504.0,90.8181,90.9212,90.0872,90.4526,34504.0
2020-02-24 11:30:00,96.51,96.82,95.35,95.53,87848.0,90.4433,90.7338,89.3562,89.5249,87848.0
2020-02-24 12:00:00,95.56,95.58,94.71,94.83,124521.0,89.553,89.5717,88.7564,88.8689,124521.0
2020-02-24 12:30:00,94.76,95.4,94.37,94.58,66186.0,88.8033,89.4031,88.4378,88.6346,66186.0
2020-02-24 13:00:00,94.5,94.64,93.42,94.64,162764.0,88.5596,88.6908,87.5475,88.6908,162764.0
2020-02-24 13:30:00,94.58,95.0,94.35,94.89,30502.0,88.6346,89.0282,88.4191,88.9251,30502.0
2020-02-24 14:00:00,94.75,95.5,94.07,95.44,29103.0,88.7939,89.4968,88.1567,89.4405,29103.0
2020-02-24 14:30:00,95.43,96.42,95.3,96.22,58769.0,89.4312,90.3589,89.3093,90.1715,58769.0
2020-02-24 15:00:00,96.35,96.67,95.71,95.84,71898.0,90.2933,90.5932,89.6936,89.8154,71898.0
2020-02-24 15:30:00,95.85,96.07,94.86,94.88,110747.0,89.8248,90.0309,88.897,88.9157,110747.0
2020-02-25 09:30:00,95.5,95.55,93.6,94.44,128729.0,89.4968,89.5436,87.7162,88.5034,128729.0
2020-02-25 10:00:00,94.29,94.84,91.42,91.66,106404.0,88.3628,88.8783,85.6732,85.8982,106404.0
2020-02-25 10:30:00,91.74,92.54,90.34,91.33,167933.0,85.9731,86.7228,84.6611,85.5889,167933.0
2020-02-25 11:00:00,91.33,91.63,89.52,90.44,158053.0,85.5889,85.87,83.8927,84.7548,158053.0
2020-02-25 11:30:00,90.45,91.32,90.11,90.91,70940.0,84.7642,85.5795,84.4456,85.1953,70940.0
2020-02-25 12:00:00,90.94,91.08,89.6,89.73,63353.0,85.2234,85.3546,83.9676,84.0895,63353.0
2020-02-25 12:30:00,89.74,90.39,88.51,88.53,76824.0,84.0988,84.708,82.9462,82.9649,76824.0
2020-02-25 13:00:00,88.54,89.01,87.67,87.89,86249.0,82.9743,83.4147,82.159,82.3651,86249.0
2020-02-25 13:30:00,87.79,87.85,86.45,86.45,103509.0,82.2714,82.3277,81.0157,81.0157,103509.0
2020-02-25 14:00:00,86.54,86.6,84.6,84.66,200065.0,81.1,81.1562,79.282,79.3382,200065.0
2020-02-25 14:30:00,84.7,86.45,84.03,85.92,172555.0,79.3757,81.0157,78.7478,80.519,172555.0
2020-02-25 15:00:00,86.22,87.14,84.67,85.16,135823.0,80.8001,81.6623,79.3476,79.8067,135823.0
2020-02-25 15:30:00,84.98,85.92,83.8,84.64,272901.0,79.6381,80.519,78.5322,79.3194,272901.0
2020-02-26 09:30:00,86.08,88.29,85.61,86.48,196054.0,80.6689,82.74,80.2285,81.0438,196054.0
2020-02-26 10:00:00,86.43,87.53,85.88,86.9,92337.0,80.9969,82.0278,80.4815,81.4374,92337.0
2020-02-26 10:30:00,86.99,88.45,86.93,87.9,95071.0,81.5217,82.8899,81.4655,82.3745,95071.0
2020-02-26 11:00:00,87.84,87.94,86.8,87.82,57827.0,82.3183,82.412,81.3437,82.2995,57827.0
2020-02-26 11:30:00,87.54,87.68,86.0,86.19,100555.0,82.0371,82.1683,80.5939,80.772,100555.0
2020-02-26 12:00:00,86.21,86.34,84.06,84.89,218189.0,80.7907,80.9126,78.7759,79.5537,218189.0
2020-02-26 12:30:00,84.96,85.85,84.88,85.29,136521.0,79.6193,80.4534,79.5444,79.9286,136521.0
2020-02-26 13:00:00,85.34,85.61,84.71,85.25,40406.0,79.9754,80.2285,79.385,79.8911,40406.0
2020-02-26 13:30:00,85.14,85.26,82.53,82.81,293240.0,79.788,79.9005,77.3421,77.6045,293240.0
2020-02-26 14:00:00,82.79,84.56,82.5,84.0,97959.0,77.5857,79.2445,77.314,78.7197,97959.0
2020-02-26 14:30:00,83.97,84.56,83.01,83.05,141630.0,78.6916,79.2445,77.7919,77.8294,141630.0
2020-02-26 15:00:00,83.09,84.55,83.0,83.27,109949.0,77.8669,79.2351,77.7825,78.0356,109949.0
2020-02-26 15:30:00,83.35,83.73,82.5,82.55,151042.0,78.1105,78.4666,77.314,77.3608,151042.0
2020-02-27 09:30:00,77.6,78.55,75.85,77.33,334458.0,72.722,73.6123,71.082,72.469,334458.0
2020-02-27 10:00:00,77.19,77.75,74.94,75.06,300317.0,72.3378,72.8626,70.2292,70.3416,300317.0
2020-02-27 10:30:00,75.02,76.79,73.41,76.79,478333.0,70.3042,71.9629,68.7954,71.9629,478333.0
2020-02-27 11:00:00,76.74,77.95,76.6,76.76,123858.0,71.916,73.05,71.7848,71.9348,123858.0
2020-02-27 11:30:00,76.63,78.04,75.87,77.88,137608.0,71.813,73.1343,71.1007,72.9844,137608.0
2020-02-27 12:00:00,77.86,79.7,77.62,79.09,120686.0,72.9656,74.69,72.7407,74.1183,120686.0
2020-02-27 12:30:00,79.28,80.8,79.23,79.59,142353.0,74.2964,75.7208,74.2495,74.5869,142353.0
2020-02-27 13:00:00,79.45,80.68,79.1,79.19,78031.0,74.4557,75.6084,74.1277,74.212,78031.0
2020-02-27 13:30:00,79.12,79.4,76.35,77.14,128407.0,74.1464,74.4088,71.5506,72.2909,128407.0
2020-02-27 14:00:00,76.87,77.55,75.93,77.39,75056.0,72.0379,72.6751,71.157,72.5252,75056.0
2020-02-27 14:30:00,77.42,77.42,76.05,76.25,63281.0,72.5533,72.5533,71.2694,71.4568,63281.0
2020-02-27 15:00:00,76.25,76.96,75.38,75.4,115370.0,71.4568,72.1222,70.6415,70.6603,115370.0
2020-02-27 15:30:00,75.41,75.6,71.68,71.68,304308.0,70.6696,70.8477,67.1741,67.1741,304308.0
2020-02-28 09:30:00,65.28,67.95,62.62,63.48,452796.0,61.1764,63.6786,58.6836,59.4896,452796.0
2020-02-28 10:00:00,63.4,64.55,62.03,62.64,313853.0,59.4146,60.4923,58.1307,58.7024,313853.0
2020-02-28 10:30:00,62.55,65.47,62.44,64.75,312361.0,58.618,61.3545,58.515,60.6797,312361.0
2020-02-28 11:00:00,64.68,65.41,63.1,65.34,146830.0,60.6141,61.2983,59.1335,61.2327,146830.0
2020-02-28 11:30:00,65.5,68.89,65.15,65.77,287271.0,61.3826,64.5595,61.0546,61.6356,287271.0
2020-02-28 12:00:00,65.77,66.94,64.71,66.94,123245.0,61.6356,62.7321,60.6423,62.7321,123245.0
2020-02-28 12:30:00,67.01,68.16,66.26,67.95,148567.0,62.7977,63.8754,62.0948,63.6786,148567.0
2020-02-28 13:00:00,68.03,68.31,66.31,66.83,109969.0,63.7536,64.016,62.1417,62.629,109969.0
2020-02-28 13:30:00,66.7,66.76,64.16,64.96,174023.0,62.5072,62.5634,60.1268,60.8765,174023.0
2020-02-28 14:00:00,64.91,65.27,63.33,64.57,116190.0,60.8297,61.1671,59.349,60.5111,116190.0
2020-02-28 14:30:00,64.51,67.35,64.46,65.48,128343.0,60.4548,63.1163,60.408,61.3639,128343.0
2020-02-28 15:00:00,65.7,66.29,63.5,63.51,228273.0,61.57,62.1229,59.5083,59.5177,228273.0
2020-02-28 15:30:00,63.5,67.5,62.92,67.5,500858.0,59.5083,63.2569,58.9648,63.2569,500858.0
2020-03-02 09:30:00,68.0,69.69,67.5,67.6,321534.0,63.7254,65.3092,63.2569,63.3506,321534.0
2020-03-02 10:00:00,67.72,68.27,66.5,67.86,151298.0,63.463,63.9785,62.3197,63.5942,151298.0
2020-03-02 10:30:00,67.95,70.48,67.12,69.33,220552.0,63.6786,66.0496,62.9008,64.9718,220552.0
2020-03-02 11:00:00,69.3,71.83,69.06,71.4,219908.0,64.9437,67.3147,64.7188,66.9117,219908.0
2020-03-02 11:30:00,71.55,72.96,71.08,72.69,179451.0,67.0523,68.3737,66.6118,68.1206,179451.0
2020-03-02 12:00:00,72.76,73.09,71.43,71.96,152510.0,68.1862,68.4955,66.9398,67.4365,152510.0
2020-03-02 12:30:00,72.08,73.12,72.08,73.05,100609.0,67.549,68.5236,67.549,68.458,100609.0
2020-03-02 13:00:00,73.11,73.25,71.3,71.57,86011.0,68.5142,68.6454,66.818,67.071,86011.0
2020-03-02 13:30:00,71.61,72.59,71.33,72.54,81518.0,67.1085,68.0269,66.8461,67.9801,81518.0
2020-03-02 14:00:00,72.56,72.87,71.55,71.55,109869.0,67.9988,68.2893,67.0523,67.0523,109869.0
2020-03-02 14:30:00,71.6,71.78,69.81,70.37,122015.0,67.0991,67.2678,65.4217,65.9465,122015.0
2020-03-02 15:00:00,70.52,73.0,70.46,72.79,111493.0,66.087,68.4111,66.0308,68.2143,111493.0
2020-03-02 15:30:00,72.82,77.36,72.68,77.36,233842.0,68.2425,72.4971,68.1113,72.4971,233842.0
2020-03-03 09:30:00,77.61,77.73,73.02,74.0,207687.0,72.7314,72.8438,68.4299,69.3483,207687.0
2020-03-03 10:00:00,74.06,79.81,74.05,76.01,556791.0,69.4045,74.7931,69.3951,71.2319,556791.0
2020-03-03 10:30:00,75.92,77.19,75.33,76.85,168081.0,71.1476,72.3378,70.5947,72.0191,168081.0
2020-03-03 11:00:00,76.78,77.05,70.8,71.58,277479.0,71.9535,72.2066,66.3494,67.0804,277479.0
2020-03-03 11:30:00,71.4,74.88,71.31,74.64,131317.0,66.9117,70.173,66.8274,69.948,131317.0
2020-03-03 12:00:00,74.69,75.5,73.22,73.37,96865.0,69.9949,70.754,68.6173,68.7579,96865.0
2020-03-03 12:30:00,73.65,74.1,72.78,73.2,43625.0,69.0203,69.442,68.205,68.5986,43625.0
2020-03-03 13:00:00,73.0,73.0,70.7,71.61,117161.0,68.4111,68.4111,66.2557,67.1085,117161.0
2020-03-03 13:30:00,71.36,72.3,70.1,70.21,93132.0,66.8742,67.7551,65.6934,65.7965,93132.0
2020-03-03 14:00:00,70.26,70.67,68.29,70.48,167324.0,65.8434,66.2276,63.9972,66.0496,167324.0
2020-03-03 14:30:00,70.4,71.69,69.14,71.02,87731.0,65.9746,67.1835,64.7938,66.5556,87731.0
2020-03-03 15:00:00,71.11,73.27,70.92,73.09,121855.0,66.6399,68.6642,66.4619,68.4955,121855.0
2020-03-03 15:30:00,73.11,73.14,69.5,70.42,221542.0,68.5142,68.5423,65.1312,65.9933,221542.0
2020-03-04 09:30:00,73.79,74.21,71.13,71.52,236859.0,69.1515,69.5451,66.6587,67.0242,236859.0
2020-03-04 10:00:00,71.39,73.31,71.0,72.89,153529.0,66.9023,68.7017,66.5369,68.3081,153529.0
2020-03-04 10:30:00,72.92,72.92,71.44,71.71,74098.0,68.3362,68.3362,66.9492,67.2022,74098.0
2020-03-04 11:00:00,71.88,72.99,71.36,72.97,50511.0,67.3615,68.4018,66.8742,68.383,50511.0
2020-03-04 11:30:00,73.0,73.17,71.8,72.27,86145.0,68.4111,68.5705,67.2866,67.727,86145.0
2020-03-04 12:00:00,72.67,73.0,72.25,72.86,20700.0,68.1019,68.4111,67.7083,68.2799,20700.0
2020-03-04 12:30:00,72.97,73.89,72.6,73.89,56237.0,68.383,69.2452,68.0363,69.2452,56237.0
2020-03-04 13:00:00,73.79,75.0,73.79,74.8,59192.0,69.1515,70.2854,69.1515,70.098,59192.0
2020-03-04 13:30:00,74.86,75.25,74.56,74.88,29972.0,70.1542,70.5197,69.8731,70.173,29972.0
2020-03-04 14:00:00,74.84,75.37,74.34,75.13,59348.0,70.1355,70.6322,69.6669,70.4072,59348.0
2020-03-04 14:30:00,75.25,75.42,74.5,75.16,66089.0,70.5197,70.679,69.8168,70.4354,66089.0
2020-03-04 15:00:00,74.96,76.44,74.84,76.39,71932.0,70.2479,71.6349,70.1355,71.588,71932.0
2020-03-04 15:30:00,76.43,77.7,76.16,77.55,292888.0,71.6255,72.8157,71.3725,72.6751,292888.0
2020-03-05 09:30:00,71.98,72.33,69.18,69.71,279521.0,67.4553,67.7833,64.8313,65.328,279521.0
2020-03-05 10:00:00,69.61,71.58,69.39,70.5,147282.0,65.2342,67.0804,65.0281,66.0683,147282.0
2020-03-05 10:30:00,70.58,71.21,69.85,70.68,86816.0,66.1433,66.7337,65.4592,66.237,86816.0
2020-03-05 11:00:00,70.51,72.49,70.41,72.01,94951.0,66.0777,67.9332,65.984,67.4834,94951.0
2020-03-05 11:30:00,72.06,72.2,70.17,70.34,60044.0,67.5302,67.6614,65.759,65.9184,60044.0
2020-03-05 12:00:00,70.49,70.69,69.25,69.69,79983.0,66.0589,66.2463,64.8969,65.3092,79983.0
2020-03-05 12:30:00,69.69,70.12,67.75,68.05,250657.0,65.3092,65.7122,63.4912,63.7723,250657.0
2020-03-05 13:00:00,68.01,68.4,67.26,68.34,170614.0,63.7348,64.1003,63.032,64.0441,170614.0
2020-03-05 13:30:00,68.29,69.14,68.0,68.46,136060.0,63.9972,64.7938,63.7254,64.1565,136060.0
2020-03-05 14:00:00,68.52,68.52,66.78,67.03,119283.0,64.2128,64.2128,62.5821,62.8164,119283.0
2020-03-05 14:30:00,67.01,68.25,67.01,67.65,53368.0,62.7977,63.9597,62.7977,63.3974,53368.0
2020-03-05 15:00:00,67.66,67.71,66.05,66.47,215145.0,63.4068,63.4537,61.898,62.2916,215145.0
2020-03-05 15:30:00,66.36,68.61,66.14,68.41,260541.0,62.1885,64.2971,61.9824,64.1097,260541.0
2020-03-06 09:30:00,62.32,62.99,60.01,61.16,525732.0,58.4025,59.0304,56.2377,57.3154,525732.0
2020-03-06 10:00:00,61.6,63.38,60.5,63.32,245813.0,57.7278,59.3959,56.6969,59.3396,245813.0
2020-03-06 10:30:00,63.4,64.26,62.57,63.88,107045.0,59.4146,60.2205,58.6368,59.8644,107045.0
2020-03-06 11:00:00,63.51,64.06,62.22,62.43,80014.0,59.5177,60.0331,58.3088,58.5056,80014.0
2020-03-06 11:30:00,62.48,63.16,61.8,62.1,64075.0,58.5524,59.1897,57.9152,58.1963,64075.0
2020-03-06 12:00:00,62.11,62.11,60.77,60.83,76612.0,58.2057,58.2057,56.9499,57.0062,76612.0
2020-03-06 12:30:00,60.86,62.74,60.75,61.62,32947.0,57.0343,58.7961,56.9312,57.7465,32947.0
2020-03-06 13:00:00,61.61,62.98,61.6,62.17,32676.0,57.7371,59.021,57.7278,58.2619,32676.0
2020-03-06 13:30:00,62.17,62.47,60.6,60.6,60228.0,58.2619,58.5431,56.7906,56.7906,60228.0
2020-03-06 14:00:00,60.73,60.92,60.01,60.65,185262.0,56.9124,57.0905,56.2377,56.8375,185262.0
2020-03-06 14:30:00,60.55,60.64,58.48,58.67,303690.0,56.7438,56.8281,54.8039,54.9819,303690.0
2020-03-06 15:00:00,58.67,60.16,58.03,59.3,177378.0,54.9819,56.3783,54.3822,55.5723,177378.0
2020-03-06 15:30:00,59.22,63.72,59.22,62.74,322459.0,55.4974,59.7145,55.4974,58.7961,322459.0
2020-03-09 09:30:00,49.37,51.27,48.0,51.07,478110.0,46.2665,48.0471,44.9827,47.8597,478110.0
2020-03-09 10:00:00,50.93,51.28,49.3,50.46,228011.0,47.7285,48.0565,46.2009,47.288,228011.0
2020-03-09 10:30:00,50.5,50.83,48.02,48.14,241567.0,47.3255,47.6348,45.0014,45.1139,241567.0
2020-03-09 11:00:00,48.13,49.8,47.7,49.63,212076.0,45.1045,46.6695,44.7015,46.5102,212076.0
2020-03-09 11:30:00,49.5,50.94,49.02,50.11,206504.0,46.3884,47.7379,45.9385,46.96,206504.0
2020-03-09 12:00:00,50.07,50.58,49.05,49.05,120914.0,46.9225,47.4005,45.9667,45.9667,120914.0
2020-03-09 12:30:00,49.03,49.2,47.55,47.8,176962.0,45.9479,46.1072,44.561,44.7952,176962.0
2020-03-09 13:00:00,47.79,48.35,47.29,47.5,163072.0,44.7859,45.3107,44.3173,44.5141,163072.0
2020-03-09 13:30:00,47.42,47.43,45.5,45.59,284140.0,44.4391,44.4485,42.6398,42.7242,284140.0
2020-03-09 14:00:00,45.55,46.31,45.0,45.03,241561.0,42.6867,43.3989,42.1713,42.1994,241561.0
2020-03-09 14:30:00,45.02,45.94,43.56,45.51,274820.0,42.19,43.0522,40.8218,42.6492,274820.0
2020-03-09 15:00:00,45.55,47.07,44.76,46.23,184156.0,42.6867,44.1111,41.9463,43.3239,184156.0
2020-03-09 15:30:00,46.25,47.27,45.0,45.0,333572.0,43.3427,44.2986,42.1713,42.1713,333572.0
2020-03-10 09:30:00,49.94,50.5,47.56,48.71,503141.0,46.8007,47.3255,44.5703,45.648,503141.0
2020-03-10 10:00:00,48.8,49.88,48.55,49.07,161164.0,45.7324,46.7445,45.4981,45.9854,161164.0
2020-03-10 10:30:00,49.09,49.11,47.21,47.25,162112.0,46.0041,46.0229,44.2423,44.2798,162112.0
2020-03-10 11:00:00,47.28,47.74,45.15,45.15,172789.0,44.3079,44.739,42.3118,42.3118,172789.0
2020-03-10 11:30:00,45.13,46.17,44.59,45.18,133485.0,42.2931,43.2677,41.787,42.3399,133485.0
2020-03-10 12:00:00,45.25,47.18,45.25,46.49,149980.0,42.4055,44.2142,42.4055,43.5676,149980.0
2020-03-10 12:30:00,46.46,47.05,45.49,46.95,121342.0,43.5395,44.0924,42.6304,43.9987,121342.0
2020-03-10 13:00:00,46.81,48.13,46.24,47.61,103111.0,43.8675,45.1045,43.3333,44.6172,103111.0
2020-03-10 13:30:00,47.47,48.02,46.41,46.6,183136.0,44.486,45.0014,43.4926,43.6707,183136.0
2020-03-10 14:00:00,46.63,47.65,46.14,47.57,192719.0,43.6988,44.6547,43.2396,44.5797,192719.0
2020-03-10 14:30:00,47.35,50.21,47.34,49.55,379812.0,44.3735,47.0537,44.3642,46.4352,379812.0
2020-03-10 15:00:00,49.61,51.77,49.44,50.72,308761.0,46.4915,48.5157,46.3321,47.5317,308761.0
2020-03-10 15:30:00,50.68,52.52,50.1,52.52,635775.0,47.4942,49.2185,46.9507,49.2185,635775.0
2020-03-11 09:30:00,47.66,48.67,46.7,47.1,255827.0,44.664,45.6106,43.7644,44.1392,255827.0
2020-03-11 10:00:00,47.0,47.71,46.0,46.3,227036.0,44.0455,44.7109,43.1084,43.3895,227036.0
2020-03-11 10:30:00,46.14,46.65,45.1,45.9,225401.0,43.2396,43.7175,42.265,43.0147,225401.0
2020-03-11 11:00:00,45.89,46.45,44.61,44.84,310403.0,43.0053,43.5301,41.8058,42.0213,310403.0
2020-03-11 11:30:00,44.94,46.34,44.67,46.19,231942.0,42.115,43.427,41.862,43.2864,231942.0
2020-03-11 12:00:00,46.2,48.0,45.7,46.43,230340.0,43.2958,44.9827,42.8272,43.5114,230340.0
2020-03-11 12:30:00,46.37,46.42,44.8,45.55,359524.0,43.4551,43.502,41.9838,42.6867,359524.0
2020-03-11 13:00:00,45.1,45.59,44.55,45.3,296371.0,42.265,42.7242,41.7495,42.4524,296371.0
2020-03-11 13:30:00,45.27,45.69,44.06,44.71,399406.0,42.4243,42.8179,41.2903,41.8995,399406.0
2020-03-11 14:00:00,44.67,44.9,43.5,43.6,285411.0,41.862,42.0775,40.7655,40.8593,285411.0
2020-03-11 14:30:00,43.64,44.63,43.36,43.69,187094.0,40.8967,41.8245,40.6343,40.9436,187094.0
2020-03-11 15:00:00,43.65,43.86,41.9,43.02,413915.0,40.9061,41.1029,39.2661,40.3157,413915.0
2020-03-11 15:30:00,43.04,44.95,42.75,43.75,379725.0,40.3345,42.1244,40.0627,40.9998,379725.0
2020-03-12 09:30:00,33.11,34.2,32.25,34.18,619959.0,31.0287,32.0502,30.2227,32.0314,619959.0
2020-03-12 10:00:00,34.02,34.17,32.0,32.88,538843.0,31.8815,32.022,29.9884,30.8131,538843.0
2020-03-12 10:30:00,32.79,34.71,32.6,34.41,414106.0,30.7288,32.5281,30.5507,32.2469,414106.0
2020-03-12 11:00:00,34.25,34.25,32.0,32.41,399934.0,32.097,32.097,29.9884,30.3727,399934.0
2020-03-12 11:30:00,32.45,32.97,31.25,31.8,422355.0,30.4102,30.8975,29.2856,29.801,422355.0
2020-03-12 12:00:00,31.64,32.79,31.15,32.75,259217.0,29.6511,30.7288,29.1919,30.6913,259217.0
2020-03-12 12:30:00,32.76,37.61,31.53,37.01,482487.0,30.7007,35.2458,29.548,34.6835,482487.0
2020-03-12 13:00:00,37.0,40.27,34.9,35.21,661762.0,34.6741,37.7386,32.7061,32.9967,661762.0
2020-03-12 13:30:00,35.15,35.7,32.75,34.14,192241.0,32.9404,33.4559,30.6913,31.9939,192241.0
2020-03-12 14:00:00,34.29,34.53,32.51,32.92,168804.0,32.1345,32.3594,30.4664,30.8506,168804.0
2020-03-12 14:30:00,32.91,33.97,32.22,32.5,239391.0,30.8412,31.8346,30.1946,30.457,239391.0
2020-03-12 15:00:00,32.51,33.97,32.3,32.45,299939.0,30.4664,31.8346,30.2696,30.4102,299939.0
2020-03-12 15:30:00,32.45,33.8,31.68,31.69,595226.0,30.4102,31.6753,29.6886,29.6979,595226.0
2020-03-13 09:30:00,36.76,37.38,33.94,34.12,772156.0,34.4492,35.0303,31.8065,31.9752,772156.0
2020-03-13 10:00:00,34.1,36.47,34.01,35.85,379802.0,31.9564,34.1775,31.8721,33.5964,379802.0
2020-03-13 10:30:00,35.9,35.98,33.89,33.93,239971.0,33.6433,33.7183,31.7596,31.7971,239971.0
2020-03-13 11:00:00,33.97,34.9,33.36,33.36,235551.0,31.8346,32.7061,31.263,31.263,235551.0
2020-03-13 11:30:00,33.33,33.64,32.08,33.27,355020.0,31.2348,31.5254,30.0634,31.1786,355020.0
2020-03-13 12:00:00,33.27,33.49,32.5,32.93,132757.0,31.1786,31.3848,30.457,30.86,132757.0
2020-03-13 12:30:00,32.9,35.01,32.9,34.37,210699.0,30.8319,32.8092,30.8319,32.2095,210699.0
2020-03-13 13:00:00,34.29,35.49,33.69,35.49,190448.0,32.1345,33.2591,31.5722,33.2591,190448.0
2020-03-13 13:30:00,35.5,36.09,35.01,35.8,257151.0,33.2684,33.8213,32.8092,33.5496,257151.0
2020-03-13 14:00:00,35.77,35.83,34.46,34.87,120312.0,33.5215,33.5777,32.2938,32.678,120312.0
2020-03-13 14:30:00,34.77,35.37,34.08,35.37,134093.0,32.5843,33.1466,31.9377,33.1466,134093.0
2020-03-13 15:00:00,35.21,36.37,35.0,36.23,152028.0,32.9967,34.0837,32.7999,33.9525,152028.0
2020-03-13 15:30:00,36.31,40.95,34.41,40.74,752319.0,34.0275,38.3758,32.2469,38.179,752319.0
2020-03-16 09:30:00,27.61,28.3,26.75,27.96,861576.0,25.8744,26.521,25.0685,26.2024,861576.0
2020-03-16 10:00:00,27.96,27.97,26.06,27.03,977736.0,26.2024,26.2118,24.4218,25.3309,977736.0
2020-03-16 10:30:00,27.14,29.91,27.01,29.38,525067.0,25.4339,28.0298,25.3121,27.5331,525067.0
2020-03-16 11:00:00,29.35,31.88,29.0,31.27,419339.0,27.505,29.876,27.177,29.3043,419339.0
2020-03-16 11:30:00,31.34,31.44,29.07,29.66,263433.0,29.3699,29.4636,27.2426,27.7955,263433.0
2020-03-16 12:00:00,29.84,30.06,28.28,28.75,224115.0,27.9642,28.1704,26.5023,26.9427,224115.0
2020-03-16 12:30:00,28.77,29.47,27.7,27.79,286124.0,26.9615,27.6175,25.9587,26.0431,286124.0
2020-03-16 13:00:00,27.8,28.78,27.76,27.78,334253.0,26.0525,26.9709,26.015,26.0337,334253.0
2020-03-16 13:30:00,27.78,27.78,26.58,27.05,437167.0,26.0337,26.0337,24.9092,25.3496,437167.0
2020-03-16 14:00:00,27.01,27.01,26.4,26.67,342522.0,25.3121,25.3121,24.7405,24.9935,342522.0
2020-03-16 14:30:00,26.67,28.2,26.6,27.76,301010.0,24.9935,26.4273,24.9279,26.015,301010.0
2020-03-16 15:00:00,27.83,28.23,27.15,27.19,279763.0,26.0806,26.4554,25.4433,25.4808,279763.0
2020-03-16 15:30:00,27.14,27.14,24.85,24.87,1368500.0,25.4339,25.4339,23.2879,23.3066,1368500.0
2020-03-17 09:30:00,24.91,25.19,22.02,22.08,938187.0,23.3441,23.6065,20.6358,20.692,938187.0
2020-03-17 10:00:00,22.05,23.5,22.0,23.49,459885.0,20.6639,22.0228,20.6171,22.0134,459885.0
2020-03-17 10:30:00,23.49,23.9,22.85,23.78,326090.0,22.0134,22.3976,21.4136,22.2852,326090.0
2020-03-17 11:00:00,23.65,25.63,23.5,25.35,622675.0,22.1633,24.0189,22.0228,23.7565,622675.0
2020-03-17 11:30:00,25.05,25.9,24.53,25.72,356219.0,23.4753,24.2719,22.988,24.1032,356219.0
2020-03-17 12:00:00,25.58,27.59,25.58,25.84,675606.0,23.972,25.8557,23.972,24.2157,675606.0
2020-03-17 12:30:00,25.72,25.97,24.71,25.0,262947.0,24.1032,24.3375,23.1567,23.4285,262947.0
2020-03-17 13:00:00,25.1,25.49,24.1,24.72,227139.0,23.5222,23.8877,22.585,23.1661,227139.0
2020-03-17 13:30:00,24.64,25.5,24.5,25.16,184002.0,23.0911,23.897,22.9599,23.5784,184002.0
2020-03-17 14:00:00,25.2,26.32,25.0,26.17,211923.0,23.6159,24.6655,23.4285,24.5249,211923.0
2020-03-17 14:30:00,26.15,26.9,25.27,25.88,231284.0,24.5062,25.209,23.6815,24.2532,231284.0
2020-03-17 15:00:00,25.77,25.78,24.59,24.72,202463.0,24.1501,24.1594,23.0442,23.1661,202463.0
2020-03-17 15:30:00,24.65,26.18,24.58,26.11,653474.0,23.1005,24.5343,23.0349,24.4687,653474.0
2020-03-18 09:30:00,22.05,22.76,21.35,22.16,877308.0,20.6639,21.3293,20.0079,20.767,877308.0
2020-03-18 10:00:00,22.12,22.73,21.4,22.0,387557.0,20.7295,21.3012,20.0548,20.6171,387557.0
2020-03-18 10:30:00,21.89,22.24,20.5,20.5,552283.0,20.514,20.842,19.2113,19.2113,552283.0
2020-03-18 11:00:00,20.5,20.92,19.45,19.85,932541.0,19.2113,19.6049,18.2274,18.6022,932541.0
2020-03-18 11:30:00,19.84,20.49,19.52,20.35,466099.0,18.5928,19.202,18.293,19.0708,466099.0
2020-03-18 12:00:00,20.35,20.47,19.57,19.8,431394.0,19.0708,19.1832,18.3398,18.5554,431394.0
2020-03-18 12:30:00,19.77,19.91,19.01,19.01,343891.0,18.5272,18.6584,17.815,17.815,343891.0
2020-03-18 13:00:00,19.5,19.5,18.0,18.01,584698.0,18.2742,18.2742,16.8685,16.8779,584698.0
2020-03-18 13:30:00,18.01,18.29,17.68,17.82,734003.0,16.8779,17.1403,16.5686,16.6998,734003.0
2020-03-18 14:00:00,17.83,17.9,16.55,16.72,646024.0,16.7092,16.7748,15.5096,15.669,646024.0
2020-03-18 14:30:00,16.72,18.3,16.51,18.28,415728.0,15.669,17.1496,15.4722,17.1309,415728.0
2020-03-18 15:00:00,18.28,18.78,17.55,17.55,581627.0,17.1309,17.5995,16.4468,16.4468,581627.0
2020-03-18 15:30:00,17.51,19.6,17.2,19.26,736455.0,16.4093,18.3679,16.1188,18.0493,736455.0
2020-03-19 09:30:00,18.62,18.7,17.5,18.09,883807.0,17.4495,17.5245,16.3999,16.9528,883807.0
2020-03-19 10:00:00,18.08,19.89,17.97,19.38,849575.0,16.9435,18.6397,16.8404,18.1618,849575.0
2020-03-19 10:30:00,19.4,19.88,18.52,19.14,512908.0,18.1805,18.6303,17.3558,17.9368,512908.0
2020-03-19 11:00:00,19.18,20.7,19.02,20.65,383733.0,17.9743,19.3988,17.8244,19.3519,383733.0
2020-03-19 11:30:00,20.6,21.18,20.08,20.36,639282.0,19.3051,19.8486,18.8177,19.0801,639282.0
2020-03-19 12:00:00,20.35,20.52,19.18,19.62,517774.0,19.0708,19.2301,17.9743,18.3867,517774.0
2020-03-19 12:30:00,19.7,20.29,19.18,20.0,165371.0,18.4616,19.0145,17.9743,18.7428,165371.0
2020-03-19 13:00:00,20.0,20.26,19.67,19.98,124949.0,18.7428,18.9864,18.4335,18.724,124949.0
2020-03-19 13:30:00,19.82,21.25,19.82,20.78,213802.0,18.5741,19.9142,18.5741,19.4737,213802.0
2020-03-19 14:00:00,20.81,21.14,20.2,20.82,202533.0,19.5019,19.8111,18.9302,19.5112,202533.0
2020-03-19 14:30:00,20.85,21.6,20.72,20.82,388414.0,19.5393,20.2422,19.4175,19.5112,388414.0
2020-03-19 15:00:00,20.92,21.0,20.0,20.74,323524.0,19.6049,19.6799,18.7428,19.4363,323524.0
2020-03-19 15:30:00,20.75,21.27,20.01,20.16,482877.0,19.4456,19.9329,18.7521,18.8927,482877.0
2020-03-20 09:30:00,21.42,21.43,19.0,19.77,934741.0,20.0735,20.0829,17.8056,18.5272,934741.0
2020-03-20 10:00:00,19.83,20.81,19.75,20.7,382423.0,18.5835,19.5019,18.5085,19.3988,382423.0
2020-03-20 10:30:00,20.74,21.66,20.61,21.62,397455.0,19.4363,20.2984,19.3144,20.2609,397455.0
2020-03-20 11:00:00,21.66,21.95,19.85,20.24,488214.0,20.2984,20.5702,18.6022,18.9677,488214.0
2020-03-20 11:30:00,20.04,20.69,19.91,20.13,215333.0,18.7803,19.3894,18.6584,18.8646,215333.0
2020-03-20 12:00:00,20.11,20.25,19.12,19.27,358364.0,18.8459,18.9771,17.9181,18.0587,358364.0
2020-03-20 12:30:00,19.3,20.46,19.3,19.95,271594.0,18.0868,19.1739,18.0868,18.6959,271594.0
2020-03-20 13:00:00,19.9,20.51,19.56,19.91,152416.0,18.6491,19.2207,18.3304,18.6584,152416.0
2020-03-20 13:30:00,20.04,20.18,19.71,20.11,131222.0,18.7803,18.9115,18.471,18.8459,131222.0
2020-03-20 14:00:00,20.05,20.3,19.04,19.16,241510.0,18.7896,19.0239,17.8431,17.9556,241510.0
2020-03-20 14:30:00,19.22,19.39,18.25,18.53,434133.0,18.0118,18.1711,17.1028,17.3652,434133.0
2020-03-20 15:00:00,18.57,19.1,17.85,18.9,750957.0,17.4027,17.8994,16.7279,17.7119,750957.0
2020-03-20 15:30:00,18.96,19.3,17.6,17.81,850135.0,17.7682,18.0868,16.4936,16.6904,850135.0
2020-03-23 09:30:00,17.34,17.34,15.85,16.7,1382291.0,16.25,16.25,14.8537,15.6502,1382291.0
2020-03-23 10:00:00,16.74,16.85,16.0,16.23,1334541.0,15.6877,15.7908,14.9942,15.2098,1334541.0
2020-03-23 10:30:00,16.2,16.3,15.5,15.5,1234159.0,15.1817,15.2754,14.5257,14.5257,1234159.0
2020-03-23 11:00:00,15.51,15.79,14.78,14.79,1213967.0,14.535,14.7974,13.8509,13.8603,1213967.0
2020-03-23 11:30:00,14.79,15.08,14.25,14.71,819704.0,13.8603,14.1321,13.3542,13.7853,819704.0
2020-03-23 12:00:00,14.7,15.42,14.45,15.21,717922.0,13.7759,14.4507,13.5417,14.2539,717922.0
2020-03-23 12:30:00,15.2,16.5,14.81,16.45,871769.0,14.2445,15.4628,13.879,15.4159,871769.0
2020-03-23 13:00:00,16.38,16.75,15.8,15.91,602347.0,15.3503,15.6971,14.8068,14.9099,602347.0
2020-03-23 13:30:00,15.9,16.33,15.1,15.2,744204.0,14.9005,15.3035,14.1508,14.2445,744204.0
2020-03-23 14:00:00,15.25,15.68,14.85,15.56,688915.0,14.2914,14.6943,13.9165,14.5819,688915.0
2020-03-23 14:30:00,15.5,15.8,15.07,15.14,261781.0,14.5257,14.8068,14.1227,14.1883,261781.0
2020-03-23 15:00:00,15.14,15.42,14.51,14.7,1181160.0,14.1883,14.4507,13.5979,13.7759,1181160.0
2020-03-23 15:30:00,14.71,15.44,14.46,15.15,1410891.0,13.7853,14.4694,13.551,14.1977,1410891.0
2020-03-24 09:30:00,17.33,18.39,17.3,17.81,2160478.0,16.3405,17.34,16.3122,16.7931,2160478.0
2020-03-24 10:00:00,17.81,18.85,17.79,18.74,1061752.0,16.7931,17.7737,16.7742,17.67,1061752.0
2020-03-24 10:30:00,18.75,18.93,18.35,18.48,665730.0,17.6794,17.8492,17.3023,17.4249,665730.0
2020-03-24 11:00:00,18.5,18.89,18.31,18.84,509437.0,17.4437,17.8114,17.2646,17.7643,509437.0
2020-03-24 11:30:00,18.84,19.43,18.69,19.43,645581.0,17.7643,18.3206,17.6229,18.3206,645581.0
2020-03-24 12:00:00,19.35,19.73,19.15,19.72,544361.0,18.2452,18.6035,18.0566,18.5941,544361.0
2020-03-24 12:30:00,19.68,19.88,19.08,19.12,488891.0,18.5563,18.7449,17.9906,18.0283,488891.0
2020-03-24 13:00:00,19.12,19.3,18.6,19.05,479846.0,18.0283,18.198,17.538,17.9623,479846.0
2020-03-24 13:30:00,19.1,19.23,18.54,18.62,279602.0,18.0095,18.132,17.4814,17.5569,279602.0
2020-03-24 14:00:00,18.6,18.74,18.18,18.55,382006.0,17.538,17.67,17.142,17.4909,382006.0
2020-03-24 14:30:00,18.5,19.22,18.36,19.21,406541.0,17.4437,18.1226,17.3117,18.1132,406541.0
2020-03-24 15:00:00,19.23,19.55,19.13,19.49,627623.0,18.132,18.4338,18.0377,18.3772,627623.0
2020-03-24 15:30:00,19.49,20.19,19.38,20.08,1129502.0,18.3772,19.0372,18.2735,18.9335,1129502.0
2020-03-25 09:30:00,20.83,22.33,20.0,20.17,2194621.0,19.6407,21.055,18.8581,19.0184,2194621.0
2020-03-25 10:00:00,20.04,20.29,19.26,20.07,971623.0,18.8958,19.1315,18.1603,18.9241,971623.0
2020-03-25 10:30:00,20.04,21.25,20.04,21.19,645729.0,18.8958,20.0367,18.8958,19.9801,645729.0
2020-03-25 11:00:00,21.22,21.62,20.9,21.14,630543.0,20.0084,20.3856,19.7067,19.933,630543.0
2020-03-25 11:30:00,21.18,21.61,21.04,21.48,1005693.0,19.9707,20.3761,19.8387,20.2536,1005693.0
2020-03-25 12:00:00,21.48,22.86,21.47,22.7,988155.0,20.2536,21.5548,20.2441,21.4039,988155.0
2020-03-25 12:30:00,22.73,23.66,22.41,23.21,1278823.0,21.4322,22.3091,21.1305,21.8848,1278823.0
2020-03-25 13:00:00,23.34,24.32,23.22,24.17,1285947.0,22.0074,22.9314,21.8942,22.79,1285947.0
2020-03-25 13:30:00,24.2,24.89,23.91,24.1,1415241.0,22.8183,23.4689,22.5448,22.724,1415241.0
2020-03-25 14:00:00,24.15,24.6,23.34,24.12,958977.0,22.7711,23.1954,22.0074,22.7428,958977.0
2020-03-25 14:30:00,24.12,24.48,23.4,24.34,588800.0,22.7428,23.0823,22.0639,22.9503,588800.0
2020-03-25 15:00:00,24.31,24.61,24.02,24.19,653149.0,22.922,23.2048,22.6485,22.8088,653149.0
2020-03-25 15:30:00,24.21,24.75,22.04,22.38,1536443.0,22.8277,23.3369,20.7816,21.1022,1536443.0
2020-03-26 09:30:00,23.1,24.74,23.01,24.63,1496533.0,21.7811,23.3274,21.6962,23.2237,1496533.0
2020-03-26 10:00:00,24.62,25.82,24.28,25.25,1547048.0,23.2143,24.3458,22.8937,23.8083,1547048.0
2020-03-26 10:30:00,25.32,25.78,24.61,25.2,825480.0,23.8743,24.308,23.2048,23.7612,825480.0
2020-03-26 11:00:00,25.22,25.67,24.76,25.64,513833.0,23.78,24.2043,23.3463,24.176,513833.0
2020-03-26 11:30:00,25.68,26.09,25.55,25.92,749036.0,24.2138,24.6003,24.0912,24.4401,749036.0
2020-03-26 12:00:00,25.94,26.1,25.25,25.83,508803.0,24.4589,24.6098,23.8083,24.3552,508803.0
2020-03-26 12:30:00,25.86,26.16,25.55,25.8,363314.0,24.3835,24.6663,24.0912,24.3269,363314.0
2020-03-26 13:00:00,25.76,25.92,24.81,24.85,497169.0,24.2892,24.4401,23.3934,23.4311,497169.0
2020-03-26 13:30:00,24.82,25.39,24.52,24.97,294784.0,23.4029,23.9403,23.12,23.5443,294784.0
2020-03-26 14:00:00,25.06,25.34,24.68,25.2,324931.0,23.6292,23.8932,23.2709,23.7612,324931.0
2020-03-26 14:30:00,25.26,25.9,25.25,25.72,239961.0,23.8177,24.4212,23.8083,24.2515,239961.0
2020-03-26 15:00:00,25.78,25.79,25.24,25.72,204396.0,24.308,24.3175,23.7989,24.2515,204396.0
2020-03-26 15:30:00,25.74,26.75,25.0,26.41,1041707.0,24.2703,25.2227,23.5726,24.9021,1041707.0
2020-03-27 09:30:00,23.61,23.84,22.51,23.39,1212635.0,22.2619,22.4788,21.2248,22.0545,1212635.0
2020-03-27 10:00:00,23.43,24.07,23.15,23.48,482974.0,22.0922,22.6957,21.8282,22.1394,482974.0
2020-03-27 10:30:00,23.6,23.93,23.22,23.78,721492.0,22.2525,22.5637,21.8942,22.4222,721492.0
2020-03-27 11:00:00,23.8,24.62,23.68,24.17,462607.0,22.4411,23.2143,22.3279,22.79,462607.0
2020-03-27 11:30:00,24.19,24.4,23.53,23.6,220193.0,22.8088,23.0068,22.1865,22.2525,220193.0
2020-03-27 12:00:00,23.6,24.17,23.58,23.93,178445.0,22.2525,22.79,22.2337,22.5637,178445.0
2020-03-27 12:30:00,23.86,24.44,23.85,24.44,155595.0,22.4977,23.0446,22.4882,23.0446,155595.0
2020-03-27 13:00:00,24.42,24.63,23.98,24.12,183813.0,23.0257,23.2237,22.6108,22.7428,183813.0
2020-03-27 13:30:00,24.11,25.19,24.11,24.73,982878.0,22.7334,23.7517,22.7334,23.318,982878.0
2020-03-27 14:00:00,24.71,24.9,24.4,24.81,255138.0,23.2991,23.4783,23.0068,23.3934,255138.0
2020-03-27 14:30:00,24.77,25.25,24.54,25.25,337684.0,23.3557,23.8083,23.1388,23.8083,337684.0
2020-03-27 15:00:00,25.2,26.47,25.04,26.2,672425.0,23.7612,24.9586,23.6103,24.7041,672425.0
2020-03-27 15:30:00,26.19,26.25,23.9,24.23,939390.0,24.6946,24.7512,22.5354,22.8465,939390.0
2020-03-30 09:30:00,24.29,24.75,22.76,23.42,1848998.0,22.9031,23.3369,21.4605,22.0828,1848998.0
2020-03-30 10:00:00,23.46,24.04,23.22,23.76,498668.0,22.1205,22.6674,21.8942,22.4034,498668.0
2020-03-30 10:30:00,23.77,24.36,23.65,23.82,473788.0,22.4128,22.9691,22.2997,22.46,473788.0
2020-03-30 11:00:00,23.77,24.76,23.71,24.69,522339.0,22.4128,23.3463,22.3562,23.2803,522339.0
2020-03-30 11:30:00,24.74,24.82,24.37,24.6,387580.0,23.3274,23.4029,22.9786,23.1954,387580.0
2020-03-30 12:00:00,24.6,25.04,24.43,24.92,534625.0,23.1954,23.6103,23.0351,23.4971,534625.0
2020-03-30 12:30:00,24.92,24.92,24.55,24.85,295481.0,23.4971,23.4971,23.1483,23.4311,295481.0
2020-03-30 13:00:00,24.85,24.87,24.57,24.81,215372.0,23.4311,23.45,23.1671,23.3934,215372.0
2020-03-30 13:30:00,24.82,24.84,24.4,24.67,241413.0,23.4029,23.4217,23.0068,23.2614,241413.0
2020-03-30 14:00:00,24.57,24.75,24.2,24.72,235073.0,23.1671,23.3369,22.8183,23.3086,235073.0
2020-03-30 14:30:00,24.67,25.18,24.66,25.09,374654.0,23.2614,23.7423,23.252,23.6574,374654.0
2020-03-30 15:00:00,25.1,25.49,24.49,24.77,617599.0,23.6669,24.0346,23.0917,23.3557,617599.0
2020-03-30 15:30:00,24.8,25.9,24.69,25.67,935975.0,23.384,24.4212,23.2803,24.2043,935975.0
2020-03-31 09:30:00,25.0,25.12,23.96,24.24,1045662.0,23.5726,23.6857,22.592,22.856,1045662.0
2020-03-31 10:00:00,24.21,25.23,24.2,24.93,707154.0,22.8277,23.7894,22.8183,23.5066,707154.0
2020-03-31 10:30:00,24.96,25.42,24.93,25.0,381083.0,23.5349,23.9686,23.5066,23.5726,381083.0
2020-03-31 11:00:00,24.99,25.26,24.77,25.24,284857.0,23.5632,23.8177,23.3557,23.7989,284857.0
2020-03-31 11:30:00,25.26,25.43,24.91,24.96,200535.0,23.8177,23.978,23.4877,23.5349,200535.0
2020-03-31 12:00:00,24.95,25.06,24.26,24.37,428736.0,23.5254,23.6292,22.8748,22.9786,428736.0
2020-03-31 12:30:00,24.34,24.37,23.76,23.94,685261.0,22.9503,22.9786,22.4034,22.5731,685261.0
2020-03-31 13:00:00,23.94,24.19,23.51,23.64,485409.0,22.5731,22.8088,22.1677,22.2902,485409.0
2020-03-31 13:30:00,23.6,23.99,23.48,23.97,344701.0,22.2525,22.6202,22.1394,22.6014,344701.0
2020-03-31 14:00:00,23.95,24.0,23.6,23.92,230958.0,22.5825,22.6297,22.2525,22.5542,230958.0
2020-03-31 14:30:00,23.89,24.12,23.73,23.87,329480.0,22.526,22.7428,22.3751,22.5071,329480.0
2020-03-31 15:00:00,23.94,23.96,22.81,23.07,738244.0,22.5731,22.592,21.5076,21.7528,738244.0
2020-03-31 15:30:00,23.02,23.82,23.02,23.5,614228.0,21.7056,22.46,21.7056,22.1582,614228.0
2020-04-01 09:30:00,20.35,20.43,19.7,20.2,1467357.0,19.1881,19.2635,18.5752,19.0466,1467357.0
2020-04-01 10:00:00,20.3,20.38,19.82,19.94,753444.0,19.1409,19.2164,18.6883,18.8015,753444.0
2020-04-01 10:30:00,19.94,20.14,19.85,19.91,512345.0,18.8015,18.9901,18.7166,18.7732,512345.0
2020-04-01 11:00:00,19.92,20.29,19.77,19.78,598605.0,18.7826,19.1315,18.6412,18.6506,598605.0
2020-04-01 11:30:00,19.78,19.99,19.6,19.73,536320.0,18.6506,18.8486,18.4809,18.6035,536320.0
2020-04-01 12:00:00,19.73,19.73,19.31,19.36,636231.0,18.6035,18.6035,18.2075,18.2546,636231.0
2020-04-01 12:30:00,19.35,19.56,19.0,19.19,537877.0,18.2452,18.4432,17.9152,18.0943,537877.0
2020-04-01 13:00:00,19.17,19.51,19.1,19.45,302800.0,18.0755,18.396,18.0095,18.3395,302800.0
2020-04-01 13:30:00,19.43,19.76,19.22,19.69,191763.0,18.3206,18.6318,18.1226,18.5658,191763.0
2020-04-01 14:00:00,19.7,19.92,19.35,19.42,263926.0,18.5752,18.7826,18.2452,18.3112,263926.0
2020-04-01 14:30:00,19.35,19.45,19.18,19.18,345880.0,18.2452,18.3395,18.0849,18.0849,345880.0
2020-04-01 15:00:00,19.19,19.3,18.92,18.92,781620.0,18.0943,18.198,17.8397,17.8397,781620.0
2020-04-01 15:30:00,18.93,19.44,18.6,19.26,856233.0,17.8492,18.33,17.538,18.1603,856233.0
2020-04-02 09:30:00,18.88,19.56,18.76,19.33,1344955.0,17.802,18.4432,17.6889,18.2263,1344955.0
2020-04-02 10:00:00,19.34,19.98,19.26,19.98,493048.0,18.2357,18.8392,18.1603,18.8392,493048.0
2020-04-02 10:30:00,19.99,20.98,19.93,20.45,1064265.0,18.8486,19.7821,18.7921,19.2824,1064265.0
2020-04-02 11:00:00,20.46,20.48,19.65,19.84,339251.0,19.2918,19.3107,18.528,18.7072,339251.0
2020-04-02 11:30:00,19.88,20.45,19.78,20.32,679523.0,18.7449,19.2824,18.6506,19.1598,679523.0
2020-04-02 12:00:00,20.28,20.61,20.25,20.3,230396.0,19.1221,19.4332,19.0938,19.1409,230396.0
2020-04-02 12:30:00,20.31,20.52,20.21,20.38,132939.0,19.1504,19.3484,19.0561,19.2164,132939.0
2020-04-02 13:00:00,20.33,20.5,19.56,19.58,291611.0,19.1692,19.3295,18.4432,18.462,291611.0
2020-04-02 13:30:00,19.58,19.92,19.5,19.66,239391.0,18.462,18.7826,18.3866,18.5375,239391.0
2020-04-02 14:00:00,19.65,19.65,19.08,19.48,371820.0,18.528,18.528,17.9906,18.3678,371820.0
2020-04-02 14:30:00,19.44,19.71,19.23,19.68,490975.0,18.33,18.5846,18.132,18.5563,490975.0
2020-04-02 15:00:00,19.73,19.86,19.53,19.71,240360.0,18.6035,18.7261,18.4149,18.5846,240360.0
2020-04-02 15:30:00,19.71,20.44,19.38,20.39,904864.0,18.5846,19.2729,18.2735,19.2258,904864.0
2020-04-03 09:30:00,19.9,20.58,19.81,20.17,625072.0,18.7638,19.4049,18.6789,19.0184,625072.0
2020-04-03 10:00:00,20.2,20.44,19.58,19.7,468120.0,19.0466,19.2729,18.462,18.5752,468120.0
2020-04-03 10:30:00,19.7,19.82,19.19,19.51,893701.0,18.5752,18.6883,18.0943,18.396,893701.0
2020-04-03 11:00:00,19.51,19.68,19.05,19.18,224434.0,18.396,18.5563,17.9623,18.0849,224434.0
2020-04-03 11:30:00,19.17,19.33,18.86,19.07,459614.0,18.0755,18.2263,17.7832,17.9812,459614.0
2020-04-03 12:00:00,19.04,19.14,18.55,18.77,468600.0,17.9529,18.0472,17.4909,17.6983,468600.0
2020-04-03 12:30:00,18.73,19.03,18.71,18.87,229378.0,17.6606,17.9434,17.6417,17.7926,229378.0
2020-04-03 13:00:00,18.89,19.04,18.6,18.65,161779.0,17.8114,17.9529,17.538,17.5851,161779.0
2020-04-03 13:30:00,18.63,18.74,18.37,18.51,502512.0,17.5663,17.67,17.3211,17.4531,502512.0
2020-04-03 14:00:00,18.52,18.65,18.31,18.64,365828.0,17.4626,17.5851,17.2646,17.5757,365828.0
2020-04-03 14:30:00,18.6,18.91,18.38,18.9,410358.0,17.538,17.8303,17.3306,17.8209,410358.0
2020-04-03 15:00:00,18.92,19.23,18.63,18.95,545086.0,17.8397,18.132,17.5663,17.868,545086.0
2020-04-03 15:30:00,18.98,19.37,18.51,19.17,924723.0,17.8963,18.264,17.4531,18.0755,924723.0
2020-04-06 09:30:00,22.16,22.81,21.86,22.74,2623201.0,20.8947,21.5076,20.6119,21.4416,2623201.0
2020-04-06 10:00:00,22.71,23.07,22.63,22.65,1273742.0,21.4133,21.7528,21.3379,21.3568,1273742.0
2020-04-06 10:30:00,22.67,22.72,22.01,22.29,929778.0,21.3756,21.4228,20.7533,21.0173,929778.0
2020-04-06 11:00:00,22.29,22.37,22.01,22.37,478193.0,21.0173,21.0927,20.7533,21.0927,478193.0
2020-04-06 11:30:00,22.35,22.81,22.29,22.76,517807.0,21.0739,21.5076,21.0173,21.4605,517807.0
2020-04-06 12:00:00,22.77,23.29,22.71,23.17,799932.0,21.4699,21.9602,21.4133,21.8471,799932.0
2020-04-06 12:30:00,23.16,23.2,22.93,23.16,476553.0,21.8376,21.8754,21.6208,21.8376,476553.0
2020-04-06 13:00:00,23.16,23.2,22.92,22.98,320230.0,21.8376,21.8754,21.6113,21.6679,320230.0
2020-04-06 13:30:00,23.0,23.31,22.91,23.14,575592.0,21.6868,21.9791,21.6019,21.8188,575592.0
2020-04-06 14:00:00,23.13,23.13,22.71,22.89,431342.0,21.8094,21.8094,21.4133,21.5831,431342.0
2020-04-06 14:30:00,22.9,23.03,22.74,22.94,317259.0,21.5925,21.7151,21.4416,21.6302,317259.0
2020-04-06 15:00:00,22.93,23.21,22.81,23.2,927529.0,21.6208,21.8848,21.5076,21.8754,927529.0
2020-04-06 15:30:00,23.19,24.13,23.07,23.68,1600036.0,21.8659,22.7523,21.7528,22.3279,1600036.0
2020-04-07 09:30:00,27.35,27.6,26.51,27.35,2449957.0,25.7884,26.0241,24.9964,25.7884,2449957.0
2020-04-07 10:00:00,27.34,27.48,25.57,25.78,1701932.0,25.779,25.911,24.11,24.308,1701932.0
2020-04-07 10:30:00,25.78,26.3,24.94,25.36,933504.0,24.308,24.7984,23.516,23.912,933504.0
2020-04-07 11:00:00,25.34,26.37,25.25,26.23,622298.0,23.8932,24.8644,23.8083,24.7324,622298.0
2020-04-07 11:30:00,26.21,26.8,26.21,26.38,556899.0,24.7135,25.2698,24.7135,24.8738,556899.0
2020-04-07 12:00:00,26.5,27.03,26.48,26.75,550665.0,24.9869,25.4867,24.9681,25.2227,550665.0
2020-04-07 12:30:00,26.8,26.93,26.47,26.71,477296.0,25.2698,25.3924,24.9586,25.1849,477296.0
2020-04-07 13:00:00,26.73,26.9,26.19,26.52,428488.0,25.2038,25.3641,24.6946,25.0058,428488.0
2020-04-07 13:30:00,26.53,26.58,25.96,26.05,463732.0,25.0152,25.0624,24.4778,24.5626,463732.0
2020-04-07 14:00:00,26.03,26.05,25.36,25.64,700956.0,24.5438,24.5626,23.912,24.176,700956.0
2020-04-07 14:30:00,25.65,25.81,24.61,24.85,730485.0,24.1855,24.3363,23.2048,23.4311,730485.0
2020-04-07 15:00:00,24.83,25.57,24.43,24.53,792237.0,23.4123,24.11,23.0351,23.1294,792237.0
2020-04-07 15:30:00,24.6,25.55,24.16,24.23,1132830.0,23.1954,24.0912,22.7805,22.8465,1132830.0
2020-04-08 09:30:00,25.65,25.73,24.71,24.82,1012729.0,24.1855,24.2609,23.2991,23.4029,1012729.0
2020-04-08 10:00:00,24.85,25.44,24.52,25.35,487503.0,23.4311,23.9875,23.12,23.9026,487503.0
2020-04-08 10:30:00,25.38,25.85,25.23,25.81,430294.0,23.9309,24.374,23.7894,24.3363,430294.0
2020-04-08 11:00:00,25.82,26.54,25.66,26.46,733486.0,24.3458,25.0247,24.1949,24.9492,733486.0
2020-04-08 11:30:00,26.45,26.98,26.36,26.58,865504.0,24.9398,25.4395,24.8549,25.0624,865504.0
2020-04-08 12:00:00,26.59,26.95,26.38,26.75,464799.0,25.0718,25.4112,24.8738,25.2227,464799.0
2020-04-08 12:30:00,26.77,27.12,26.63,26.85,479907.0,25.2415,25.5715,25.1095,25.317,479907.0
2020-04-08 13:00:00,26.86,27.1,26.68,26.85,299361.0,25.3264,25.5527,25.1567,25.317,299361.0
2020-04-08 13:30:00,26.86,26.88,26.32,26.43,288927.0,25.3264,25.3452,24.8172,24.9209,288927.0
2020-04-08 14:00:00,26.46,27.19,26.41,27.17,1005005.0,24.9492,25.6375,24.9021,25.6187,1005005.0
2020-04-08 14:30:00,27.18,27.47,27.11,27.42,798390.0,25.6281,25.9016,25.5621,25.8544,798390.0
2020-04-08 15:00:00,27.44,27.72,27.24,27.49,717685.0,25.8733,26.1373,25.6847,25.9204,717685.0
2020-04-08 15:30:00,27.52,28.16,27.08,27.79,1235064.0,25.9487,26.5522,25.5338,26.2033,1235064.0
2020-04-09 09:30:00,30.23,32.0,29.66,31.99,2591044.0,28.504,30.1729,27.9665,30.1635,2591044.0
2020-04-09 10:00:00,31.99,32.05,30.61,31.49,1809243.0,30.1635,30.22,28.8623,29.692,1809243.0
2020-04-09 10:30:00,31.5,31.94,31.15,31.52,766282.0,29.7015,30.1163,29.3714,29.7203,766282.0
2020-04-09 11:00:00,31.48,31.48,30.75,31.33,756849.0,29.6826,29.6826,28.9943,29.5412,756849.0
2020-04-09 11:30:00,31.27,31.79,31.05,31.78,515228.0,29.4846,29.9749,29.2771,29.9655,515228.0
2020-04-09 12:00:00,31.76,32.06,31.56,31.66,614125.0,29.9466,30.2295,29.758,29.8523,614125.0
2020-04-09 12:30:00,31.64,32.3,31.64,32.15,679929.0,29.8335,30.4558,29.8335,30.3143,679929.0
2020-04-09 13:00:00,32.16,32.25,31.87,32.2,434282.0,30.3238,30.4086,30.0503,30.3615,434282.0
2020-04-09 13:30:00,32.22,32.32,31.29,31.76,662098.0,30.3803,30.4746,29.5034,29.9466,662098.0
2020-04-09 14:00:00,31.75,31.81,30.86,31.1,671144.0,29.9372,29.9938,29.098,29.3243,671144.0
2020-04-09 14:30:00,31.12,31.45,30.04,30.49,995057.0,29.3431,29.6543,28.3248,28.7491,995057.0
2020-04-09 15:00:00,30.47,31.35,30.33,31.32,947398.0,28.7303,29.56,28.5983,29.5317,947398.0
2020-04-09 15:30:00,31.38,31.65,31.07,31.36,1468908.0,29.5883,29.8429,29.296,29.5694,1468908.0
2020-04-13 09:30:00,31.75,31.79,28.36,28.57,1678428.0,29.9372,29.9749,26.7407,26.9387,1678428.0
2020-04-13 10:00:00,28.6,29.04,28.0,28.34,931963.0,26.967,27.3819,26.4013,26.7219,931963.0
2020-04-13 10:30:00,28.25,28.34,27.6,27.63,739274.0,26.637,26.7219,26.0241,26.0524,739274.0
2020-04-13 11:00:00,27.63,28.04,27.1,28.0,685826.0,26.0524,26.439,25.5527,26.4013,685826.0
2020-04-13 11:30:00,28.0,28.32,27.7,28.1,532305.0,26.4013,26.703,26.1184,26.4956,532305.0
2020-04-13 12:00:00,28.09,28.85,28.04,28.39,904666.0,26.4862,27.2028,26.439,26.769,904666.0
2020-04-13 12:30:00,28.35,28.36,27.81,27.96,399865.0,26.7313,26.7407,26.2221,26.3636,399865.0
2020-04-13 13:00:00,27.94,28.02,27.62,27.74,192676.0,26.3447,26.4201,26.043,26.1561,192676.0
2020-04-13 13:30:00,27.67,28.23,27.66,28.05,245487.0,26.0901,26.6182,26.0807,26.4484,245487.0
2020-04-13 14:00:00,28.05,28.4,27.75,27.94,338804.0,26.4484,26.7785,26.1656,26.3447,338804.0
2020-04-13 14:30:00,27.95,28.1,27.72,28.0,235324.0,26.3541,26.4956,26.1373,26.4013,235324.0
2020-04-13 15:00:00,28.05,28.34,27.71,28.15,461976.0,26.4484,26.7219,26.1278,26.5427,461976.0
2020-04-13 15:30:00,28.16,28.72,28.01,28.13,1138371.0,26.5522,27.0802,26.4107,26.5239,1138371.0
2020-04-14 09:30:00,30.7,30.7,29.8,30.18,1924259.0,28.9471,28.9471,28.0985,28.4568,1924259.0
2020-04-14 10:00:00,30.2,30.36,29.52,29.62,992629.0,28.4757,28.6265,27.8345,27.9288,992629.0
2020-04-14 10:30:00,29.66,29.66,28.82,28.83,1111429.0,27.9665,27.9665,27.1745,27.1839,1111429.0
2020-04-14 11:00:00,28.83,28.9,28.09,28.32,962388.0,27.1839,27.2499,26.4862,26.703,962388.0
2020-04-14 11:30:00,28.33,28.72,28.29,28.34,513360.0,26.7124,27.0802,26.6747,26.7219,513360.0
2020-04-14 12:00:00,28.37,29.18,28.37,28.95,482449.0,26.7502,27.5139,26.7502,27.297,482449.0
2020-04-14 12:30:00,28.97,29.05,28.78,28.79,236440.0,27.3159,27.3913,27.1368,27.1462,236440.0
2020-04-14 13:00:00,28.8,28.83,28.52,28.67,198596.0,27.1556,27.1839,26.8916,27.033,198596.0
2020-04-14 13:30:00,28.67,28.99,28.67,28.84,229601.0,27.033,27.3348,27.033,27.1933,229601.0
2020-04-14 14:00:00,28.82,29.25,28.75,29.07,302630.0,27.1745,27.5799,27.1085,27.4102,302630.0
2020-04-14 14:30:00,29.13,29.22,28.94,29.14,222211.0,27.4668,27.5516,27.2876,27.4762,222211.0
2020-04-14 15:00:00,29.1,29.12,28.68,29.0,337065.0,27.4385,27.4573,27.0425,27.3442,337065.0
2020-04-14 15:30:00,29.0,29.4,28.88,29.14,692985.0,27.3442,27.7214,27.231,27.4762,692985.0
2020-04-15 09:30:00,26.4,26.5,25.6,26.0,1388283.0,24.8926,24.9869,24.1383,24.5155,1388283.0
2020-04-15 10:00:00,26.0,26.07,25.2,25.28,1017498.0,24.5155,24.5815,23.7612,23.8366,1017498.0
2020-04-15 10:30:00,25.32,25.66,25.15,25.54,575572.0,23.8743,24.1949,23.714,24.0817,575572.0
2020-04-15 11:00:00,25.55,25.57,25.16,25.5,447735.0,24.0912,24.11,23.7234,24.044,447735.0
2020-04-15 11:30:00,25.54,25.87,25.39,25.54,287313.0,24.0817,24.3929,23.9403,24.0817,287313.0
2020-04-15 12:00:00,25.58,25.68,25.28,25.63,373342.0,24.1195,24.2138,23.8366,24.1666,373342.0
2020-04-15 12:30:00,25.59,25.81,25.49,25.68,324730.0,24.1289,24.3363,24.0346,24.2138,324730.0
2020-04-15 13:00:00,25.69,26.31,25.66,25.82,571682.0,24.2232,24.8078,24.1949,24.3458,571682.0
2020-04-15 13:30:00,25.86,25.86,25.42,25.49,374785.0,24.3835,24.3835,23.9686,24.0346,374785.0
2020-04-15 14:00:00,25.54,25.89,25.53,25.85,274679.0,24.0817,24.4118,24.0723,24.374,274679.0
2020-04-15 14:30:00,25.87,26.07,25.76,26.02,339072.0,24.3929,24.5815,24.2892,24.5343,339072.0
2020-04-15 15:00:00,25.99,26.03,25.5,25.57,470152.0,24.5061,24.5438,24.044,24.11,470152.0
2020-04-15 15:30:00,25.56,25.65,25.33,25.6,1134460.0,24.1006,24.1855,23.8837,24.1383,1134460.0
2020-04-16 09:30:00,25.91,25.91,24.12,24.17,1183629.0,24.4306,24.4306,22.7428,22.79,1183629.0
2020-04-16 10:00:00,24.15,24.38,23.91,24.35,1070558.0,22.7711,22.988,22.5448,22.9597,1070558.0
2020-04-16 10:30:00,24.35,24.63,24.06,24.61,754032.0,22.9597,23.2237,22.6863,23.2048,754032.0
2020-04-16 11:00:00,24.62,24.88,24.45,24.48,497479.0,23.2143,23.4594,23.054,23.0823,497479.0
2020-04-16 11:30:00,24.46,24.68,24.25,24.54,637686.0,23.0634,23.2709,22.8654,23.1388,637686.0
2020-04-16 12:00:00,24.54,24.6,23.75,23.87,908919.0,23.1388,23.1954,22.394,22.5071,908919.0
2020-04-16 12:30:00,23.85,24.01,23.58,23.95,340824.0,22.4882,22.6391,22.2337,22.5825,340824.0
2020-04-16 13:00:00,23.93,24.12,23.91,24.09,210318.0,22.5637,22.7428,22.5448,22.7145,210318.0
2020-04-16 13:30:00,24.09,24.2,23.9,24.0,322522.0,22.7145,22.8183,22.5354,22.6297,322522.0
2020-04-16 14:00:00,23.99,24.32,23.81,24.19,415679.0,22.6202,22.9314,22.4505,22.8088,415679.0
2020-04-16 14:30:00,24.15,24.42,24.0,24.06,309925.0,22.7711,23.0257,22.6297,22.6863,309925.0
2020-04-16 15:00:00,24.05,24.24,23.9,24.24,325706.0,22.6768,22.856,22.5354,22.856,325706.0
2020-04-16 15:30:00,24.25,24.48,24.13,24.29,660105.0,22.8654,23.0823,22.7523,22.9031,660105.0
2020-04-17 09:30:00,27.01,27.49,26.8,27.42,1685269.0,25.4678,25.9204,25.2698,25.8544,1685269.0
2020-04-17 10:00:00,27.42,27.45,26.5,26.66,689828.0,25.8544,25.8827,24.9869,25.1378,689828.0
2020-04-17 10:30:00,26.62,26.75,26.28,26.64,425920.0,25.1001,25.2227,24.7795,25.1189,425920.0
2020-04-17 11:00:00,26.63,26.93,26.48,26.58,309792.0,25.1095,25.3924,24.9681,25.0624,309792.0
2020-04-17 11:30:00,26.6,26.9,26.51,26.8,255205.0,25.0812,25.3641,24.9964,25.2698,255205.0
2020-04-17 12:00:00,26.81,26.92,26.62,26.68,220667.0,25.2792,25.383,25.1001,25.1567,220667.0
2020-04-17 12:30:00,26.7,27.2,26.67,27.1,366055.0,25.1755,25.647,25.1472,25.5527,366055.0
2020-04-17 13:00:00,27.09,27.3,27.05,27.05,274516.0,25.5432,25.7413,25.5055,25.5055,274516.0
2020-04-17 13:30:00,27.08,27.16,26.83,27.03,233770.0,25.5338,25.6093,25.2981,25.4867,233770.0
2020-04-17 14:00:00,27.03,27.03,26.76,26.86,149540.0,25.4867,25.4867,25.2321,25.3264,149540.0
2020-04-17 14:30:00,26.8,26.97,26.67,26.95,151512.0,25.2698,25.4301,25.1472,25.4112,151512.0
2020-04-17 15:00:00,26.92,27.25,26.9,27.23,369725.0,25.383,25.6941,25.3641,25.6753,369725.0
2020-04-17 15:30:00,27.23,28.04,27.22,27.8,1712079.0,25.6753,26.439,25.6658,26.2127,1712079.0
2020-04-20 09:30:00,26.21,26.62,25.62,26.36,1134068.0,24.7135,25.1001,24.1572,24.8549,1134068.0
2020-04-20 10:00:00,26.35,26.59,26.21,26.28,394639.0,24.8455,25.0718,24.7135,24.7795,394639.0
2020-04-20 10:30:00,26.29,27.12,26.22,26.91,518983.0,24.7889,25.5715,24.7229,25.3735,518983.0
2020-04-20 11:00:00,26.85,27.02,26.7,26.95,462375.0,25.317,25.4772,25.1755,25.4112,462375.0
2020-04-20 11:30:00,26.93,27.19,26.82,27.11,256730.0,25.3924,25.6375,25.2887,25.5621,256730.0
2020-04-20 12:00:00,27.13,27.16,26.7,26.77,183664.0,25.581,25.6093,25.1755,25.2415,183664.0
2020-04-20 12:30:00,26.78,26.97,26.67,26.7,160488.0,25.2509,25.4301,25.1472,25.1755,160488.0
2020-04-20 13:00:00,26.7,26.7,26.3,26.46,234464.0,25.1755,25.1755,24.7984,24.9492,234464.0
2020-04-20 13:30:00,26.46,26.47,26.2,26.37,433409.0,24.9492,24.9586,24.7041,24.8644,433409.0
2020-04-20 14:00:00,26.33,26.44,25.63,25.64,532117.0,24.8266,24.9304,24.1666,24.176,532117.0
2020-04-20 14:30:00,25.64,25.91,25.3,25.31,800666.0,24.176,24.4306,23.8555,23.8649,800666.0
2020-04-20 15:00:00,25.31,25.61,25.24,25.6,630025.0,23.8649,24.1478,23.7989,24.1383,630025.0
2020-04-20 15:30:00,25.57,26.02,25.5,25.78,1143318.0,24.11,24.5343,24.044,24.308,1143318.0
2020-04-21 09:30:00,24.2,24.84,23.68,24.68,1372208.0,22.8183,23.4217,22.3279,23.2709,1372208.0
2020-04-21 10:00:00,24.75,24.76,24.3,24.45,563059.0,23.3369,23.3463,22.9125,23.054,563059.0
2020-04-21 10:30:00,24.55,24.55,24.0,24.02,354790.0,23.1483,23.1483,22.6297,22.6485,354790.0
2020-04-21 11:00:00,24.01,24.07,23.52,23.6,822599.0,22.6391,22.6957,22.1771,22.2525,822599.0
2020-04-21 11:30:00,23.64,23.9,23.43,23.79,609370.0,22.2902,22.5354,22.0922,22.4317,609370.0
2020-04-21 12:00:00,23.82,23.88,23.55,23.58,219456.0,22.46,22.5165,22.2054,22.2337,219456.0
2020-04-21 12:30:00,23.59,23.75,23.28,23.68,425481.0,22.2431,22.394,21.9508,22.3279,425481.0
2020-04-21 13:00:00,23.68,23.95,23.57,23.88,178662.0,22.3279,22.5825,22.2242,22.5165,178662.0
2020-04-21 13:30:00,23.86,24.05,23.51,23.56,376064.0,22.4977,22.6768,22.1677,22.2148,376064.0
2020-04-21 14:00:00,23.59,23.98,23.48,23.76,218287.0,22.2431,22.6108,22.1394,22.4034,218287.0
2020-04-21 14:30:00,23.77,23.77,23.37,23.45,369179.0,22.4128,22.4128,22.0356,22.1111,369179.0
2020-04-21 15:00:00,23.5,23.91,23.32,23.79,368802.0,22.1582,22.5448,21.9885,22.4317,368802.0
2020-04-21 15:30:00,23.77,24.13,23.5,23.57,858860.0,22.4128,22.7523,22.1582,22.2242,858860.0
2020-04-22 09:30:00,25.02,25.2,24.4,24.61,737960.0,23.5914,23.7612,23.0068,23.2048,737960.0
2020-04-22 10:00:00,24.62,24.76,24.37,24.71,271340.0,23.2143,23.3463,22.9786,23.2991,271340.0
2020-04-22 10:30:00,24.72,25.0,24.57,24.67,296639.0,23.3086,23.5726,23.1671,23.2614,296639.0
2020-04-22 11:00:00,24.67,24.91,24.51,24.8,133183.0,23.2614,23.4877,23.1106,23.384,133183.0
2020-04-22 11:30:00,24.8,25.07,24.75,24.93,310073.0,23.384,23.6386,23.3369,23.5066,310073.0
2020-04-22 12:00:00,24.93,25.04,24.75,24.91,183780.0,23.5066,23.6103,23.3369,23.4877,183780.0
2020-04-22 12:30:00,24.9,24.98,24.67,24.73,112736.0,23.4783,23.5537,23.2614,23.318,112736.0
2020-04-22 13:00:00,24.75,24.79,24.58,24.79,252998.0,23.3369,23.3746,23.1766,23.3746,252998.0
2020-04-22 13:30:00,24.84,24.87,24.68,24.74,97634.0,23.4217,23.45,23.2709,23.3274,97634.0
2020-04-22 14:00:00,24.75,24.8,24.65,24.76,81920.0,23.3369,23.384,23.2426,23.3463,81920.0
2020-04-22 14:30:00,24.78,25.06,24.77,24.96,224560.0,23.3651,23.6292,23.3557,23.5349,224560.0
2020-04-22 15:00:00,24.99,25.13,24.91,25.03,270676.0,23.5632,23.6952,23.4877,23.6009,270676.0
2020-04-22 15:30:00,25.06,25.3,24.75,24.75,711391.0,23.6292,23.8555,23.3369,23.3369,711391.0
2020-04-23 09:30:00,25.12,25.59,24.99,25.1,539986.0,23.6857,24.1289,23.5632,23.6669,539986.0
2020-04-23 10:00:00,25.14,25.49,24.97,25.32,487424.0,23.7046,24.0346,23.5443,23.8743,487424.0
2020-04-23 10:30:00,25.35,25.97,25.3,25.72,424553.0,23.9026,24.4872,23.8555,24.2515,424553.0
2020-04-23 11:00:00,25.69,25.84,25.52,25.78,231961.0,24.2232,24.3646,24.0629,24.308,231961.0
2020-04-23 11:30:00,25.78,25.8,25.29,25.44,253575.0,24.308,24.3269,23.846,23.9875,253575.0
2020-04-23 12:00:00,25.43,25.64,25.41,25.59,146393.0,23.978,24.176,23.9592,24.1289,146393.0
2020-04-23 12:30:00,25.58,25.64,24.52,25.03,660763.0,24.1195,24.176,23.12,23.6009,660763.0
2020-04-23 13:00:00,25.03,25.24,24.62,24.83,435288.0,23.6009,23.7989,23.2143,23.4123,435288.0
2020-04-23 13:30:00,24.78,25.02,24.5,24.73,317407.0,23.3651,23.5914,23.1011,23.318,317407.0
2020-04-23 14:00:00,24.7,24.9,24.35,24.8,344299.0,23.2897,23.4783,22.9597,23.384,344299.0
2020-04-23 14:30:00,24.76,25.02,24.64,24.96,216081.0,23.3463,23.5914,23.2331,23.5349,216081.0
2020-04-23 15:00:00,24.95,24.96,24.5,24.65,256746.0,23.5254,23.5349,23.1011,23.2426,256746.0
2020-04-23 15:30:00,24.68,24.93,24.42,24.52,447822.0,23.2709,23.5066,23.0257,23.12,447822.0
2020-04-24 09:30:00,25.15,25.18,24.42,24.49,562790.0,23.714,23.7423,23.0257,23.0917,562790.0
2020-04-24 10:00:00,24.58,24.75,24.35,24.47,310714.0,23.1766,23.3369,22.9597,23.0728,310714.0
2020-04-24 10:30:00,24.46,24.78,24.38,24.53,174931.0,23.0634,23.3651,22.988,23.1294,174931.0
2020-04-24 11:00:00,24.5,24.54,24.14,24.29,230845.0,23.1011,23.1388,22.7617,22.9031,230845.0
2020-04-24 11:30:00,24.3,24.45,24.18,24.31,155882.0,22.9125,23.054,22.7994,22.922,155882.0
2020-04-24 12:00:00,24.3,24.43,24.22,24.4,100462.0,22.9125,23.0351,22.8371,23.0068,100462.0
2020-04-24 12:30:00,24.4,24.57,24.35,24.43,135562.0,23.0068,23.1671,22.9597,23.0351,135562.0
2020-04-24 13:00:00,24.44,24.62,24.35,24.61,90194.0,23.0446,23.2143,22.9597,23.2048,90194.0
2020-04-24 13:30:00,24.62,24.92,24.56,24.92,450816.0,23.2143,23.4971,23.1577,23.4971,450816.0
2020-04-24 14:00:00,24.92,25.02,24.83,24.94,282863.0,23.4971,23.5914,23.4123,23.516,282863.0
2020-04-24 14:30:00,24.95,25.32,24.93,25.31,456774.0,23.5254,23.8743,23.5066,23.8649,456774.0
2020-04-24 15:00:00,25.3,25.53,25.2,25.53,382528.0,23.8555,24.0723,23.7612,24.0723,382528.0
2020-04-24 15:30:00,25.53,25.65,25.25,25.33,639212.0,24.0723,24.1855,23.8083,23.8837,639212.0
2020-04-27 09:30:00,26.11,26.56,26.05,26.44,813275.0,24.6192,25.0435,24.5626,24.9304,813275.0
2020-04-27 10:00:00,26.47,27.03,26.42,26.87,706643.0,24.9586,25.4867,24.9115,25.3358,706643.0
2020-04-27 10:30:00,26.86,27.25,26.76,27.01,404501.0,25.3264,25.6941,25.2321,25.4678,404501.0
2020-04-27 11:00:00,26.99,27.17,26.82,27.16,275732.0,25.449,25.6187,25.2887,25.6093,275732.0
2020-04-27 11:30:00,27.15,27.57,27.14,27.48,530362.0,25.5998,25.9958,25.5904,25.911,530362.0
2020-04-27 12:00:00,27.48,27.57,27.36,27.53,272252.0,25.911,25.9958,25.7978,25.9581,272252.0
2020-04-27 12:30:00,27.54,27.73,27.53,27.69,306569.0,25.9676,26.1467,25.9581,26.109,306569.0
2020-04-27 13:00:00,27.73,27.73,27.5,27.63,242541.0,26.1467,26.1467,25.9298,26.0524,242541.0
2020-04-27 13:30:00,27.61,27.7,27.53,27.65,190057.0,26.0336,26.1184,25.9581,26.0713,190057.0
2020-04-27 14:00:00,27.68,27.77,27.63,27.7,153212.0,26.0996,26.1844,26.0524,26.1184,153212.0
2020-04-27 14:30:00,27.72,27.93,27.68,27.83,273789.0,26.1373,26.3353,26.0996,26.241,273789.0
2020-04-27 15:00:00,27.86,28.0,27.82,27.87,320342.0,26.2693,26.4013,26.2316,26.2787,320342.0
2020-04-27 15:30:00,27.88,28.12,27.85,27.96,907480.0,26.2881,26.5144,26.2599,26.3636,907480.0
2020-04-28 09:30:00,30.12,30.57,29.8,29.8,1467657.0,28.4002,28.8246,28.0985,28.0985,1467657.0
2020-04-28 10:00:00,29.8,30.3,29.55,29.66,878462.0,28.0985,28.57,27.8628,27.9665,878462.0
2020-04-28 10:30:00,29.7,29.76,28.3,28.36,944876.0,28.0042,28.0608,26.6842,26.7407,944876.0
2020-04-28 11:00:00,28.4,29.0,28.28,28.85,617342.0,26.7785,27.3442,26.6653,27.2028,617342.0
2020-04-28 11:30:00,28.84,29.11,28.67,28.86,401399.0,27.1933,27.4479,27.033,27.2122,401399.0
2020-04-28 12:00:00,28.96,29.17,28.63,28.89,317621.0,27.3065,27.5045,26.9953,27.2405,317621.0
2020-04-28 12:30:00,28.89,29.21,28.78,29.18,295132.0,27.2405,27.5422,27.1368,27.5139,295132.0
2020-04-28 13:00:00,29.21,29.4,29.11,29.34,284060.0,27.5422,27.7214,27.4479,27.6648,284060.0
2020-04-28 13:30:00,29.27,29.45,29.15,29.2,203767.0,27.5988,27.7685,27.4856,27.5328,203767.0
2020-04-28 14:00:00,29.2,29.43,29.18,29.35,258809.0,27.5328,27.7496,27.5139,27.6742,258809.0
2020-04-28 14:30:00,29.4,29.43,29.07,29.19,331065.0,27.7214,27.7496,27.4102,27.5233,331065.0
2020-04-28 15:00:00,29.16,29.39,29.02,29.24,340602.0,27.4951,27.7119,27.3631,27.5705,340602.0
2020-04-28 15:30:00,29.19,29.27,28.46,28.59,601294.0,27.5233,27.5988,26.835,26.9576,601294.0
2020-04-29 09:30:00,30.74,31.45,30.73,31.35,1158576.0,28.9848,29.6543,28.9754,29.56,1158576.0
2020-04-29 10:00:00,31.38,31.39,30.63,30.95,685216.0,29.5883,29.5977,28.8811,29.1829,685216.0
2020-04-29 10:30:00,30.98,31.53,30.95,31.41,464743.0,29.2111,29.7297,29.1829,29.6166,464743.0
2020-04-29 11:00:00,31.44,31.79,31.23,31.72,423315.0,29.6449,29.9749,29.4469,29.9089,423315.0
2020-04-29 11:30:00,31.7,31.7,31.26,31.63,288868.0,29.89,29.89,29.4752,29.824,288868.0
2020-04-29 12:00:00,31.63,31.86,31.6,31.72,217145.0,29.824,30.0409,29.7957,29.9089,217145.0
2020-04-29 12:30:00,31.73,32.08,31.73,31.95,406669.0,29.9183,30.2483,29.9183,30.1258,406669.0
2020-04-29 13:00:00,31.96,32.17,31.9,31.92,386080.0,30.1352,30.3332,30.0786,30.0975,386080.0
2020-04-29 13:30:00,31.9,31.94,31.53,31.53,391018.0,30.0786,30.1163,29.7297,29.7297,391018.0
2020-04-29 14:00:00,31.64,31.85,31.27,31.77,466564.0,29.8335,30.0315,29.4846,29.956,466564.0
2020-04-29 14:30:00,31.8,31.98,31.54,31.8,281301.0,29.9843,30.154,29.7392,29.9843,281301.0
2020-04-29 15:00:00,31.81,31.98,31.66,31.89,302580.0,29.9938,30.154,29.8523,30.0692,302580.0
2020-04-29 15:30:00,31.88,31.9,31.35,31.43,623595.0,30.0598,30.0786,29.56,29.6354,623595.0
2020-04-30 09:30:00,30.0,30.0,29.02,29.79,1157243.0,28.2871,28.2871,27.3631,28.0891,1157243.0
2020-04-30 10:00:00,29.8,30.24,29.55,30.06,496805.0,28.0985,28.5134,27.8628,28.3437,496805.0
2020-04-30 10:30:00,30.04,30.19,29.56,29.62,326362.0,28.3248,28.4662,27.8722,27.9288,326362.0
2020-04-30 11:00:00,29.71,29.92,29.52,29.55,190124.0,28.0137,28.2117,27.8345,27.8628,190124.0
2020-04-30 11:30:00,29.51,29.77,29.04,29.05,339924.0,27.8251,28.0702,27.3819,27.3913,339924.0
2020-04-30 12:00:00,29.05,29.15,28.81,28.94,654301.0,27.3913,27.4856,27.165,27.2876,654301.0
2020-04-30 12:30:00,28.91,29.36,28.72,29.28,259062.0,27.2593,27.6836,27.0802,27.6082,259062.0
2020-04-30 13:00:00,29.26,29.49,29.07,29.25,163525.0,27.5893,27.8062,27.4102,27.5799,163525.0
2020-04-30 13:30:00,29.24,29.24,28.92,28.99,189383.0,27.5705,27.5705,27.2688,27.3348,189383.0
2020-04-30 14:00:00,28.98,29.2,28.87,29.16,129265.0,27.3253,27.5328,27.2216,27.4951,129265.0
2020-04-30 14:30:00,29.13,29.35,28.99,29.09,153825.0,27.4668,27.6742,27.3348,27.4291,153825.0
2020-04-30 15:00:00,29.14,29.49,29.04,29.38,157170.0,27.4762,27.8062,27.3819,27.7025,157170.0
2020-04-30 15:30:00,29.43,29.63,29.15,29.33,438331.0,27.7496,27.9382,27.4856,27.6554,438331.0
2020-05-01 09:30:00,27.18,27.45,26.96,27.16,879463.0,25.6281,25.8827,25.4207,25.6093,879463.0
2020-05-01 10:00:00,27.16,27.4,27.01,27.39,549292.0,25.6093,25.8355,25.4678,25.8261,549292.0
2020-05-01 10:30:00,27.4,27.64,27.28,27.44,358548.0,25.8355,26.0618,25.7224,25.8733,358548.0
2020-05-01 11:00:00,27.42,27.43,26.87,26.95,451886.0,25.8544,25.8638,25.3358,25.4112,451886.0
2020-05-01 11:30:00,26.91,26.93,26.26,26.43,709175.0,25.3735,25.3924,24.7606,24.9209,709175.0
2020-05-01 12:00:00,26.43,26.65,26.25,26.44,319339.0,24.9209,25.1284,24.7512,24.9304,319339.0
2020-05-01 12:30:00,26.4,26.53,26.3,26.47,379781.0,24.8926,25.0152,24.7984,24.9586,379781.0
2020-05-01 13:00:00,26.46,26.64,26.21,26.41,420765.0,24.9492,25.1189,24.7135,24.9021,420765.0
2020-05-01 13:30:00,26.38,26.52,26.2,26.33,276090.0,24.8738,25.0058,24.7041,24.8266,276090.0
2020-05-01 14:00:00,26.33,26.66,26.25,26.62,215540.0,24.8266,25.1378,24.7512,25.1001,215540.0
2020-05-01 14:30:00,26.63,26.63,26.41,26.5,179069.0,25.1095,25.1095,24.9021,24.9869,179069.0
2020-05-01 15:00:00,26.46,26.84,26.36,26.65,314136.0,24.9492,25.3075,24.8549,25.1284,314136.0
2020-05-01 15:30:00,26.65,26.73,26.31,26.6,834465.0,25.1284,25.2038,24.8078,25.0812,834465.0
2020-05-04 09:30:00,25.65,25.65,24.86,25.33,1159537.0,24.1855,24.1855,23.4406,23.8837,1159537.0
2020-05-04 10:00:00,25.4,25.98,25.29,25.6,418582.0,23.9497,24.4966,23.846,24.1383,418582.0
2020-05-04 10:30:00,25.57,25.71,25.34,25.41,456366.0,24.11,24.242,23.8932,23.9592,456366.0
2020-05-04 11:00:00,25.42,25.63,25.32,25.37,164539.0,23.9686,24.1666,23.8743,23.9215,164539.0
2020-05-04 11:30:00,25.37,25.56,25.32,25.41,147033.0,23.9215,24.1006,23.8743,23.9592,147033.0
2020-05-04 12:00:00,25.42,25.73,25.42,25.69,152120.0,23.9686,24.2609,23.9686,24.2232,152120.0
2020-05-04 12:30:00,25.69,25.78,25.45,25.49,139399.0,24.2232,24.308,23.9969,24.0346,139399.0
2020-05-04 13:00:00,25.49,25.53,25.25,25.39,259545.0,24.0346,24.0723,23.8083,23.9403,259545.0
2020-05-04 13:30:00,25.39,25.65,25.39,25.63,200335.0,23.9403,24.1855,23.9403,24.1666,200335.0
2020-05-04 14:00:00,25.64,25.76,25.58,25.61,230628.0,24.176,24.2892,24.1195,24.1478,230628.0
2020-05-04 14:30:00,25.6,25.99,25.51,25.96,263241.0,24.1383,24.5061,24.0535,24.4778,263241.0
2020-05-04 15:00:00,25.97,26.2,25.85,26.15,455730.0,24.4872,24.7041,24.374,24.6569,455730.0
2020-05-04 15:30:00,26.11,26.45,26.11,26.34,939557.0,24.6192,24.9398,24.6192,24.8361,939557.0
2020-05-05 09:30:00,27.71,27.9,27.3,27.88,1001567.0,26.1278,26.307,25.7413,26.2881,1001567.0
2020-05-05 10:00:00,27.9,27.96,27.41,27.53,527897.0,26.307,26.3636,25.845,25.9581,527897.0
2020-05-05 10:30:00,27.53,27.68,27.33,27.57,341958.0,25.9581,26.0996,25.7695,25.9958,341958.0
2020-05-05 11:00:00,27.56,27.77,27.48,27.68,276758.0,25.9864,26.1844,25.911,26.0996,276758.0
2020-05-05 11:30:00,27.75,27.9,27.71,27.77,442140.0,26.1656,26.307,26.1278,26.1844,442140.0
2020-05-05 12:00:00,27.8,27.89,27.7,27.75,231537.0,26.2127,26.2976,26.1184,26.1656,231537.0
2020-05-05 12:30:00,27.75,27.84,27.51,27.52,301111.0,26.1656,26.2504,25.9393,25.9487,301111.0
2020-05-05 13:00:00,27.54,27.6,27.23,27.35,242448.0,25.9676,26.0241,25.6753,25.7884,242448.0
2020-05-05 13:30:00,27.35,27.49,27.34,27.38,216459.0,25.7884,25.9204,25.779,25.8167,216459.0
2020-05-05 14:00:00,27.38,27.53,27.32,27.42,161284.0,25.8167,25.9581,25.7601,25.8544,161284.0
2020-05-05 14:30:00,27.39,27.53,27.23,27.53,244088.0,25.8261,25.9581,25.6753,25.9581,244088.0
2020-05-05 15:00:00,27.5,27.5,26.77,26.87,441870.0,25.9298,25.9298,25.2415,25.3358,441870.0
2020-05-05 15:30:00,26.86,26.92,26.5,26.53,745083.0,25.3264,25.383,24.9869,25.0152,745083.0
2020-05-06 09:30:00,27.26,27.45,26.14,26.29,732714.0,25.7035,25.8827,24.6475,24.7889,732714.0
2020-05-06 10:00:00,26.3,26.36,25.63,26.19,759068.0,24.7984,24.8549,24.1666,24.6946,759068.0
2020-05-06 10:30:00,26.17,26.54,26.13,26.19,225363.0,24.6758,25.0247,24.6381,24.6946,225363.0
2020-05-06 11:00:00,26.19,26.29,25.62,25.86,439478.0,24.6946,24.7889,24.1572,24.3835,439478.0
2020-05-06 11:30:00,25.86,25.97,25.52,25.73,198589.0,24.3835,24.4872,24.0629,24.2609,198589.0
2020-05-06 12:00:00,25.71,25.96,25.68,25.88,144250.0,24.242,24.4778,24.2138,24.4023,144250.0
2020-05-06 12:30:00,25.91,26.06,25.85,25.9,123396.0,24.4306,24.5721,24.374,24.4212,123396.0
2020-05-06 13:00:00,25.93,25.94,25.63,25.87,167327.0,24.4495,24.4589,24.1666,24.3929,167327.0
2020-05-06 13:30:00,25.9,26.16,25.89,26.05,167262.0,24.4212,24.6663,24.4118,24.5626,167262.0
2020-05-06 14:00:00,26.04,26.04,25.75,25.76,166337.0,24.5532,24.5532,24.2798,24.2892,166337.0
2020-05-06 14:30:00,25.75,26.16,25.68,26.02,245182.0,24.2798,24.6663,24.2138,24.5343,245182.0
2020-05-06 15:00:00,26.04,26.1,25.83,25.89,144677.0,24.5532,24.6098,24.3552,24.4118,144677.0
2020-05-06 15:30:00,25.8,25.84,25.29,25.34,561595.0,24.3269,24.3646,23.846,23.8932,561595.0
2020-05-07 09:30:00,26.29,27.74,26.29,27.67,1522066.0,24.7889,26.1561,24.7889,26.0901,1522066.0
2020-05-07 10:00:00,27.67,27.73,27.2,27.59,710885.0,26.0901,26.1467,25.647,26.0147,710885.0
2020-05-07 10:30:00,27.59,28.05,27.59,27.66,755100.0,26.0147,26.4484,26.0147,26.0807,755100.0
2020-05-07 11:00:00,27.67,27.99,27.61,27.87,304698.0,26.0901,26.3919,26.0336,26.2787,304698.0
2020-05-07 11:30:00,27.88,28.25,27.71,28.25,367421.0,26.2881,26.637,26.1278,26.637,367421.0
2020-05-07 12:00:00,28.25,28.33,27.93,28.0,207579.0,26.637,26.7124,26.3353,26.4013,207579.0
2020-05-07 12:30:00,27.98,28.05,27.47,27.69,422514.0,26.3824,26.4484,25.9016,26.109,422514.0
2020-05-07 13:00:00,27.69,27.84,27.63,27.64,202149.0,26.109,26.2504,26.0524,26.0618,202149.0
2020-05-07 13:30:00,27.6,27.77,27.48,27.58,221839.0,26.0241,26.1844,25.911,26.0053,221839.0
2020-05-07 14:00:00,27.53,27.7,27.36,27.44,167390.0,25.9581,26.1184,25.7978,25.8733,167390.0
2020-05-07 14:30:00,27.45,27.52,27.17,27.3,306742.0,25.8827,25.9487,25.6187,25.7413,306742.0
2020-05-07 15:00:00,27.26,27.35,26.92,27.2,307598.0,25.7035,25.7884,25.383,25.647,307598.0
2020-05-07 15:30:00,27.19,27.32,27.02,27.2,323034.0,25.6375,25.7601,25.4772,25.647,323034.0
2020-05-08 09:30:00,28.44,28.7,28.06,28.66,792896.0,26.8162,27.0613,26.4579,27.0236,792896.0
2020-05-08 10:00:00,28.64,28.8,28.2,28.21,580276.0,27.0047,27.1556,26.5899,26.5993,580276.0
2020-05-08 10:30:00,28.2,28.33,27.92,28.14,451705.0,26.5899,26.7124,26.3259,26.5333,451705.0
2020-05-08 11:00:00,28.13,28.58,28.0,28.49,279877.0,26.5239,26.9482,26.4013,26.8633,279877.0
2020-05-08 11:30:00,28.49,28.55,28.35,28.46,141900.0,26.8633,26.9199,26.7313,26.835,141900.0
2020-05-08 12:00:00,28.45,28.53,28.27,28.3,213632.0,26.8256,26.901,26.6559,26.6842,213632.0
2020-05-08 12:30:00,28.31,28.5,28.31,28.47,214046.0,26.6936,26.8727,26.6936,26.8445,214046.0
2020-05-08 13:00:00,28.49,28.49,28.31,28.37,131030.0,26.8633,26.8633,26.6936,26.7502,131030.0
2020-05-08 13:30:00,28.38,28.42,28.17,28.33,151724.0,26.7596,26.7973,26.5616,26.7124,151724.0
2020-05-08 14:00:00,28.33,28.56,28.28,28.51,228593.0,26.7124,26.9293,26.6653,26.8822,228593.0
2020-05-08 14:30:00,28.52,28.53,28.34,28.51,149536.0,26.8916,26.901,26.7219,26.8822,149536.0
2020-05-08 15:00:00,28.5,28.65,28.48,28.57,183027.0,26.8727,27.0142,26.8539,26.9387,183027.0
2020-05-08 15:30:00,28.56,28.84,28.55,28.66,599271.0,26.9293,27.1933,26.9199,27.0236,599271.0
2020-05-11 09:30:00,27.79,27.79,27.08,27.15,714755.0,26.2033,26.2033,25.5338,25.5998,714755.0
2020-05-11 10:00:00,27.17,27.43,27.04,27.35,332475.0,25.6187,25.8638,25.4961,25.7884,332475.0
2020-05-11 10:30:00,27.34,27.55,27.24,27.36,244172.0,25.779,25.977,25.6847,25.7978,244172.0
2020-05-11 11:00:00,27.38,27.59,27.35,27.58,173490.0,25.8167,26.0147,25.7884,26.0053,173490.0
2020-05-11 11:30:00,27.59,27.73,27.58,27.64,289714.0,26.0147,26.1467,26.0053,26.0618,289714.0
2020-05-11 12:00:00,27.66,27.93,27.55,27.92,209213.0,26.0807,26.3353,25.977,26.3259,209213.0
2020-05-11 12:30:00,27.93,28.05,27.8,27.94,280515.0,26.3353,26.4484,26.2127,26.3447,280515.0
2020-05-11 13:00:00,27.93,28.11,27.85,28.03,219763.0,26.3353,26.505,26.2599,26.4296,219763.0
2020-05-11 13:30:00,28.04,28.19,27.92,27.93,214095.0,26.439,26.5804,26.3259,26.3353,214095.0
2020-05-11 14:00:00,27.94,27.97,27.61,27.66,287029.0,26.3447,26.373,26.0336,26.0807,287029.0
2020-05-11 14:30:00,27.66,27.94,27.65,27.84,168499.0,26.0807,26.3447,26.0713,26.2504,168499.0
2020-05-11 15:00:00,27.83,27.97,27.66,27.74,311626.0,26.241,26.373,26.0807,26.1561,311626.0
2020-05-11 15:30:00,27.73,27.77,27.43,27.43,408036.0,26.1467,26.1844,25.8638,25.8638,408036.0
2020-05-12 09:30:00,27.94,27.97,26.44,26.63,1101536.0,26.3447,26.373,24.9304,25.1095,1101536.0
2020-05-12 10:00:00,26.67,26.8,26.33,26.38,666873.0,25.1472,25.2698,24.8266,24.8738,666873.0
2020-05-12 10:30:00,26.4,26.54,26.21,26.49,493653.0,24.8926,25.0247,24.7135,24.9775,493653.0
2020-05-12 11:00:00,26.49,26.7,26.36,26.53,420323.0,24.9775,25.1755,24.8549,25.0152,420323.0
2020-05-12 11:30:00,26.54,26.65,26.3,26.46,242806.0,25.0247,25.1284,24.7984,24.9492,242806.0
2020-05-12 12:00:00,26.46,26.48,26.26,26.35,210359.0,24.9492,24.9681,24.7606,24.8455,210359.0
2020-05-12 12:30:00,26.32,26.42,26.19,26.29,289543.0,24.8172,24.9115,24.6946,24.7889,289543.0
2020-05-12 13:00:00,26.29,26.31,25.76,25.83,761372.0,24.7889,24.8078,24.2892,24.3552,761372.0
2020-05-12 13:30:00,25.84,26.1,25.81,26.1,296761.0,24.3646,24.6098,24.3363,24.6098,296761.0
2020-05-12 14:00:00,26.12,26.13,25.73,25.81,410986.0,24.6286,24.6381,24.2609,24.3363,410986.0
2020-05-12 14:30:00,25.8,26.04,25.73,25.99,261717.0,24.3269,24.5532,24.2609,24.5061,261717.0
2020-05-12 15:00:00,25.95,26.05,25.77,25.77,256152.0,24.4683,24.5626,24.2986,24.2986,256152.0
2020-05-12 15:30:00,25.76,25.83,25.0,25.01,1249766.0,24.2892,24.3552,23.5726,23.582,1249766.0
2020-05-13 09:30:00,24.6,24.61,23.53,23.9,1520588.0,23.1954,23.2048,22.1865,22.5354,1520588.0
2020-05-13 10:00:00,23.89,24.29,23.89,24.26,739306.0,22.526,22.9031,22.526,22.8748,739306.0
2020-05-13 10:30:00,24.26,24.57,23.78,23.82,354752.0,22.8748,23.1671,22.4222,22.46,354752.0
2020-05-13 11:00:00,23.82,23.99,23.41,23.61,1094258.0,22.46,22.6202,22.0734,22.2619,1094258.0
2020-05-13 11:30:00,23.62,23.72,22.9,23.14,1251419.0,22.2714,22.3657,21.5925,21.8188,1251419.0
2020-05-13 12:00:00,23.12,23.25,22.6,23.06,1283361.0,21.7999,21.9225,21.3096,21.7433,1283361.0
2020-05-13 12:30:00,23.06,23.18,22.84,23.14,483430.0,21.7433,21.8565,21.5359,21.8188,483430.0
2020-05-13 13:00:00,23.14,23.48,22.92,23.25,360787.0,21.8188,22.1394,21.6113,21.9225,360787.0
2020-05-13 13:30:00,23.26,23.32,22.97,23.01,213821.0,21.9319,21.9885,21.6585,21.6962,213821.0
2020-05-13 14:00:00,23.01,23.21,22.82,22.94,483130.0,21.6962,21.8848,21.5171,21.6302,483130.0
2020-05-13 14:30:00,22.94,22.98,22.76,22.77,441007.0,21.6302,21.6679,21.4605,21.4699,441007.0
2020-05-13 15:00:00,22.77,23.11,22.51,22.69,805672.0,21.4699,21.7905,21.2248,21.3945,805672.0
2020-05-13 15:30:00,22.64,23.2,22.61,23.07,1047393.0,21.3473,21.8754,21.319,21.7528,1047393.0
2020-05-14 09:30:00,22.07,22.34,21.34,21.39,1914122.0,20.8099,21.0645,20.1216,20.1687,1914122.0
2020-05-14 10:00:00,21.39,22.26,21.21,22.08,1164915.0,20.1687,20.989,19.999,20.8193,1164915.0
2020-05-14 10:30:00,22.08,23.62,22.08,23.29,1823801.0,20.8193,22.2714,20.8193,21.9602,1823801.0
2020-05-14 11:00:00,23.3,23.83,23.02,23.03,1201157.0,21.9696,22.4694,21.7056,21.7151,1201157.0
2020-05-14 11:30:00,23.05,23.32,22.61,23.06,807098.0,21.7339,21.9885,21.319,21.7433,807098.0
2020-05-14 12:00:00,23.07,23.48,22.95,23.32,261726.0,21.7528,22.1394,21.6396,21.9885,261726.0
2020-05-14 12:30:00,23.33,23.93,23.28,23.89,439002.0,21.9979,22.5637,21.9508,22.526,439002.0
2020-05-14 13:00:00,23.9,24.3,23.67,24.3,632149.0,22.5354,22.9125,22.3185,22.9125,632149.0
2020-05-14 13:30:00,24.27,24.34,23.67,23.67,679303.0,22.8843,22.9503,22.3185,22.3185,679303.0
2020-05-14 14:00:00,23.67,23.87,23.52,23.8,388896.0,22.3185,22.5071,22.1771,22.4411,388896.0
2020-05-14 14:30:00,23.81,23.88,23.39,23.69,462501.0,22.4505,22.5165,22.0545,22.3374,462501.0
2020-05-14 15:00:00,23.63,24.27,23.61,24.2,613784.0,22.2808,22.8843,22.2619,22.8183,613784.0
2020-05-14 15:30:00,24.19,24.44,23.89,24.44,841402.0,22.8088,23.0446,22.526,23.0446,841402.0
2020-05-15 09:30:00,23.66,24.13,23.12,23.75,1029285.0,22.3091,22.7523,21.7999,22.394,1029285.0
2020-05-15 10:00:00,23.8,24.41,23.65,24.2,596794.0,22.4411,23.0163,22.2997,22.8183,596794.0
2020-05-15 10:30:00,24.15,24.3,23.72,23.86,419762.0,22.7711,22.9125,22.3657,22.4977,419762.0
2020-05-15 11:00:00,23.84,23.92,23.5,23.78,404390.0,22.4788,22.5542,22.1582,22.4222,404390.0
2020-05-15 11:30:00,23.77,23.84,23.51,23.73,253913.0,22.4128,22.4788,22.1677,22.3751,253913.0
2020-05-15 12:00:00,23.69,24.04,23.69,23.9,364246.0,22.3374,22.6674,22.3374,22.5354,364246.0
2020-05-15 12:30:00,23.89,24.1,23.72,23.82,359655.0,22.526,22.724,22.3657,22.46,359655.0
2020-05-15 13:00:00,23.83,24.04,23.76,23.99,230216.0,22.4694,22.6674,22.4034,22.6202,230216.0
2020-05-15 13:30:00,24.0,24.18,23.91,24.14,229363.0,22.6297,22.7994,22.5448,22.7617,229363.0
2020-05-15 14:00:00,24.17,24.36,24.17,24.31,287269.0,22.79,22.9691,22.79,22.922,287269.0
2020-05-15 14:30:00,24.33,24.36,23.95,23.97,324417.0,22.9408,22.9691,22.5825,22.6014,324417.0
2020-05-15 15:00:00,24.0,24.23,23.93,24.13,269295.0,22.6297,22.8465,22.5637,22.7523,269295.0
2020-05-15 15:30:00,24.15,24.28,23.88,24.24,612279.0,22.7711,22.8937,22.5165,22.856,612279.0
2020-05-18 09:30:00,26.55,27.49,26.55,27.02,2473824.0,25.0341,25.9204,25.0341,25.4772,2473824.0
2020-05-18 10:00:00,27.07,27.24,26.73,26.75,646782.0,25.5244,25.6847,25.2038,25.2227,646782.0
2020-05-18 10:30:00,26.82,27.31,26.8,27.18,787581.0,25.2887,25.7507,25.2698,25.6281,787581.0
2020-05-18 11:00:00,27.18,27.67,27.18,27.65,950470.0,25.6281,26.0901,25.6281,26.0713,950470.0
2020-05-18 11:30:00,27.66,27.69,27.44,27.55,504884.0,26.0807,26.109,25.8733,25.977,504884.0
2020-05-18 12:00:00,27.56,27.7,27.5,27.67,428894.0,25.9864,26.1184,25.9298,26.0901,428894.0
2020-05-18 12:30:00,27.65,27.73,27.57,27.65,315541.0,26.0713,26.1467,25.9958,26.0713,315541.0
2020-05-18 13:00:00,27.66,27.9,27.66,27.89,562857.0,26.0807,26.307,26.0807,26.2976,562857.0
2020-05-18 13:30:00,27.89,27.96,27.81,27.9,515657.0,26.2976,26.3636,26.2221,26.307,515657.0
2020-05-18 14:00:00,27.9,27.98,27.75,27.95,442053.0,26.307,26.3824,26.1656,26.3541,442053.0
2020-05-18 14:30:00,27.93,28.23,27.93,28.21,737683.0,26.3353,26.6182,26.3353,26.5993,737683.0
2020-05-18 15:00:00,28.2,28.28,28.06,28.14,477562.0,26.5899,26.6653,26.4579,26.5333,477562.0
2020-05-18 15:30:00,28.15,28.38,27.83,27.92,1228246.0,26.5427,26.7596,26.241,26.3259,1228246.0
2020-05-19 09:30:00,27.64,27.67,26.85,27.32,935826.0,26.0618,26.0901,25.317,25.7601,935826.0
2020-05-19 10:00:00,27.31,27.9,27.23,27.5,749719.0,25.7507,26.307,25.6753,25.9298,749719.0
2020-05-19 10:30:00,27.51,27.66,27.11,27.59,307030.0,25.9393,26.0807,25.5621,26.0147,307030.0
2020-05-19 11:00:00,27.59,28.0,27.52,27.98,313567.0,26.0147,26.4013,25.9487,26.3824,313567.0
2020-05-19 11:30:00,27.98,28.15,27.75,27.81,255875.0,26.3824,26.5427,26.1656,26.2221,255875.0
2020-05-19 12:00:00,27.85,27.96,27.69,27.7,178545.0,26.2599,26.3636,26.109,26.1184,178545.0
2020-05-19 12:30:00,27.72,27.73,27.49,27.64,165035.0,26.1373,26.1467,25.9204,26.0618,165035.0
2020-05-19 13:00:00,27.64,27.73,27.55,27.68,94516.0,26.0618,26.1467,25.977,26.0996,94516.0
2020-05-19 13:30:00,27.65,27.87,27.63,27.73,100537.0,26.0713,26.2787,26.0524,26.1467,100537.0
2020-05-19 14:00:00,27.75,27.88,27.58,27.73,235941.0,26.1656,26.2881,26.0053,26.1467,235941.0
2020-05-19 14:30:00,27.74,27.89,27.0,27.09,333119.0,26.1561,26.2976,25.4584,25.5432,333119.0
2020-05-19 15:00:00,27.1,27.79,27.01,27.32,378274.0,25.5527,26.2033,25.4678,25.7601,378274.0
2020-05-19 15:30:00,27.28,27.3,26.38,26.39,938429.0,25.7224,25.7413,24.8738,24.8832,938429.0
2020-05-20 09:30:00,27.67,28.14,27.61,27.85,933996.0,26.0901,26.5333,26.0336,26.2599,933996.0
2020-05-20 10:00:00,27.87,28.21,27.83,28.13,589051.0,26.2787,26.5993,26.241,26.5239,589051.0
2020-05-20 10:30:00,28.14,28.33,28.05,28.12,360097.0,26.5333,26.7124,26.4484,26.5144,360097.0
2020-05-20 11:00:00,28.15,28.43,27.9,28.24,383536.0,26.5427,26.8067,26.307,26.6276,383536.0
2020-05-20 11:30:00,28.23,28.41,28.1,28.31,204109.0,26.6182,26.7879,26.4956,26.6936,204109.0
2020-05-20 12:00:00,28.32,28.34,27.97,28.15,320613.0,26.703,26.7219,26.373,26.5427,320613.0
2020-05-20 12:30:00,28.13,28.19,27.88,28.12,292520.0,26.5239,26.5804,26.2881,26.5144,292520.0
2020-05-20 13:00:00,28.11,28.14,27.79,27.83,328555.0,26.505,26.5333,26.2033,26.241,328555.0
2020-05-20 13:30:00,27.83,28.12,27.82,28.02,270195.0,26.241,26.5144,26.2316,26.4201,270195.0
2020-05-20 14:00:00,28.01,28.18,27.81,27.98,317159.0,26.4107,26.571,26.2221,26.3824,317159.0
2020-05-20 14:30:00,27.97,28.29,27.93,28.13,321053.0,26.373,26.6747,26.3353,26.5239,321053.0
2020-05-20 15:00:00,28.12,28.16,27.88,28.14,234990.0,26.5144,26.5522,26.2881,26.5333,234990.0
2020-05-20 15:30:00,28.16,28.16,27.85,28.05,410560.0,26.5522,26.5522,26.2599,26.4484,410560.0
2020-05-21 09:30:00,27.79,28.25,27.67,28.21,569631.0,26.2033,26.637,26.0901,26.5993,569631.0
2020-05-21 10:00:00,28.21,28.38,28.13,28.16,443515.0,26.5993,26.7596,26.5239,26.5522,443515.0
2020-05-21 10:30:00,28.15,28.15,27.72,27.83,372943.0,26.5427,26.5427,26.1373,26.241,372943.0
2020-05-21 11:00:00,27.8,27.8,27.15,27.32,427175.0,26.2127,26.2127,25.5998,25.7601,427175.0
2020-05-21 11:30:00,27.32,27.74,27.29,27.62,272908.0,25.7601,26.1561,25.7318,26.043,272908.0
2020-05-21 12:00:00,27.63,27.96,27.63,27.79,201132.0,26.0524,26.3636,26.0524,26.2033,201132.0
2020-05-21 12:30:00,27.75,27.78,27.51,27.61,192901.0,26.1656,26.1939,25.9393,26.0336,192901.0
2020-05-21 13:00:00,27.64,27.89,27.5,27.78,175479.0,26.0618,26.2976,25.9298,26.1939,175479.0
2020-05-21 13:30:00,27.8,27.83,27.68,27.78,79614.0,26.2127,26.241,26.0996,26.1939,79614.0
2020-05-21 14:00:00,27.76,27.9,27.75,27.85,157464.0,26.175,26.307,26.1656,26.2599,157464.0
2020-05-21 14:30:00,27.87,27.9,27.6,27.65,218235.0,26.2787,26.307,26.0241,26.0713,218235.0
2020-05-21 15:00:00,27.65,27.88,27.63,27.75,138819.0,26.0713,26.2881,26.0524,26.1656,138819.0
2020-05-21 15:30:00,27.73,27.78,27.54,27.61,306225.0,26.1467,26.1939,25.9676,26.0336,306225.0
2020-05-22 09:30:00,27.79,27.79,27.23,27.32,530790.0,26.2033,26.2033,25.6753,25.7601,530790.0
2020-05-22 10:00:00,27.33,27.33,26.93,27.33,393952.0,25.7695,25.7695,25.3924,25.7695,393952.0
2020-05-22 10:30:00,27.35,27.41,27.01,27.06,119781.0,25.7884,25.845,25.4678,25.515,119781.0
2020-05-22 11:00:00,27.05,27.26,27.04,27.23,156506.0,25.5055,25.7035,25.4961,25.6753,156506.0
2020-05-22 11:30:00,27.21,27.4,27.18,27.32,187639.0,25.6564,25.8355,25.6281,25.7601,187639.0
2020-05-22 12:00:00,27.33,27.4,27.25,27.38,170014.0,25.7695,25.8355,25.6941,25.8167,170014.0
2020-05-22 12:30:00,27.38,27.61,27.38,27.57,261117.0,25.8167,26.0336,25.8167,25.9958,261117.0
2020-05-22 13:00:00,27.57,27.58,27.4,27.46,165962.0,25.9958,26.0053,25.8355,25.8921,165962.0
2020-05-22 13:30:00,27.48,27.58,27.42,27.54,168464.0,25.911,26.0053,25.8544,25.9676,168464.0
2020-05-22 14:00:00,27.56,27.79,27.55,27.74,276796.0,25.9864,26.2033,25.977,26.1561,276796.0
2020-05-22 14:30:00,27.74,27.8,27.56,27.62,241124.0,26.1561,26.2127,25.9864,26.043,241124.0
2020-05-22 15:00:00,27.62,27.72,27.41,27.54,244822.0,26.043,26.1373,25.845,25.9676,244822.0
2020-05-22 15:30:00,27.56,27.83,27.5,27.8,347666.0,25.9864,26.241,25.9298,26.2127,347666.0
2020-05-26 09:30:00,30.34,30.78,30.3,30.61,1301623.0,28.6077,29.0226,28.57,28.8623,1301623.0
2020-05-26 10:00:00,30.64,30.69,30.31,30.68,508954.0,28.8906,28.9377,28.5794,28.9283,508954.0
2020-05-26 10:30:00,30.67,30.92,30.62,30.85,617104.0,28.9188,29.1546,28.8717,29.0886,617104.0
2020-05-26 11:00:00,30.85,31.09,30.73,30.88,638394.0,29.0886,29.3149,28.9754,29.1169,638394.0
2020-05-26 11:30:00,30.89,30.95,30.78,30.86,286775.0,29.1263,29.1829,29.0226,29.098,286775.0
2020-05-26 12:00:00,30.87,30.94,30.74,30.84,315285.0,29.1074,29.1734,28.9848,29.0791,315285.0
2020-05-26 12:30:00,30.85,31.14,30.83,31.1,564045.0,29.0886,29.362,29.0697,29.3243,564045.0
2020-05-26 13:00:00,31.11,31.5,31.09,31.47,607417.0,29.3337,29.7015,29.3149,29.6732,607417.0
2020-05-26 13:30:00,31.48,31.51,31.33,31.37,477504.0,29.6826,29.7109,29.5412,29.5789,477504.0
2020-05-26 14:00:00,31.37,31.52,31.3,31.48,547201.0,29.5789,29.7203,29.5129,29.6826,547201.0
2020-05-26 14:30:00,31.49,31.54,31.3,31.51,426669.0,29.692,29.7392,29.5129,29.7109,426669.0
2020-05-26 15:00:00,31.49,31.67,31.36,31.64,821270.0,29.692,29.8617,29.5694,29.8335,821270.0
2020-05-26 15:30:00,31.63,31.69,30.84,31.05,1020522.0,29.824,29.8806,29.0791,29.2771,1020522.0
2020-05-27 09:30:00,33.93,34.06,32.5,32.62,1483326.0,31.9927,32.1153,30.6444,30.7575,1483326.0
2020-05-27 10:00:00,32.64,33.01,32.32,32.6,1009092.0,30.7764,31.1252,30.4746,30.7386,1009092.0
2020-05-27 10:30:00,32.6,32.6,31.44,32.03,960232.0,30.7386,30.7386,29.6449,30.2012,960232.0
2020-05-27 11:00:00,32.05,32.37,31.9,32.21,602259.0,30.22,30.5218,30.0786,30.3709,602259.0
2020-05-27 11:30:00,32.26,32.59,31.9,32.55,259678.0,30.4181,30.7292,30.0786,30.6915,259678.0
2020-05-27 12:00:00,32.55,32.7,32.39,32.51,359304.0,30.6915,30.8329,30.5406,30.6538,359304.0
2020-05-27 12:30:00,32.54,32.71,32.46,32.59,267747.0,30.6821,30.8424,30.6066,30.7292,267747.0
2020-05-27 13:00:00,32.63,32.76,32.37,32.56,183158.0,30.7669,30.8895,30.5218,30.7009,183158.0
2020-05-27 13:30:00,32.61,32.65,32.39,32.6,160664.0,30.7481,30.7858,30.5406,30.7386,160664.0
2020-05-27 14:00:00,32.61,32.98,32.6,32.87,411973.0,30.7481,31.0969,30.7386,30.9932,411973.0
2020-05-27 14:30:00,32.88,32.96,32.72,32.92,210759.0,31.0027,31.0781,30.8518,31.0404,210759.0
2020-05-27 15:00:00,32.92,33.06,32.82,33.04,987423.0,31.0404,31.1724,30.9461,31.1535,987423.0
2020-05-27 15:30:00,33.05,33.66,32.93,33.66,1248082.0,31.163,31.7381,31.0498,31.7381,1248082.0
2020-05-28 09:30:00,34.5,34.6,32.99,33.75,1078380.0,32.5302,32.6245,31.1064,31.823,1078380.0
2020-05-28 10:00:00,33.69,33.7,33.06,33.3,345892.0,31.7664,31.7758,31.1724,31.3987,345892.0
2020-05-28 10:30:00,33.32,33.4,33.11,33.31,264465.0,31.4175,31.493,31.2195,31.4081,264465.0
2020-05-28 11:00:00,33.3,33.41,32.98,33.41,318068.0,31.3987,31.5024,31.0969,31.5024,318068.0
2020-05-28 11:30:00,33.4,33.6,33.23,33.51,252572.0,31.493,31.6815,31.3327,31.5967,252572.0
2020-05-28 12:00:00,33.52,33.64,33.42,33.51,179088.0,31.6061,31.7193,31.5118,31.5967,179088.0
2020-05-28 12:30:00,33.5,33.89,33.4,33.86,257485.0,31.5873,31.955,31.493,31.9267,257485.0
2020-05-28 13:00:00,33.88,34.08,33.81,34.04,342563.0,31.9456,32.1341,31.8796,32.0964,342563.0
2020-05-28 13:30:00,34.05,34.13,33.92,34.02,216423.0,32.1059,32.1813,31.9833,32.0776,216423.0
2020-05-28 14:00:00,34.02,34.1,33.83,33.86,193732.0,32.0776,32.153,31.8984,31.9267,193732.0
2020-05-28 14:30:00,33.88,34.01,33.69,33.9,227385.0,31.9456,32.0681,31.7664,31.9644,227385.0
2020-05-28 15:00:00,33.95,34.0,33.4,33.42,280322.0,32.0116,32.0587,31.493,31.5118,280322.0
2020-05-28 15:30:00,33.45,33.54,32.61,32.95,851853.0,31.5401,31.625,30.7481,31.0687,851853.0
2020-05-29 09:30:00,32.05,32.52,31.69,32.04,906809.0,30.22,30.6632,29.8806,30.2106,906809.0
2020-05-29 10:00:00,32.02,32.61,31.75,32.24,497391.0,30.1918,30.7481,29.9372,30.3992,497391.0
2020-05-29 10:30:00,32.27,32.4,31.81,31.94,322195.0,30.4275,30.5501,29.9938,30.1163,322195.0
2020-05-29 11:00:00,31.93,32.2,31.84,31.97,251224.0,30.1069,30.3615,30.022,30.1446,251224.0
2020-05-29 11:30:00,31.96,32.22,31.92,31.99,177703.0,30.1352,30.3803,30.0975,30.1635,177703.0
2020-05-29 12:00:00,32.01,32.09,31.69,31.77,339687.0,30.1823,30.2578,29.8806,29.956,339687.0
2020-05-29 12:30:00,31.77,32.1,31.27,31.92,503572.0,29.956,30.2672,29.4846,30.0975,503572.0
2020-05-29 13:00:00,31.87,31.93,31.67,31.76,134309.0,30.0503,30.1069,29.8617,29.9466,134309.0
2020-05-29 13:30:00,31.75,31.8,31.5,31.62,174800.0,29.9372,29.9843,29.7015,29.8146,174800.0
2020-05-29 14:00:00,31.6,32.33,31.56,32.29,244085.0,29.7957,30.4841,29.758,30.4463,244085.0
2020-05-29 14:30:00,32.31,32.68,31.36,32.68,504096.0,30.4652,30.8141,29.5694,30.8141,504096.0
2020-05-29 15:00:00,32.66,33.05,32.41,32.55,538185.0,30.7952,31.163,30.5595,30.6915,538185.0
2020-05-29 15:30:00,32.54,32.7,32.03,32.25,740549.0,30.6821,30.8329,30.2012,30.4086,740549.0
2020-06-01 09:30:00,32.5,32.92,32.08,32.73,589086.0,30.6444,31.0404,30.2483,30.8612,589086.0
2020-06-01 10:00:00,32.73,33.33,32.65,33.23,540447.0,30.8612,31.427,30.7858,31.3327,540447.0
2020-06-01 10:30:00,33.24,33.45,33.2,33.35,351198.0,31.3421,31.5401,31.3044,31.4458,351198.0
2020-06-01 11:00:00,33.38,33.53,33.01,33.28,302806.0,31.4741,31.6155,31.1252,31.3798,302806.0
2020-06-01 11:30:00,33.27,33.55,33.25,33.46,138951.0,31.3704,31.6344,31.3515,31.5495,138951.0
2020-06-01 12:00:00,33.43,33.57,33.36,33.49,133383.0,31.5213,31.6533,31.4553,31.5778,133383.0
2020-06-01 12:30:00,33.51,33.55,33.41,33.5,101682.0,31.5967,31.6344,31.5024,31.5873,101682.0
2020-06-01 13:00:00,33.52,33.76,33.5,33.71,219425.0,31.6061,31.8324,31.5873,31.7853,219425.0
2020-06-01 13:30:00,33.7,33.83,33.62,33.66,174198.0,31.7758,31.8984,31.7004,31.7381,174198.0
2020-06-01 14:00:00,33.66,33.68,33.32,33.32,129588.0,31.7381,31.757,31.4175,31.4175,129588.0
2020-06-01 14:30:00,33.33,33.69,33.28,33.66,277993.0,31.427,31.7664,31.3798,31.7381,277993.0
2020-06-01 15:00:00,33.67,33.74,33.41,33.57,308464.0,31.7476,31.8136,31.5024,31.6533,308464.0
2020-06-01 15:30:00,33.58,33.67,33.39,33.44,270690.0,31.6627,31.7476,31.4835,31.5307,270690.0
2020-06-02 09:30:00,34.27,34.57,33.97,34.42,736909.0,32.3133,32.5962,32.0304,32.4547,736909.0
2020-06-02 10:00:00,34.45,34.66,34.38,34.66,477516.0,32.483,32.681,32.417,32.681,477516.0
2020-06-02 10:30:00,34.68,34.82,34.27,34.52,381709.0,32.6999,32.8319,32.3133,32.549,381709.0
2020-06-02 11:00:00,34.51,34.52,34.08,34.3,347490.0,32.5396,32.549,32.1341,32.3416,347490.0
2020-06-02 11:30:00,34.26,34.49,34.21,34.34,214155.0,32.3039,32.5207,32.2567,32.3793,214155.0
2020-06-02 12:00:00,34.32,34.54,34.25,34.53,199191.0,32.3604,32.5679,32.2944,32.5584,199191.0
2020-06-02 12:30:00,34.54,34.6,34.44,34.45,210418.0,32.5679,32.6245,32.4736,32.483,210418.0
2020-06-02 13:00:00,34.45,34.61,34.41,34.5,313812.0,32.483,32.6339,32.4453,32.5302,313812.0
2020-06-02 13:30:00,34.5,34.53,34.22,34.34,209790.0,32.5302,32.5584,32.2661,32.3793,209790.0
2020-06-02 14:00:00,34.33,34.43,34.07,34.1,153137.0,32.3699,32.4642,32.1247,32.153,153137.0
2020-06-02 14:30:00,34.12,34.18,33.81,34.11,270369.0,32.1719,32.2284,31.8796,32.1624,270369.0
2020-06-02 15:00:00,34.11,34.15,33.71,33.84,205739.0,32.1624,32.2001,31.7853,31.9078,205739.0
2020-06-02 15:30:00,33.86,34.29,33.71,34.28,471242.0,31.9267,32.3322,31.7853,32.3227,471242.0
2020-06-03 09:30:00,36.13,36.29,35.8,36.24,1426867.0,34.0671,34.218,33.7559,34.1708,1426867.0
2020-06-03 10:00:00,36.24,36.86,36.21,36.84,956776.0,34.1708,34.7554,34.1425,34.7366,956776.0
2020-06-03 10:30:00,36.83,37.07,36.73,36.93,921811.0,34.7271,34.9534,34.6328,34.8214,921811.0
2020-06-03 11:00:00,36.93,37.49,36.93,37.46,981515.0,34.8214,35.3494,34.8214,35.3212,981515.0
2020-06-03 11:30:00,37.47,37.66,37.39,37.5,796199.0,35.3306,35.5097,35.2552,35.3589,796199.0
2020-06-03 12:00:00,37.49,37.54,37.25,37.4,759637.0,35.3494,35.3966,35.1231,35.2646,759637.0
2020-06-03 12:30:00,37.4,37.55,37.26,37.31,794647.0,35.2646,35.406,35.1326,35.1797,794647.0
2020-06-03 13:00:00,37.31,37.39,37.22,37.26,344154.0,35.1797,35.2552,35.0949,35.1326,344154.0
2020-06-03 13:30:00,37.25,37.3,37.13,37.19,381092.0,35.1231,35.1703,35.01,35.0666,381092.0
2020-06-03 14:00:00,37.19,37.51,37.17,37.47,768776.0,35.0666,35.3683,35.0477,35.3306,768776.0
2020-06-03 14:30:00,37.47,37.61,37.36,37.41,442848.0,35.3306,35.4626,35.2269,35.274,442848.0
2020-06-03 15:00:00,37.41,37.66,37.34,37.59,445764.0,35.274,35.5097,35.208,35.4437,445764.0
2020-06-03 15:30:00,37.6,37.78,37.37,37.47,880332.0,35.4532,35.6229,35.2363,35.3306,880332.0
2020-06-04 09:30:00,37.5,37.52,36.32,37.31,1119403.0,35.3589,35.3777,34.2462,35.1797,1119403.0
2020-06-04 10:00:00,37.33,37.9,37.3,37.83,823613.0,35.1986,35.736,35.1703,35.67,823613.0
2020-06-04 10:30:00,37.85,38.27,37.78,38.24,664753.0,35.6889,36.0849,35.6229,36.0566,664753.0
2020-06-04 11:00:00,38.24,38.28,37.43,37.65,612230.0,36.0566,36.0943,35.2929,35.5003,612230.0
2020-06-04 11:30:00,37.58,37.72,37.37,37.53,278402.0,35.4343,35.5663,35.2363,35.3872,278402.0
2020-06-04 12:00:00,37.57,37.71,37.42,37.47,322239.0,35.4249,35.5569,35.2834,35.3306,322239.0
2020-06-04 12:30:00,37.43,37.47,36.95,37.1,558572.0,35.2929,35.3306,34.8403,34.9817,558572.0
2020-06-04 13:00:00,37.07,37.34,37.03,37.25,440143.0,34.9534,35.208,34.9157,35.1231,440143.0
2020-06-04 13:30:00,37.26,37.81,37.26,37.74,326180.0,35.1326,35.6512,35.1326,35.5852,326180.0
2020-06-04 14:00:00,37.75,37.88,37.6,37.81,584458.0,35.5946,35.7172,35.4532,35.6512,584458.0
2020-06-04 14:30:00,37.82,37.85,37.44,37.45,376498.0,35.6606,35.6889,35.3023,35.3117,376498.0
2020-06-04 15:00:00,37.45,37.63,37.06,37.59,298987.0,35.3117,35.4814,34.944,35.4437,298987.0
2020-06-04 15:30:00,37.6,38.22,37.59,38.19,591609.0,35.4532,36.0378,35.4437,36.0095,591609.0
2020-06-05 09:30:00,43.81,44.0,41.64,41.77,2273239.0,41.3086,41.4877,39.2625,39.3851,2273239.0
2020-06-05 10:00:00,41.81,42.42,41.7,41.89,856322.0,39.4228,39.998,39.3191,39.4982,856322.0
2020-06-05 10:30:00,41.9,42.68,41.8,42.5,1207105.0,39.5076,40.2431,39.4134,40.0734,1207105.0
2020-06-05 11:00:00,42.54,43.1,42.47,43.1,773775.0,40.1111,40.6391,40.0451,40.6391,773775.0
2020-06-05 11:30:00,43.09,43.35,42.77,42.86,522139.0,40.6297,40.8749,40.328,40.4128,522139.0
2020-06-05 12:00:00,42.89,42.96,42.19,42.53,563309.0,40.4411,40.5071,39.7811,40.1017,563309.0
2020-06-05 12:30:00,42.52,42.76,42.43,42.49,397046.0,40.0922,40.3185,40.0074,40.064,397046.0
2020-06-05 13:00:00,42.48,42.8,42.42,42.79,182536.0,40.0545,40.3563,39.998,40.3468,182536.0
2020-06-05 13:30:00,42.79,42.85,42.57,42.75,307502.0,40.3468,40.4034,40.1394,40.3091,307502.0
2020-06-05 14:00:00,42.73,43.06,42.62,42.74,594114.0,40.2903,40.6014,40.1865,40.2997,594114.0
2020-06-05 14:30:00,42.75,42.83,42.28,42.42,247380.0,40.3091,40.3845,39.8659,39.998,247380.0
2020-06-05 15:00:00,42.42,42.52,41.93,42.51,379225.0,39.998,40.0922,39.5359,40.0828,379225.0
2020-06-05 15:30:00,42.49,42.49,41.98,42.34,560642.0,40.064,40.064,39.5831,39.9225,560642.0
2020-06-08 09:30:00,44.76,44.76,43.57,43.87,1652864.0,42.2043,42.2043,41.0823,41.3652,1652864.0
2020-06-08 10:00:00,43.89,43.89,42.95,43.02,888204.0,41.384,41.384,40.4977,40.5637,888204.0
2020-06-08 10:30:00,43.01,43.72,42.82,43.6,733613.0,40.5543,41.2237,40.3751,41.1106,733613.0
2020-06-08 11:00:00,43.6,44.0,43.54,43.7,432000.0,41.1106,41.4877,41.054,41.2049,432000.0
2020-06-08 11:30:00,43.68,43.78,43.41,43.57,299690.0,41.186,41.2803,40.9314,41.0823,299690.0
2020-06-08 12:00:00,43.56,43.7,43.32,43.36,386322.0,41.0729,41.2049,40.8466,40.8843,386322.0
2020-06-08 12:30:00,43.39,43.56,43.32,43.32,375924.0,40.9126,41.0729,40.8466,40.8466,375924.0
2020-06-08 13:00:00,43.33,43.54,43.3,43.45,368927.0,40.856,41.054,40.8277,40.9691,368927.0
2020-06-08 13:30:00,43.45,43.68,43.32,43.59,394168.0,40.9691,41.186,40.8466,41.1012,394168.0
2020-06-08 14:00:00,43.59,43.65,43.46,43.54,206074.0,41.1012,41.1577,40.9786,41.054,206074.0
2020-06-08 14:30:00,43.52,43.65,43.4,43.51,185625.0,41.0351,41.1577,40.922,41.0257,185625.0
2020-06-08 15:00:00,43.5,43.67,43.37,43.6,340316.0,41.0163,41.1766,40.8937,41.1106,340316.0
2020-06-08 15:30:00,43.6,44.3,43.53,44.3,728659.0,41.1106,41.7706,41.0446,41.7706,728659.0
2020-06-09 09:30:00,41.81,42.43,41.13,41.62,1179904.0,39.4228,40.0074,38.7816,39.2436,1179904.0
2020-06-09 10:00:00,41.65,41.94,41.31,41.88,495717.0,39.2719,39.5454,38.9513,39.4888,495717.0
2020-06-09 10:30:00,41.86,42.2,41.52,41.92,369023.0,39.4699,39.7905,39.1493,39.5265,369023.0
2020-06-09 11:00:00,41.9,42.09,41.77,41.9,293966.0,39.5076,39.6868,39.3851,39.5076,293966.0
2020-06-09 11:30:00,41.9,41.99,41.56,41.56,260920.0,39.5076,39.5925,39.1871,39.1871,260920.0
2020-06-09 12:00:00,41.59,41.91,41.4,41.91,196852.0,39.2153,39.5171,39.0362,39.5171,196852.0
2020-06-09 12:30:00,41.91,42.28,41.91,42.26,179372.0,39.5171,39.8659,39.5171,39.8471,179372.0
2020-06-09 13:00:00,42.28,42.76,42.21,42.75,274358.0,39.8659,40.3185,39.7999,40.3091,274358.0
2020-06-09 13:30:00,42.73,42.88,42.69,42.79,285196.0,40.2903,40.4317,40.2525,40.3468,285196.0
2020-06-09 14:00:00,42.81,42.82,42.37,42.38,222653.0,40.3657,40.3751,39.9508,39.9602,222653.0
2020-06-09 14:30:00,42.38,42.82,42.35,42.79,141791.0,39.9602,40.3751,39.932,40.3468,141791.0
2020-06-09 15:00:00,42.81,43.13,42.58,43.07,339566.0,40.3657,40.6674,40.1488,40.6108,339566.0
2020-06-09 15:30:00,43.02,43.03,42.03,42.21,646170.0,40.5637,40.5731,39.6302,39.7999,646170.0
2020-06-10 09:30:00,42.02,42.13,39.88,40.43,1256939.0,39.6208,39.7245,37.603,38.1216,1256939.0
2020-06-10 10:00:00,40.44,40.5,39.13,39.58,987878.0,38.131,38.1876,36.8958,37.3201,987878.0
2020-06-10 10:30:00,39.59,40.13,39.15,39.4,601789.0,37.3295,37.8387,36.9147,37.1504,601789.0
2020-06-10 11:00:00,39.35,39.99,39.33,39.84,330213.0,37.1032,37.7067,37.0844,37.5653,330213.0
2020-06-10 11:30:00,39.87,40.36,39.47,40.23,321631.0,37.5936,38.0556,37.2164,37.933,321631.0
2020-06-10 12:00:00,40.21,40.5,40.1,40.27,249841.0,37.9141,38.1876,37.8104,37.9707,249841.0
2020-06-10 12:30:00,40.26,40.3,40.06,40.28,141968.0,37.9613,37.999,37.7727,37.9801,141968.0
2020-06-10 13:00:00,40.26,40.33,40.14,40.21,174285.0,37.9613,38.0273,37.8481,37.9141,174285.0
2020-06-10 13:30:00,40.22,40.35,40.1,40.2,156977.0,37.9236,38.0461,37.8104,37.9047,156977.0
2020-06-10 14:00:00,40.2,41.33,39.76,40.87,904984.0,37.9047,38.9702,37.4898,38.5365,904984.0
2020-06-10 14:30:00,40.87,40.88,39.21,39.51,810888.0,38.5365,38.5459,36.9712,37.2541,810888.0
2020-06-10 15:00:00,39.55,39.93,38.91,39.91,910619.0,37.2918,37.6501,36.6884,37.6313,910619.0
2020-06-10 15:30:00,39.93,39.99,38.75,38.77,1012739.0,37.6501,37.7067,36.5375,36.5564,1012739.0
2020-06-11 09:30:00,33.79,35.17,33.63,34.77,1829836.0,31.8607,33.1619,31.7098,32.7847,1829836.0
2020-06-11 10:00:00,34.8,35.02,34.01,34.02,973372.0,32.813,33.0205,32.0681,32.0776,973372.0
2020-06-11 10:30:00,34.01,34.32,33.29,33.34,1083693.0,32.0681,32.3604,31.3892,31.4364,1083693.0
2020-06-11 11:00:00,33.32,33.46,33.0,33.05,1350348.0,31.4175,31.5495,31.1158,31.163,1350348.0
2020-06-11 11:30:00,33.03,33.15,32.4,32.78,1048338.0,31.1441,31.2572,30.5501,30.9084,1048338.0
2020-06-11 12:00:00,32.77,32.77,31.99,32.04,1049062.0,30.8989,30.8989,30.1635,30.2106,1049062.0
2020-06-11 12:30:00,32.07,32.69,31.6,31.92,819715.0,30.2389,30.8235,29.7957,30.0975,819715.0
2020-06-11 13:00:00,31.92,32.51,31.83,32.15,504839.0,30.0975,30.6538,30.0126,30.3143,504839.0
2020-06-11 13:30:00,32.12,32.25,31.68,32.0,603312.0,30.2861,30.4086,29.8712,30.1729,603312.0
2020-06-11 14:00:00,31.97,32.01,31.45,31.73,571363.0,30.1446,30.1823,29.6543,29.9183,571363.0
2020-06-11 14:30:00,31.74,31.85,30.7,30.9,1021311.0,29.9277,30.0315,28.9471,29.1357,1021311.0
2020-06-11 15:00:00,30.87,31.23,30.45,30.6,817960.0,29.1074,29.4469,28.7114,28.8528,817960.0
2020-06-11 15:30:00,30.56,31.25,30.38,30.42,1827184.0,28.8151,29.4657,28.6454,28.6831,1827184.0
2020-06-12 09:30:00,33.55,33.72,32.75,33.02,2028042.0,31.6344,31.7947,30.8801,31.1347,2028042.0
2020-06-12 10:00:00,33.08,33.4,32.54,32.54,628181.0,31.1912,31.493,30.6821,30.6821,628181.0
2020-06-12 10:30:00,32.54,32.66,31.38,31.38,939662.0,30.6821,30.7952,29.5883,29.5883,939662.0
2020-06-12 11:00:00,31.38,31.97,31.0,31.46,1081634.0,29.5883,30.1446,29.23,29.6637,1081634.0
2020-06-12 11:30:00,31.51,32.53,31.28,32.52,797036.0,29.7109,30.6726,29.494,30.6632,797036.0
2020-06-12 12:00:00,32.52,32.74,32.09,32.3,291006.0,30.6632,30.8707,30.2578,30.4558,291006.0
2020-06-12 12:30:00,32.26,32.29,31.76,32.24,207646.0,30.4181,30.4463,29.9466,30.3992,207646.0
2020-06-12 13:00:00,32.24,32.29,31.62,31.7,270279.0,30.3992,30.4463,29.8146,29.89,270279.0
2020-06-12 13:30:00,31.81,31.81,30.66,30.79,829267.0,29.9938,29.9938,28.9094,29.032,829267.0
2020-06-12 14:00:00,30.79,31.64,30.76,31.61,411779.0,29.032,29.8335,29.0037,29.8052,411779.0
2020-06-12 14:30:00,31.58,32.1,31.28,31.87,330087.0,29.7769,30.2672,29.494,30.0503,330087.0
2020-06-12 15:00:00,31.95,32.49,31.63,31.9,315777.0,30.1258,30.6349,29.824,30.0786,315777.0
2020-06-12 15:30:00,31.84,33.14,31.8,32.99,644140.0,30.022,31.2478,29.9843,31.1064,644140.0
2020-06-15 09:30:00,29.93,31.03,29.75,30.85,1420138.0,28.2211,29.2583,28.0514,29.0886,1420138.0
2020-06-15 10:00:00,30.86,31.41,30.66,30.99,618657.0,29.098,29.6166,28.9094,29.2206,618657.0
2020-06-15 10:30:00,30.98,31.87,30.9,31.68,487412.0,29.2111,30.0503,29.1357,29.8712,487412.0
2020-06-15 11:00:00,31.72,32.42,31.61,32.01,416530.0,29.9089,30.5689,29.8052,30.1823,416530.0
2020-06-15 11:30:00,31.99,32.13,31.64,31.92,309620.0,30.1635,30.2955,29.8335,30.0975,309620.0
2020-06-15 12:00:00,31.88,32.8,31.84,32.66,322694.0,30.0598,30.9272,30.022,30.7952,322694.0
2020-06-15 12:30:00,32.61,33.08,32.5,33.06,363233.0,30.7481,31.1912,30.6444,31.1724,363233.0
2020-06-15 13:00:00,33.05,33.44,32.96,32.99,430988.0,31.163,31.5307,31.0781,31.1064,430988.0
2020-06-15 13:30:00,32.98,33.05,32.56,32.58,397543.0,31.0969,31.163,30.7009,30.7198,397543.0
2020-06-15 14:00:00,32.63,34.4,32.63,34.35,1080600.0,30.7669,32.4359,30.7669,32.3887,1080600.0
2020-06-15 14:30:00,34.38,34.46,33.78,33.84,353332.0,32.417,32.4924,31.8513,31.9078,353332.0
2020-06-15 15:00:00,33.89,34.32,33.55,33.63,525061.0,31.955,32.3604,31.6344,31.7098,525061.0
2020-06-15 15:30:00,33.63,34.1,32.96,34.1,821730.0,31.7098,32.153,31.0781,32.153,821730.0
2020-06-16 09:30:00,38.03,38.05,36.54,37.01,1723560.0,35.8586,35.8775,34.4537,34.8968,1723560.0
2020-06-16 10:00:00,37.02,37.32,36.8,37.22,634207.0,34.9063,35.1891,34.6988,35.0949,634207.0
2020-06-16 10:30:00,37.24,37.3,34.4,34.6,1089019.0,35.1137,35.1703,32.4359,32.6245,1089019.0
2020-06-16 11:00:00,34.45,36.08,33.86,35.95,1165436.0,32.483,34.0199,31.9267,33.8974,1165436.0
2020-06-16 11:30:00,36.0,36.26,35.55,35.58,562652.0,33.9445,34.1897,33.5202,33.5485,562652.0
2020-06-16 12:00:00,35.75,35.98,35.27,35.89,266694.0,33.7088,33.9257,33.2562,33.8408,266694.0
2020-06-16 12:30:00,35.9,36.48,35.89,36.18,332258.0,33.8502,34.3971,33.8408,34.1142,332258.0
2020-06-16 13:00:00,36.19,36.43,36.08,36.2,332441.0,34.1237,34.35,34.0199,34.1331,332441.0
2020-06-16 13:30:00,36.18,36.23,35.52,35.72,359749.0,34.1142,34.1614,33.4919,33.6805,359749.0
2020-06-16 14:00:00,35.74,36.43,35.57,36.16,492170.0,33.6994,34.35,33.5391,34.0954,492170.0
2020-06-16 14:30:00,36.22,36.42,35.81,35.96,278843.0,34.152,34.3405,33.7654,33.9068,278843.0
2020-06-16 15:00:00,35.95,36.0,34.99,35.51,429020.0,33.8974,33.9445,32.9922,33.4825,429020.0
2020-06-16 15:30:00,35.5,35.84,35.16,35.84,444173.0,33.4731,33.7937,33.1525,33.7937,444173.0
2020-06-17 09:30:00,36.02,36.11,35.16,35.45,821675.0,33.9634,34.0482,33.1525,33.4259,821675.0
2020-06-17 10:00:00,35.4,35.66,34.75,34.84,523016.0,33.3788,33.6239,32.7659,32.8507,523016.0
2020-06-17 10:30:00,34.85,35.53,34.67,35.26,375131.0,32.8602,33.5014,32.6905,33.2468,375131.0
2020-06-17 11:00:00,35.29,35.41,34.98,35.16,249009.0,33.2751,33.3882,32.9828,33.1525,249009.0
2020-06-17 11:30:00,35.09,35.64,35.06,35.56,235911.0,33.0865,33.6051,33.0582,33.5296,235911.0
2020-06-17 12:00:00,35.55,35.61,35.28,35.36,155551.0,33.5202,33.5768,33.2656,33.3411,155551.0
2020-06-17 12:30:00,35.44,35.72,35.24,35.43,199190.0,33.4165,33.6805,33.2279,33.4071,199190.0
2020-06-17 13:00:00,35.44,35.61,35.4,35.55,148927.0,33.4165,33.5768,33.3788,33.5202,148927.0
2020-06-17 13:30:00,35.55,35.8,35.47,35.48,369886.0,33.5202,33.7559,33.4448,33.4542,369886.0
2020-06-17 14:00:00,35.49,35.66,35.4,35.53,198679.0,33.4636,33.6239,33.3788,33.5014,198679.0
2020-06-17 14:30:00,35.53,35.76,35.3,35.32,155931.0,33.5014,33.7182,33.2845,33.3033,155931.0
2020-06-17 15:00:00,35.29,35.29,34.61,34.76,315115.0,33.2751,33.2751,32.6339,32.7753,315115.0
2020-06-17 15:30:00,34.8,34.97,34.48,34.59,474106.0,32.813,32.9733,32.5113,32.615,474106.0
2020-06-18 09:30:00,33.69,34.45,33.53,34.18,721118.0,31.7664,32.483,31.6155,32.2284,721118.0
2020-06-18 10:00:00,34.21,34.97,34.21,34.68,427569.0,32.2567,32.9733,32.2567,32.6999,427569.0
2020-06-18 10:30:00,34.74,34.98,34.4,34.91,267466.0,32.7565,32.9828,32.4359,32.9168,267466.0
2020-06-18 11:00:00,34.96,34.97,34.45,34.51,130963.0,32.9639,32.9733,32.483,32.5396,130963.0
2020-06-18 11:30:00,34.6,34.75,34.08,34.13,332563.0,32.6245,32.7659,32.1341,32.1813,332563.0
2020-06-18 12:00:00,34.14,34.48,33.97,34.39,230107.0,32.1907,32.5113,32.0304,32.4264,230107.0
2020-06-18 12:30:00,34.38,34.46,34.13,34.4,104728.0,32.417,32.4924,32.1813,32.4359,104728.0
2020-06-18 13:00:00,34.42,34.59,34.37,34.55,63377.0,32.4547,32.615,32.4076,32.5773,63377.0
2020-06-18 13:30:00,34.54,34.71,34.5,34.65,85106.0,32.5679,32.7282,32.5302,32.6716,85106.0
2020-06-18 14:00:00,34.65,34.66,34.17,34.47,184432.0,32.6716,32.681,32.219,32.5019,184432.0
2020-06-18 14:30:00,34.49,34.65,34.18,34.19,150180.0,32.5207,32.6716,32.2284,32.2379,150180.0
2020-06-18 15:00:00,34.21,34.29,34.04,34.26,185566.0,32.2567,32.3322,32.0964,32.3039,185566.0
2020-06-18 15:30:00,34.3,34.52,34.13,34.51,419522.0,32.3416,32.549,32.1813,32.5396,419522.0
2020-06-19 09:30:00,36.0,36.19,34.82,34.88,728453.0,33.9445,34.1237,32.8319,32.8885,728453.0
2020-06-19 10:00:00,34.91,35.11,34.66,34.8,380971.0,32.9168,33.1053,32.681,32.813,380971.0
2020-06-19 10:30:00,34.83,34.83,34.34,34.42,536779.0,32.8413,32.8413,32.3793,32.4547,536779.0
2020-06-19 11:00:00,34.43,34.75,34.34,34.54,327378.0,32.4642,32.7659,32.3793,32.5679,327378.0
2020-06-19 11:30:00,34.53,34.54,34.28,34.37,297695.0,32.5584,32.5679,32.3227,32.4076,297695.0
2020-06-19 12:00:00,34.37,34.38,33.02,33.48,730876.0,32.4076,32.417,31.1347,31.5684,730876.0
2020-06-19 12:30:00,33.48,33.98,33.27,33.94,608456.0,31.5684,32.0399,31.3704,32.0021,608456.0
2020-06-19 13:00:00,33.96,34.0,33.31,33.43,260728.0,32.021,32.0587,31.4081,31.5213,260728.0
2020-06-19 13:30:00,33.41,33.57,32.99,33.02,435237.0,31.5024,31.6533,31.1064,31.1347,435237.0
2020-06-19 14:00:00,33.01,33.21,32.7,32.8,648094.0,31.1252,31.3138,30.8329,30.9272,648094.0
2020-06-19 14:30:00,32.84,33.69,32.7,33.64,598391.0,30.9649,31.7664,30.8329,31.7193,598391.0
2020-06-19 15:00:00,33.64,34.06,33.32,33.73,458912.0,31.7193,32.1153,31.4175,31.8041,458912.0
2020-06-19 15:30:00,33.73,33.99,33.33,33.33,428978.0,31.8041,32.0493,31.427,31.427,428978.0
2020-06-22 09:30:00,33.0,33.48,32.35,33.27,795757.0,31.1158,31.5684,30.5029,31.3704,795757.0
2020-06-22 10:00:00,33.28,33.82,33.15,33.74,391529.0,31.3798,31.889,31.2572,31.8136,391529.0
2020-06-22 10:30:00,33.77,33.77,33.16,33.18,259908.0,31.8418,31.8418,31.2667,31.2855,259908.0
2020-06-22 11:00:00,33.16,33.53,33.06,33.45,178418.0,31.2667,31.6155,31.1724,31.5401,178418.0
2020-06-22 11:30:00,33.46,33.49,33.23,33.28,148297.0,31.5495,31.5778,31.3327,31.3798,148297.0
2020-06-22 12:00:00,33.3,33.74,33.29,33.58,269093.0,31.3987,31.8136,31.3892,31.6627,269093.0
2020-06-22 12:30:00,33.59,33.88,33.48,33.78,338425.0,31.6721,31.9456,31.5684,31.8513,338425.0
2020-06-22 13:00:00,33.8,33.88,33.54,33.57,231216.0,31.8701,31.9456,31.625,31.6533,231216.0
2020-06-22 13:30:00,33.58,33.68,33.44,33.58,213776.0,31.6627,31.757,31.5307,31.6627,213776.0
2020-06-22 14:00:00,33.59,33.59,33.29,33.5,234300.0,31.6721,31.6721,31.3892,31.5873,234300.0
2020-06-22 14:30:00,33.51,33.8,33.44,33.77,222257.0,31.5967,31.8701,31.5307,31.8418,222257.0
2020-06-22 15:00:00,33.76,33.77,33.12,33.25,288868.0,31.8324,31.8418,31.229,31.3515,288868.0
2020-06-22 15:30:00,33.27,33.57,33.25,33.54,438246.0,31.3704,31.6533,31.3515,31.625,438246.0
2020-06-23 09:30:00,34.66,35.03,34.43,34.55,869529.0,32.7162,33.0654,32.4991,32.6123,869529.0
2020-06-23 10:00:00,34.5,34.64,34.24,34.51,567384.0,32.5652,32.6973,32.3197,32.5746,567384.0
2020-06-23 10:30:00,34.5,34.55,33.78,34.05,304265.0,32.5652,32.6123,31.8855,32.1404,304265.0
2020-06-23 11:00:00,34.03,34.48,33.9,34.37,304686.0,32.1215,32.5463,31.9988,32.4424,304686.0
2020-06-23 11:30:00,34.37,34.45,34.06,34.28,259449.0,32.4424,32.518,32.1498,32.3575,259449.0
2020-06-23 12:00:00,34.29,34.49,34.2,34.29,206497.0,32.3669,32.5557,32.282,32.3669,206497.0
2020-06-23 12:30:00,34.31,34.34,34.05,34.21,167506.0,32.3858,32.4141,32.1404,32.2914,167506.0
2020-06-23 13:00:00,34.19,34.43,34.19,34.38,210413.0,32.2725,32.4991,32.2725,32.4519,210413.0
2020-06-23 13:30:00,34.38,34.47,34.26,34.39,301936.0,32.4519,32.5368,32.3386,32.4613,301936.0
2020-06-23 14:00:00,34.37,34.38,34.12,34.32,217237.0,32.4424,32.4519,32.2065,32.3952,217237.0
2020-06-23 14:30:00,34.34,34.36,34.05,34.24,161955.0,32.4141,32.433,32.1404,32.3197,161955.0
2020-06-23 15:00:00,34.23,34.28,34.04,34.1,193050.0,32.3103,32.3575,32.1309,32.1876,193050.0
2020-06-23 15:30:00,34.09,34.18,33.74,33.84,686768.0,32.1781,32.2631,31.8478,31.9422,686768.0
2020-06-24 09:30:00,32.8,32.82,31.79,31.82,1063229.0,30.9605,30.9794,30.0071,30.0355,1063229.0
2020-06-24 10:00:00,31.81,32.07,31.55,31.93,753773.0,30.026,30.2714,29.7806,30.1393,753773.0
2020-06-24 10:30:00,31.91,31.96,31.23,31.3,839699.0,30.1204,30.1676,29.4785,29.5446,839699.0
2020-06-24 11:00:00,31.27,31.41,30.49,30.66,1098248.0,29.5163,29.6484,28.78,28.9405,1098248.0
2020-06-24 11:30:00,30.67,30.74,29.62,30.12,1503080.0,28.9499,29.016,27.9588,28.4308,1503080.0
2020-06-24 12:00:00,30.11,30.58,30.0,30.39,677605.0,28.4214,28.865,28.3175,28.6857,677605.0
2020-06-24 12:30:00,30.39,30.81,30.21,30.78,369154.0,28.6857,29.0821,28.5157,29.0538,369154.0
2020-06-24 13:00:00,30.77,30.87,30.26,30.27,330545.0,29.0443,29.1387,28.5629,28.5724,330545.0
2020-06-24 13:30:00,30.26,30.26,30.0,30.25,384266.0,28.5629,28.5629,28.3175,28.5535,384266.0
2020-06-24 14:00:00,30.25,30.46,29.94,30.44,538689.0,28.5535,28.7517,28.2609,28.7328,538689.0
2020-06-24 14:30:00,30.43,30.54,30.06,30.21,327843.0,28.7234,28.8272,28.3742,28.5157,327843.0
2020-06-24 15:00:00,30.23,30.93,30.23,30.48,370137.0,28.5346,29.1954,28.5346,28.7706,370137.0
2020-06-24 15:30:00,30.49,30.82,30.21,30.35,798209.0,28.78,29.0915,28.5157,28.6479,798209.0
2020-06-25 09:30:00,29.96,30.69,29.91,30.65,752712.0,28.2798,28.9688,28.2326,28.9311,752712.0
2020-06-25 10:00:00,30.65,31.7,30.62,31.64,1495318.0,28.9311,29.9222,28.9028,29.8655,1495318.0
2020-06-25 10:30:00,31.66,31.67,30.83,31.01,808720.0,29.8844,29.8939,29.101,29.2709,808720.0
2020-06-25 11:00:00,30.98,31.28,30.72,31.04,536116.0,29.2426,29.5257,28.9971,29.2992,536116.0
2020-06-25 11:30:00,31.04,31.09,30.51,30.95,404884.0,29.2992,29.3464,28.7989,29.2142,404884.0
2020-06-25 12:00:00,30.99,31.34,30.99,31.15,243727.0,29.252,29.5824,29.252,29.403,243727.0
2020-06-25 12:30:00,31.15,31.51,31.08,31.36,347751.0,29.403,29.7428,29.337,29.6013,347751.0
2020-06-25 13:00:00,31.34,31.42,31.16,31.26,221095.0,29.5824,29.6579,29.4125,29.5069,221095.0
2020-06-25 13:30:00,31.25,31.41,31.11,31.2,145974.0,29.4974,29.6484,29.3653,29.4502,145974.0
2020-06-25 14:00:00,31.2,31.35,31.09,31.24,285884.0,29.4502,29.5918,29.3464,29.488,285884.0
2020-06-25 14:30:00,31.21,31.38,31.02,31.32,178489.0,29.4597,29.6201,29.2803,29.5635,178489.0
2020-06-25 15:00:00,31.26,32.19,31.19,32.11,767673.0,29.5069,30.3847,29.4408,30.3092,767673.0
2020-06-25 15:30:00,32.1,32.37,31.85,32.32,1113728.0,30.2997,30.5546,30.0638,30.5074,1113728.0
2020-06-26 09:30:00,30.87,31.33,30.54,30.79,946802.0,29.1387,29.5729,28.8272,29.0632,946802.0
2020-06-26 10:00:00,30.79,30.81,29.71,30.07,1129467.0,29.0632,29.0821,28.0438,28.3836,1129467.0
2020-06-26 10:30:00,30.04,30.14,29.43,29.7,1018099.0,28.3553,28.4497,27.7795,28.0343,1018099.0
2020-06-26 11:00:00,29.73,30.03,29.57,29.7,722941.0,28.0627,28.3458,27.9116,28.0343,722941.0
2020-06-26 11:30:00,29.71,29.89,29.54,29.81,515361.0,28.0438,28.2137,27.8833,28.1382,515361.0
2020-06-26 12:00:00,29.8,29.82,29.36,29.76,563993.0,28.1287,28.1476,27.7134,28.091,563993.0
2020-06-26 12:30:00,29.75,29.81,29.48,29.78,634195.0,28.0815,28.1382,27.8267,28.1099,634195.0
2020-06-26 13:00:00,29.78,29.95,29.66,29.73,602058.0,28.1099,28.2703,27.9966,28.0627,602058.0
2020-06-26 13:30:00,29.74,29.89,29.65,29.74,404511.0,28.0721,28.2137,27.9872,28.0721,404511.0
2020-06-26 14:00:00,29.73,29.79,29.42,29.5,541492.0,28.0627,28.1193,27.7701,27.8456,541492.0
2020-06-26 14:30:00,29.51,29.55,29.15,29.3,654986.0,27.855,27.8928,27.5152,27.6568,654986.0
2020-06-26 15:00:00,29.31,29.49,29.04,29.24,756015.0,27.6662,27.8361,27.4114,27.6001,756015.0
2020-06-26 15:30:00,29.23,29.46,29.0,29.01,1280331.0,27.5907,27.8078,27.3736,27.383,1280331.0
2020-06-29 09:30:00,29.73,29.88,28.76,29.17,829551.0,28.0627,28.2043,27.1471,27.5341,829551.0
2020-06-29 10:00:00,29.23,29.78,29.17,29.7,388771.0,27.5907,28.1099,27.5341,28.0343,388771.0
2020-06-29 10:30:00,29.71,30.12,29.7,29.81,407470.0,28.0438,28.4308,28.0343,28.1382,407470.0
2020-06-29 11:00:00,29.85,29.92,29.55,29.86,294143.0,28.1759,28.242,27.8928,28.1854,294143.0
2020-06-29 11:30:00,29.88,29.9,29.62,29.62,150866.0,28.2043,28.2231,27.9588,27.9588,150866.0
2020-06-29 12:00:00,29.65,29.97,29.65,29.89,158325.0,27.9872,28.2892,27.9872,28.2137,158325.0
2020-06-29 12:30:00,29.9,30.0,29.79,29.8,179104.0,28.2231,28.3175,28.1193,28.1287,179104.0
2020-06-29 13:00:00,29.81,29.98,29.71,29.96,119016.0,28.1382,28.2986,28.0438,28.2798,119016.0
2020-06-29 13:30:00,29.96,30.07,29.8,29.83,165570.0,28.2798,28.3836,28.1287,28.1571,165570.0
2020-06-29 14:00:00,29.84,29.92,29.61,29.63,209057.0,28.1665,28.242,27.9494,27.9683,209057.0
2020-06-29 14:30:00,29.63,29.68,29.45,29.51,236344.0,27.9683,28.0155,27.7984,27.855,236344.0
2020-06-29 15:00:00,29.49,29.56,29.31,29.5,214287.0,27.8361,27.9022,27.6662,27.8456,214287.0
2020-06-29 15:30:00,29.54,29.98,29.4,29.98,301444.0,27.8833,28.2986,27.7512,28.2986,301444.0
2020-06-30 09:30:00,29.77,30.66,29.73,30.19,576736.0,28.1004,28.9405,28.0627,28.4969,576736.0
2020-06-30 10:00:00,30.23,30.63,30.1,30.54,319183.0,28.5346,28.9122,28.4119,28.8272,319183.0
2020-06-30 10:30:00,30.53,30.87,30.38,30.8,352670.0,28.8178,29.1387,28.6762,29.0727,352670.0
2020-06-30 11:00:00,30.82,31.0,30.73,30.91,304576.0,29.0915,29.2614,29.0066,29.1765,304576.0
2020-06-30 11:30:00,30.91,30.99,30.71,30.95,261373.0,29.1765,29.252,28.9877,29.2142,261373.0
2020-06-30 12:00:00,30.95,31.22,30.89,31.03,310186.0,29.2142,29.4691,29.1576,29.2898,310186.0
2020-06-30 12:30:00,31.02,31.05,30.73,30.75,322412.0,29.2803,29.3086,29.0066,29.0255,322412.0
2020-06-30 13:00:00,30.73,30.8,30.54,30.72,224103.0,29.0066,29.0727,28.8272,28.9971,224103.0
2020-06-30 13:30:00,30.71,30.77,30.51,30.75,206553.0,28.9877,29.0443,28.7989,29.0255,206553.0
2020-06-30 14:00:00,30.75,30.84,30.56,30.84,192989.0,29.0255,29.1104,28.8461,29.1104,192989.0
2020-06-30 14:30:00,30.82,30.94,30.75,30.88,178462.0,29.0915,29.2048,29.0255,29.1482,178462.0
2020-06-30 15:00:00,30.88,31.04,30.69,30.94,390311.0,29.1482,29.2992,28.9688,29.2048,390311.0
2020-06-30 15:30:00,30.94,31.74,30.91,31.36,903428.0,29.2048,29.9599,29.1765,29.6013,903428.0
2020-07-01 09:30:00,31.48,32.14,31.48,31.8,833404.0,29.7145,30.3375,29.7145,30.0166,833404.0
2020-07-01 10:00:00,31.85,32.17,31.83,31.95,331598.0,30.0638,30.3658,30.0449,30.1582,331598.0
2020-07-01 10:30:00,31.99,32.17,31.38,31.67,591668.0,30.1959,30.3658,29.6201,29.8939,591668.0
2020-07-01 11:00:00,31.7,31.7,30.91,30.98,480478.0,29.9222,29.9222,29.1765,29.2426,480478.0
2020-07-01 11:30:00,30.96,31.57,30.96,31.48,302954.0,29.2237,29.7995,29.2237,29.7145,302954.0
2020-07-01 12:00:00,31.48,31.85,31.41,31.76,239991.0,29.7145,30.0638,29.6484,29.9788,239991.0
2020-07-01 12:30:00,31.73,31.87,31.56,31.65,321290.0,29.9505,30.0826,29.79,29.875,321290.0
2020-07-01 13:00:00,31.67,31.67,31.5,31.62,75736.0,29.8939,29.8939,29.7334,29.8467,75736.0
2020-07-01 13:30:00,31.62,31.67,31.38,31.47,132918.0,29.8467,29.8939,29.6201,29.7051,132918.0
2020-07-01 14:00:00,31.5,31.67,31.49,31.53,150670.0,29.7334,29.8939,29.724,29.7617,150670.0
2020-07-01 14:30:00,31.53,31.64,31.37,31.59,151042.0,29.7617,29.8655,29.6107,29.8184,151042.0
2020-07-01 15:00:00,31.59,31.86,31.52,31.83,149398.0,29.8184,30.0732,29.7523,30.0449,149398.0
2020-07-01 15:30:00,31.83,31.88,31.45,31.52,405689.0,30.0449,30.0921,29.6862,29.7523,405689.0
2020-07-02 09:30:00,33.07,33.5,33.02,33.25,944478.0,31.2153,31.6212,31.1682,31.3853,944478.0
2020-07-02 10:00:00,33.3,33.35,32.47,32.55,933179.0,31.4324,31.4796,30.649,30.7245,933179.0
2020-07-02 10:30:00,32.5,32.62,31.91,31.93,556587.0,30.6773,30.7906,30.1204,30.1393,556587.0
2020-07-02 11:00:00,31.93,32.05,31.52,32.0,546514.0,30.1393,30.2526,29.7523,30.2054,546514.0
2020-07-02 11:30:00,32.01,32.18,31.9,32.0,251613.0,30.2148,30.3753,30.111,30.2054,251613.0
2020-07-02 12:00:00,32.03,32.03,31.78,31.98,153222.0,30.2337,30.2337,29.9977,30.1865,153222.0
2020-07-02 12:30:00,32.0,32.1,31.85,32.08,141254.0,30.2054,30.2997,30.0638,30.2809,141254.0
2020-07-02 13:00:00,32.03,32.06,31.89,31.98,98142.0,30.2337,30.262,30.1015,30.1865,98142.0
2020-07-02 13:30:00,31.99,32.34,31.95,32.17,182897.0,30.1959,30.5263,30.1582,30.3658,182897.0
2020-07-02 14:00:00,32.16,32.31,32.08,32.27,152870.0,30.3564,30.498,30.2809,30.4602,152870.0
2020-07-02 14:30:00,32.29,32.42,32.15,32.18,267663.0,30.4791,30.6018,30.3469,30.3753,267663.0
2020-07-02 15:00:00,32.19,32.2,31.87,31.88,159002.0,30.3847,30.3941,30.0826,30.0921,159002.0
2020-07-02 15:30:00,31.89,31.92,31.37,31.56,423377.0,30.1015,30.1298,29.6107,29.79,423377.0
2020-07-06 09:30:00,33.22,33.63,33.0,33.47,1012732.0,31.3569,31.7439,31.1493,31.5929,1012732.0
2020-07-06 10:00:00,33.48,33.68,32.74,32.93,470931.0,31.6024,31.7911,30.9039,31.0832,470931.0
2020-07-06 10:30:00,32.91,33.12,32.88,33.01,248611.0,31.0643,31.2625,31.036,31.1587,248611.0
2020-07-06 11:00:00,33.03,33.04,32.83,32.99,153332.0,31.1776,31.187,30.9888,31.1398,153332.0
2020-07-06 11:30:00,32.99,32.99,32.7,32.72,176822.0,31.1398,31.1398,30.8661,30.885,176822.0
2020-07-06 12:00:00,32.68,32.79,32.59,32.72,178184.0,30.8472,30.9511,30.7623,30.885,178184.0
2020-07-06 12:30:00,32.72,32.75,32.56,32.63,166910.0,30.885,30.9133,30.734,30.8,166910.0
2020-07-06 13:00:00,32.64,32.79,32.57,32.77,233730.0,30.8095,30.9511,30.7434,30.9322,233730.0
2020-07-06 13:30:00,32.79,32.88,32.77,32.82,248685.0,30.9511,31.036,30.9322,30.9794,248685.0
2020-07-06 14:00:00,32.83,32.83,32.55,32.66,334679.0,30.9888,30.9888,30.7245,30.8283,334679.0
2020-07-06 14:30:00,32.65,32.74,32.48,32.62,150644.0,30.8189,30.9039,30.6584,30.7906,150644.0
2020-07-06 15:00:00,32.59,32.78,32.58,32.65,143909.0,30.7623,30.9416,30.7528,30.8189,143909.0
2020-07-06 15:30:00,32.65,32.88,32.48,32.77,452482.0,30.8189,31.036,30.6584,30.9322,452482.0
2020-07-07 09:30:00,32.12,32.19,31.81,32.03,623932.0,30.3186,30.3847,30.026,30.2337,623932.0
2020-07-07 10:00:00,31.98,32.26,31.93,32.0,171966.0,30.1865,30.4508,30.1393,30.2054,171966.0
2020-07-07 10:30:00,32.0,32.09,31.77,32.08,145832.0,30.2054,30.2903,29.9883,30.2809,145832.0
2020-07-07 11:00:00,32.07,32.23,31.86,32.13,279384.0,30.2714,30.4225,30.0732,30.3281,279384.0
2020-07-07 11:30:00,32.12,32.14,31.89,31.92,246914.0,30.3186,30.3375,30.1015,30.1298,246914.0
2020-07-07 12:00:00,31.92,31.97,31.8,31.84,172976.0,30.1298,30.177,30.0166,30.0543,172976.0
2020-07-07 12:30:00,31.83,31.86,31.67,31.74,208592.0,30.0449,30.0732,29.8939,29.9599,208592.0
2020-07-07 13:00:00,31.73,31.82,31.57,31.65,193109.0,29.9505,30.0355,29.7995,29.875,193109.0
2020-07-07 13:30:00,31.64,31.72,31.58,31.7,145318.0,29.8655,29.9411,29.8089,29.9222,145318.0
2020-07-07 14:00:00,31.68,31.73,31.51,31.51,182963.0,29.9033,29.9505,29.7428,29.7428,182963.0
2020-07-07 14:30:00,31.5,31.51,31.29,31.35,483743.0,29.7334,29.7428,29.5352,29.5918,483743.0
2020-07-07 15:00:00,31.34,31.35,31.1,31.19,336312.0,29.5824,29.5918,29.3558,29.4408,336312.0
2020-07-07 15:30:00,31.24,31.25,30.77,30.97,733532.0,29.488,29.4974,29.0443,29.2331,733532.0
2020-07-08 09:30:00,31.17,31.86,30.96,31.82,521114.0,29.4219,30.0732,29.2237,30.0355,521114.0
2020-07-08 10:00:00,31.82,31.95,31.31,31.36,326162.0,30.0355,30.1582,29.5541,29.6013,326162.0
2020-07-08 10:30:00,31.4,31.5,31.28,31.34,169923.0,29.639,29.7334,29.5257,29.5824,169923.0
2020-07-08 11:00:00,31.33,31.36,30.69,30.94,544500.0,29.5729,29.6013,28.9688,29.2048,544500.0
2020-07-08 11:30:00,30.95,31.23,30.93,31.12,255786.0,29.2142,29.4785,29.1954,29.3747,255786.0
2020-07-08 12:00:00,31.13,31.24,31.04,31.16,182944.0,29.3841,29.488,29.2992,29.4125,182944.0
2020-07-08 12:30:00,31.15,31.19,30.94,31.09,162814.0,29.403,29.4408,29.2048,29.3464,162814.0
2020-07-08 13:00:00,31.08,31.09,30.72,30.8,284323.0,29.337,29.3464,28.9971,29.0727,284323.0
2020-07-08 13:30:00,30.8,30.98,30.79,30.88,255564.0,29.0727,29.2426,29.0632,29.1482,255564.0
2020-07-08 14:00:00,30.88,31.23,30.83,31.1,250583.0,29.1482,29.4785,29.101,29.3558,250583.0
2020-07-08 14:30:00,31.09,31.18,30.89,31.15,188226.0,29.3464,29.4313,29.1576,29.403,188226.0
2020-07-08 15:00:00,31.15,31.69,31.08,31.58,603029.0,29.403,29.9127,29.337,29.8089,603029.0
2020-07-08 15:30:00,31.58,31.77,31.52,31.77,559403.0,29.8089,29.9883,29.7523,29.9883,559403.0
2020-07-09 09:30:00,31.73,31.85,30.78,30.94,572407.0,29.9505,30.0638,29.0538,29.2048,572407.0
2020-07-09 10:00:00,30.94,31.07,30.46,30.56,555156.0,29.2048,29.3275,28.7517,28.8461,555156.0
2020-07-09 10:30:00,30.57,30.65,29.53,29.6,853520.0,28.8556,28.9311,27.8739,27.94,853520.0
2020-07-09 11:00:00,29.56,29.79,29.19,29.54,731606.0,27.9022,28.1193,27.5529,27.8833,731606.0
2020-07-09 11:30:00,29.53,29.67,29.23,29.59,381525.0,27.8739,28.006,27.5907,27.9305,381525.0
2020-07-09 12:00:00,29.58,29.98,29.57,29.81,348492.0,27.9211,28.2986,27.9116,28.1382,348492.0
2020-07-09 12:30:00,29.79,29.85,29.65,29.8,170624.0,28.1193,28.1759,27.9872,28.1287,170624.0
2020-07-09 13:00:00,29.78,30.13,29.71,30.05,207629.0,28.1099,28.4402,28.0438,28.3647,207629.0
2020-07-09 13:30:00,30.06,30.18,29.85,29.87,126950.0,28.3742,28.4874,28.1759,28.1948,126950.0
2020-07-09 14:00:00,29.87,30.3,29.83,30.25,215533.0,28.1948,28.6007,28.1571,28.5535,215533.0
2020-07-09 14:30:00,30.26,30.29,30.08,30.27,247978.0,28.5629,28.5913,28.393,28.5724,247978.0
2020-07-09 15:00:00,30.26,30.39,29.96,29.98,340631.0,28.5629,28.6857,28.2798,28.2986,340631.0
2020-07-09 15:30:00,29.97,30.41,29.83,30.17,500891.0,28.2892,28.7045,28.1571,28.478,500891.0
2020-07-10 09:30:00,30.0,31.05,29.99,30.43,706246.0,28.3175,29.3086,28.3081,28.7234,706246.0
2020-07-10 10:00:00,30.4,30.69,30.12,30.45,450218.0,28.6951,28.9688,28.4308,28.7423,450218.0
2020-07-10 10:30:00,30.45,31.0,30.38,30.77,426703.0,28.7423,29.2614,28.6762,29.0443,426703.0
2020-07-10 11:00:00,30.78,30.91,30.57,30.87,278096.0,29.0538,29.1765,28.8556,29.1387,278096.0
2020-07-10 11:30:00,30.83,31.07,30.67,31.04,274288.0,29.101,29.3275,28.9499,29.2992,274288.0
2020-07-10 12:00:00,31.06,31.2,30.86,30.88,360535.0,29.3181,29.4502,29.1293,29.1482,360535.0
2020-07-10 12:30:00,30.88,31.26,30.8,31.23,257722.0,29.1482,29.5069,29.0727,29.4785,257722.0
2020-07-10 13:00:00,31.21,31.23,31.08,31.22,262609.0,29.4597,29.4785,29.337,29.4691,262609.0
2020-07-10 13:30:00,31.23,31.67,31.2,31.6,446213.0,29.4785,29.8939,29.4502,29.8278,446213.0
2020-07-10 14:00:00,31.61,31.71,31.5,31.59,375344.0,29.8372,29.9316,29.7334,29.8184,375344.0
2020-07-10 14:30:00,31.59,31.8,31.56,31.7,476787.0,29.8184,30.0166,29.79,29.9222,476787.0
2020-07-10 15:00:00,31.69,31.89,31.5,31.85,442275.0,29.9127,30.1015,29.7334,30.0638,442275.0
2020-07-10 15:30:00,31.85,32.0,31.74,31.93,639878.0,30.0638,30.2054,29.9599,30.1393,639878.0
2020-07-13 09:30:00,32.83,32.94,31.83,31.85,982850.0,30.9888,31.0926,30.0449,30.0638,982850.0
2020-07-13 10:00:00,31.85,32.47,31.65,32.45,533583.0,30.0638,30.649,29.875,30.6301,533583.0
2020-07-13 10:30:00,32.46,32.56,32.0,32.49,413829.0,30.6396,30.734,30.2054,30.6679,413829.0
2020-07-13 11:00:00,32.49,32.61,32.32,32.58,338758.0,30.6679,30.7811,30.5074,30.7528,338758.0
2020-07-13 11:30:00,32.58,32.63,32.36,32.52,263152.0,30.7528,30.8,30.5452,30.6962,263152.0
2020-07-13 12:00:00,32.51,32.58,32.42,32.51,200550.0,30.6868,30.7528,30.6018,30.6868,200550.0
2020-07-13 12:30:00,32.51,32.91,32.51,32.91,358834.0,30.6868,31.0643,30.6868,31.0643,358834.0
2020-07-13 13:00:00,32.91,33.14,32.78,32.96,510876.0,31.0643,31.2814,30.9416,31.1115,510876.0
2020-07-13 13:30:00,32.96,33.3,32.93,33.11,386262.0,31.1115,31.4324,31.0832,31.2531,386262.0
2020-07-13 14:00:00,33.11,33.15,32.66,32.77,391235.0,31.2531,31.2909,30.8283,30.9322,391235.0
2020-07-13 14:30:00,32.74,32.91,32.61,32.81,321724.0,30.9039,31.0643,30.7811,30.9699,321724.0
2020-07-13 15:00:00,32.74,32.75,31.98,31.98,460110.0,30.9039,30.9133,30.1865,30.1865,460110.0
2020-07-13 15:30:00,31.99,32.04,31.18,31.36,710087.0,30.1959,30.2431,29.4313,29.6013,710087.0
2020-07-14 09:30:00,31.03,31.71,30.61,31.6,977850.0,29.2898,29.9316,28.8933,29.8278,977850.0
2020-07-14 10:00:00,31.6,31.63,30.92,31.45,448943.0,29.8278,29.8561,29.1859,29.6862,448943.0
2020-07-14 10:30:00,31.49,31.93,31.42,31.51,330206.0,29.724,30.1393,29.6579,29.7428,330206.0
2020-07-14 11:00:00,31.54,31.83,31.31,31.51,246486.0,29.7712,30.0449,29.5541,29.7428,246486.0
2020-07-14 11:30:00,31.5,31.79,31.46,31.65,196643.0,29.7334,30.0071,29.6956,29.875,196643.0
2020-07-14 12:00:00,31.68,31.69,31.34,31.45,240467.0,29.9033,29.9127,29.5824,29.6862,240467.0
2020-07-14 12:30:00,31.49,31.56,31.32,31.37,226199.0,29.724,29.79,29.5635,29.6107,226199.0
2020-07-14 13:00:00,31.38,31.39,31.19,31.24,292113.0,29.6201,29.6296,29.4408,29.488,292113.0
2020-07-14 13:30:00,31.23,31.63,31.2,31.45,321400.0,29.4785,29.8561,29.4502,29.6862,321400.0
2020-07-14 14:00:00,31.5,31.92,31.38,31.7,266757.0,29.7334,30.1298,29.6201,29.9222,266757.0
2020-07-14 14:30:00,31.71,31.82,31.55,31.76,109380.0,29.9316,30.0355,29.7806,29.9788,109380.0
2020-07-14 15:00:00,31.78,31.8,31.43,31.75,152554.0,29.9977,30.0166,29.6673,29.9694,152554.0
2020-07-14 15:30:00,31.75,32.39,31.75,32.28,637472.0,29.9694,30.5735,29.9694,30.4697,637472.0
2020-07-15 09:30:00,34.01,34.11,33.38,33.67,965335.0,32.1026,32.197,31.508,31.7817,965335.0
2020-07-15 10:00:00,33.71,33.8,33.27,33.78,472319.0,31.8195,31.9044,31.4041,31.8855,472319.0
2020-07-15 10:30:00,33.78,34.02,33.65,33.74,344006.0,31.8855,32.1121,31.7628,31.8478,344006.0
2020-07-15 11:00:00,33.76,33.81,33.23,33.51,420663.0,31.8667,31.9138,31.3664,31.6307,420663.0
2020-07-15 11:30:00,33.51,33.58,33.24,33.24,311876.0,31.6307,31.6967,31.3758,31.3758,311876.0
2020-07-15 12:00:00,33.23,33.45,33.01,33.39,517181.0,31.3664,31.574,31.1587,31.5174,517181.0
2020-07-15 12:30:00,33.38,33.47,33.11,33.47,233433.0,31.508,31.5929,31.2531,31.5929,233433.0
2020-07-15 13:00:00,33.47,33.74,33.47,33.66,293530.0,31.5929,31.8478,31.5929,31.7723,293530.0
2020-07-15 13:30:00,33.65,33.79,33.63,33.68,171504.0,31.7628,31.895,31.7439,31.7911,171504.0
2020-07-15 14:00:00,33.68,33.91,33.6,33.81,315430.0,31.7911,32.0082,31.7156,31.9138,315430.0
2020-07-15 14:30:00,33.8,33.97,33.66,33.66,301835.0,31.9044,32.0649,31.7723,31.7723,301835.0
2020-07-15 15:00:00,33.63,33.95,33.51,33.91,202601.0,31.7439,32.046,31.6307,32.0082,202601.0
2020-07-15 15:30:00,33.91,34.23,33.9,33.99,835707.0,32.0082,32.3103,31.9988,32.0838,835707.0
2020-07-16 09:30:00,33.2,33.65,32.89,33.37,429594.0,31.3381,31.7628,31.0454,31.4985,429594.0
2020-07-16 10:00:00,33.43,33.76,33.28,33.6,279185.0,31.5552,31.8667,31.4136,31.7156,279185.0
2020-07-16 10:30:00,33.65,34.02,33.56,33.87,355472.0,31.7628,32.1121,31.6779,31.9705,355472.0
2020-07-16 11:00:00,33.85,34.07,33.79,33.99,312353.0,31.9516,32.1593,31.895,32.0838,312353.0
2020-07-16 11:30:00,33.97,34.01,33.6,33.61,224131.0,32.0649,32.1026,31.7156,31.7251,224131.0
2020-07-16 12:00:00,33.61,33.64,33.37,33.55,191504.0,31.7251,31.7534,31.4985,31.6684,191504.0
2020-07-16 12:30:00,33.55,33.56,33.37,33.4,98058.0,31.6684,31.6779,31.4985,31.5268,98058.0
2020-07-16 13:00:00,33.4,33.61,33.4,33.57,106089.0,31.5268,31.7251,31.5268,31.6873,106089.0
2020-07-16 13:30:00,33.56,33.56,33.27,33.31,160165.0,31.6779,31.6779,31.4041,31.4419,160165.0
2020-07-16 14:00:00,33.3,33.47,33.3,33.38,60726.0,31.4324,31.5929,31.4324,31.508,60726.0
2020-07-16 14:30:00,33.38,33.39,32.95,33.0,175256.0,31.508,31.5174,31.1021,31.1493,175256.0
2020-07-16 15:00:00,33.01,33.48,32.99,33.48,264875.0,31.1587,31.6024,31.1398,31.6024,264875.0
2020-07-16 15:30:00,33.46,33.58,33.25,33.49,452896.0,31.5835,31.6967,31.3853,31.6118,452896.0
2020-07-17 09:30:00,33.81,33.81,33.27,33.52,233837.0,31.9138,31.9138,31.4041,31.6401,233837.0
2020-07-17 10:00:00,33.56,33.61,33.02,33.1,294712.0,31.6779,31.7251,31.1682,31.2437,294712.0
2020-07-17 10:30:00,33.11,33.35,32.93,33.34,148638.0,31.2531,31.4796,31.0832,31.4702,148638.0
2020-07-17 11:00:00,33.34,33.5,33.28,33.33,66683.0,31.4702,31.6212,31.4136,31.4608,66683.0
2020-07-17 11:30:00,33.33,33.52,33.29,33.49,91262.0,31.4608,31.6401,31.423,31.6118,91262.0
2020-07-17 12:00:00,33.51,33.67,33.47,33.59,255458.0,31.6307,31.7817,31.5929,31.7062,255458.0
2020-07-17 12:30:00,33.58,33.62,33.47,33.49,71664.0,31.6967,31.7345,31.5929,31.6118,71664.0
2020-07-17 13:00:00,33.49,33.68,33.48,33.62,153060.0,31.6118,31.7911,31.6024,31.7345,153060.0
2020-07-17 13:30:00,33.62,33.64,33.5,33.52,78891.0,31.7345,31.7534,31.6212,31.6401,78891.0
2020-07-17 14:00:00,33.53,33.76,33.5,33.75,129217.0,31.6496,31.8667,31.6212,31.8572,129217.0
2020-07-17 14:30:00,33.74,33.76,33.62,33.7,224899.0,31.8478,31.8667,31.7345,31.81,224899.0
2020-07-17 15:00:00,33.7,33.83,33.57,33.79,150960.0,31.81,31.9327,31.6873,31.895,150960.0
2020-07-17 15:30:00,33.8,33.85,33.51,33.53,326448.0,31.9044,31.9516,31.6307,31.6496,326448.0
2020-07-20 09:30:00,33.28,33.54,32.95,33.19,414485.0,31.4136,31.659,31.1021,31.3286,414485.0
2020-07-20 10:00:00,33.2,33.44,33.09,33.39,155413.0,31.3381,31.5646,31.2342,31.5174,155413.0
2020-07-20 10:30:00,33.44,33.57,33.36,33.37,113007.0,31.5646,31.6873,31.4891,31.4985,113007.0
2020-07-20 11:00:00,33.37,33.42,33.26,33.36,102138.0,31.4985,31.5457,31.3947,31.4891,102138.0
2020-07-20 11:30:00,33.34,33.41,33.28,33.29,118251.0,31.4702,31.5363,31.4136,31.423,118251.0
2020-07-20 12:00:00,33.29,33.44,33.18,33.36,170666.0,31.423,31.5646,31.3192,31.4891,170666.0
2020-07-20 12:30:00,33.36,33.48,33.35,33.46,87969.0,31.4891,31.6024,31.4796,31.5835,87969.0
2020-07-20 13:00:00,33.44,33.61,33.4,33.57,157109.0,31.5646,31.7251,31.5268,31.6873,157109.0
2020-07-20 13:30:00,33.58,33.91,33.57,33.87,137914.0,31.6967,32.0082,31.6873,31.9705,137914.0
2020-07-20 14:00:00,33.87,33.87,33.66,33.72,206131.0,31.9705,31.9705,31.7723,31.8289,206131.0
2020-07-20 14:30:00,33.73,33.75,33.62,33.63,186759.0,31.8383,31.8572,31.7345,31.7439,186759.0
2020-07-20 15:00:00,33.66,33.75,33.52,33.69,179437.0,31.7723,31.8572,31.6401,31.8006,179437.0
2020-07-20 15:30:00,33.68,33.8,33.47,33.47,327249.0,31.7911,31.9044,31.5929,31.5929,327249.0
2020-07-21 09:30:00,34.17,34.63,34.12,34.41,439774.0,32.2537,32.6879,32.2065,32.4802,439774.0
2020-07-21 10:00:00,34.48,34.54,34.07,34.14,238782.0,32.5463,32.6029,32.1593,32.2253,238782.0
2020-07-21 10:30:00,34.14,34.56,34.09,34.52,214402.0,32.2253,32.6218,32.1781,32.584,214402.0
2020-07-21 11:00:00,34.55,35.03,34.5,35.0,591283.0,32.6123,33.0654,32.5652,33.0371,591283.0
2020-07-21 11:30:00,35.04,35.08,34.8,34.91,392982.0,33.0749,33.1126,32.8483,32.9522,392982.0
2020-07-21 12:00:00,34.9,34.94,34.52,34.7,247990.0,32.9427,32.9805,32.584,32.7539,247990.0
2020-07-21 12:30:00,34.7,34.81,34.62,34.81,103031.0,32.7539,32.8578,32.6784,32.8578,103031.0
2020-07-21 13:00:00,34.83,34.84,34.69,34.81,90657.0,32.8766,32.8861,32.7445,32.8578,90657.0
2020-07-21 13:30:00,34.77,34.84,34.71,34.71,102869.0,32.82,32.8861,32.7634,32.7634,102869.0
2020-07-21 14:00:00,34.71,34.76,34.53,34.65,81361.0,32.7634,32.8106,32.5935,32.7067,81361.0
2020-07-21 14:30:00,34.64,34.68,34.6,34.67,45315.0,32.6973,32.7351,32.6595,32.7256,45315.0
2020-07-21 15:00:00,34.66,34.69,34.41,34.48,203324.0,32.7162,32.7445,32.4802,32.5463,203324.0
2020-07-21 15:30:00,34.52,34.53,34.12,34.48,318833.0,32.584,32.5935,32.2065,32.5463,318833.0
2020-07-22 09:30:00,34.08,34.88,34.07,34.72,342650.0,32.1687,32.9238,32.1593,32.7728,342650.0
2020-07-22 10:00:00,34.77,34.84,34.54,34.69,214396.0,32.82,32.8861,32.6029,32.7445,214396.0
2020-07-22 10:30:00,34.68,35.08,34.67,34.95,167799.0,32.7351,33.1126,32.7256,32.9899,167799.0
2020-07-22 11:00:00,34.94,35.01,34.72,34.84,115568.0,32.9805,33.0465,32.7728,32.8861,115568.0
2020-07-22 11:30:00,34.83,34.85,34.7,34.73,90328.0,32.8766,32.8955,32.7539,32.7823,90328.0
2020-07-22 12:00:00,34.72,34.8,34.58,34.71,122863.0,32.7728,32.8483,32.6407,32.7634,122863.0
2020-07-22 12:30:00,34.71,34.76,34.62,34.63,73340.0,32.7634,32.8106,32.6784,32.6879,73340.0
2020-07-22 13:00:00,34.63,34.64,34.51,34.57,82704.0,32.6879,32.6973,32.5746,32.6312,82704.0
2020-07-22 13:30:00,34.56,34.56,34.3,34.34,270448.0,32.6218,32.6218,32.3764,32.4141,270448.0
2020-07-22 14:00:00,34.34,34.55,34.34,34.51,238725.0,32.4141,32.6123,32.4141,32.5746,238725.0
2020-07-22 14:30:00,34.51,34.73,34.42,34.7,87896.0,32.5746,32.7823,32.4896,32.7539,87896.0
2020-07-22 15:00:00,34.74,34.89,34.67,34.8,225975.0,32.7917,32.9333,32.7256,32.8483,225975.0
2020-07-22 15:30:00,34.8,35.14,34.74,35.07,580524.0,32.8483,33.1693,32.7917,33.1032,580524.0
2020-07-23 09:30:00,34.95,35.49,34.91,35.29,297917.0,32.9899,33.4996,32.9522,33.3108,297917.0
2020-07-23 10:00:00,35.29,35.37,34.85,35.08,150208.0,33.3108,33.3864,32.8955,33.1126,150208.0
2020-07-23 10:30:00,35.07,35.37,35.01,35.16,101554.0,33.1032,33.3864,33.0465,33.1881,101554.0
2020-07-23 11:00:00,35.17,35.28,35.04,35.26,72798.0,33.1976,33.3014,33.0749,33.2825,72798.0
2020-07-23 11:30:00,35.27,35.45,35.24,35.4,155596.0,33.292,33.4619,33.2636,33.4147,155596.0
2020-07-23 12:00:00,35.39,35.42,35.21,35.36,139618.0,33.4052,33.4336,33.2353,33.3769,139618.0
2020-07-23 12:30:00,35.38,35.5,35.23,35.24,259712.0,33.3958,33.5091,33.2542,33.2636,259712.0
2020-07-23 13:00:00,35.24,35.45,35.18,35.32,198276.0,33.2636,33.4619,33.207,33.3392,198276.0
2020-07-23 13:30:00,35.31,35.31,34.73,34.82,219014.0,33.3297,33.3297,32.7823,32.8672,219014.0
2020-07-23 14:00:00,34.8,34.82,34.12,34.4,296857.0,32.8483,32.8672,32.2065,32.4708,296857.0
2020-07-23 14:30:00,34.39,34.77,34.29,34.71,201530.0,32.4613,32.82,32.3669,32.7634,201530.0
2020-07-23 15:00:00,34.75,34.82,34.5,34.69,100297.0,32.8011,32.8672,32.5652,32.7445,100297.0
2020-07-23 15:30:00,34.59,34.87,34.45,34.85,302226.0,32.6501,32.9144,32.518,32.8955,302226.0
2020-07-24 09:30:00,34.51,34.85,34.36,34.69,516451.0,32.5746,32.8955,32.433,32.7445,516451.0
2020-07-24 10:00:00,34.72,34.85,34.59,34.79,120891.0,32.7728,32.8955,32.6501,32.8389,120891.0
2020-07-24 10:30:00,34.8,34.86,34.6,34.77,106751.0,32.8483,32.905,32.6595,32.82,106751.0
2020-07-24 11:00:00,34.8,34.88,34.37,34.46,138576.0,32.8483,32.9238,32.4424,32.5274,138576.0
2020-07-24 11:30:00,34.47,34.5,34.29,34.32,85824.0,32.5368,32.5652,32.3669,32.3952,85824.0
2020-07-24 12:00:00,34.37,34.43,34.17,34.39,133911.0,32.4424,32.4991,32.2537,32.4613,133911.0
2020-07-24 12:30:00,34.39,34.49,34.26,34.32,124484.0,32.4613,32.5557,32.3386,32.3952,124484.0
2020-07-24 13:00:00,34.33,34.4,34.13,34.33,183657.0,32.4047,32.4708,32.2159,32.4047,183657.0
2020-07-24 13:30:00,34.33,34.35,34.19,34.28,68028.0,32.4047,32.4236,32.2725,32.3575,68028.0
2020-07-24 14:00:00,34.29,34.49,34.24,34.47,164602.0,32.3669,32.5557,32.3197,32.5368,164602.0
2020-07-24 14:30:00,34.47,34.52,34.27,34.3,107473.0,32.5368,32.584,32.348,32.3764,107473.0
2020-07-24 15:00:00,34.27,34.44,34.07,34.12,95012.0,32.348,32.5085,32.1593,32.2065,95012.0
2020-07-24 15:30:00,34.09,34.3,33.98,34.28,278674.0,32.1781,32.3764,32.0743,32.3575,278674.0
2020-07-27 09:30:00,34.38,34.38,33.03,33.84,490232.0,32.4519,32.4519,31.1776,31.9422,490232.0
2020-07-27 10:00:00,33.82,34.28,33.73,34.21,243916.0,31.9233,32.3575,31.8383,32.2914,243916.0
2020-07-27 10:30:00,34.19,34.26,34.05,34.05,97943.0,32.2725,32.3386,32.1404,32.1404,97943.0
2020-07-27 11:00:00,34.05,34.14,33.88,33.91,102399.0,32.1404,32.2253,31.9799,32.0082,102399.0
2020-07-27 11:30:00,33.94,34.0,33.8,33.9,95639.0,32.0366,32.0932,31.9044,31.9988,95639.0
2020-07-27 12:00:00,33.92,34.03,33.86,34.03,57931.0,32.0177,32.1215,31.961,32.1215,57931.0
2020-07-27 12:30:00,34.02,34.1,33.96,34.05,136538.0,32.1121,32.1876,32.0554,32.1404,136538.0
2020-07-27 13:00:00,34.06,34.13,34.03,34.08,114273.0,32.1498,32.2159,32.1215,32.1687,114273.0
2020-07-27 13:30:00,34.07,34.17,34.04,34.06,111758.0,32.1593,32.2537,32.1309,32.1498,111758.0
2020-07-27 14:00:00,34.05,34.09,33.93,34.01,67274.0,32.1404,32.1781,32.0271,32.1026,67274.0
2020-07-27 14:30:00,34.03,34.12,33.91,33.94,64400.0,32.1215,32.2065,32.0082,32.0366,64400.0
2020-07-27 15:00:00,33.93,34.25,33.93,34.19,125978.0,32.0271,32.3292,32.0271,32.2725,125978.0
2020-07-27 15:30:00,34.19,34.28,34.12,34.21,422395.0,32.2725,32.3575,32.2065,32.2914,422395.0
2020-07-28 09:30:00,33.97,34.46,33.78,33.99,210637.0,32.0649,32.5274,31.8855,32.0838,210637.0
2020-07-28 10:00:00,33.96,34.3,33.93,34.16,85433.0,32.0554,32.3764,32.0271,32.2442,85433.0
2020-07-28 10:30:00,34.17,34.25,33.99,34.18,107150.0,32.2537,32.3292,32.0838,32.2631,107150.0
2020-07-28 11:00:00,34.16,34.4,34.0,34.36,79731.0,32.2442,32.4708,32.0932,32.433,79731.0
2020-07-28 11:30:00,34.4,34.52,34.34,34.39,112157.0,32.4708,32.584,32.4141,32.4613,112157.0
2020-07-28 12:00:00,34.34,34.45,34.24,34.28,127315.0,32.4141,32.518,32.3197,32.3575,127315.0
2020-07-28 12:30:00,34.28,34.43,34.26,34.42,92155.0,32.3575,32.4991,32.3386,32.4896,92155.0
2020-07-28 13:00:00,34.43,34.46,34.29,34.44,105531.0,32.4991,32.5274,32.3669,32.5085,105531.0
2020-07-28 13:30:00,34.45,34.68,34.43,34.67,224167.0,32.518,32.7351,32.4991,32.7256,224167.0
2020-07-28 14:00:00,34.68,34.8,34.66,34.67,192254.0,32.7351,32.8483,32.7162,32.7256,192254.0
2020-07-28 14:30:00,34.67,34.81,34.67,34.74,87748.0,32.7256,32.8578,32.7256,32.7917,87748.0
2020-07-28 15:00:00,34.74,34.75,34.42,34.43,169060.0,32.7917,32.8011,32.4896,32.4991,169060.0
2020-07-28 15:30:00,34.43,34.58,34.15,34.23,196778.0,32.4991,32.6407,32.2348,32.3103,196778.0
2020-07-29 09:30:00,34.3,34.75,34.3,34.52,160465.0,32.3764,32.8011,32.3764,32.584,160465.0
2020-07-29 10:00:00,34.53,34.72,34.45,34.65,130240.0,32.5935,32.7728,32.518,32.7067,130240.0
2020-07-29 10:30:00,34.63,34.76,34.6,34.74,103577.0,32.6879,32.8106,32.6595,32.7917,103577.0
2020-07-29 11:00:00,34.74,35.05,34.73,35.05,206016.0,32.7917,33.0843,32.7823,33.0843,206016.0
2020-07-29 11:30:00,35.05,35.24,35.03,35.23,150178.0,33.0843,33.2636,33.0654,33.2542,150178.0
2020-07-29 12:00:00,35.24,35.48,35.21,35.45,177878.0,33.2636,33.4902,33.2353,33.4619,177878.0
2020-07-29 12:30:00,35.44,35.7,35.42,35.61,194083.0,33.4524,33.6979,33.4336,33.6129,194083.0
2020-07-29 13:00:00,35.6,35.91,35.56,35.84,171688.0,33.6035,33.8961,33.5657,33.83,171688.0
2020-07-29 13:30:00,35.84,35.87,35.64,35.7,169366.0,33.83,33.8583,33.6412,33.6979,169366.0
2020-07-29 14:00:00,35.73,35.85,35.66,35.69,119638.0,33.7262,33.8394,33.6601,33.6884,119638.0
2020-07-29 14:30:00,35.69,36.02,35.69,35.87,259478.0,33.6884,33.9999,33.6884,33.8583,259478.0
2020-07-29 15:00:00,35.87,36.23,35.65,36.18,296456.0,33.8583,34.1981,33.6507,34.1509,296456.0
2020-07-29 15:30:00,36.18,36.36,36.12,36.34,376224.0,34.1509,34.3208,34.0943,34.302,376224.0
2020-07-30 09:30:00,34.69,35.14,33.88,33.93,730693.0,32.7445,33.1693,31.9799,32.0271,730693.0
2020-07-30 10:00:00,33.88,34.21,33.79,34.08,369641.0,31.9799,32.2914,31.895,32.1687,369641.0
2020-07-30 10:30:00,34.07,34.4,34.01,34.31,353035.0,32.1593,32.4708,32.1026,32.3858,353035.0
2020-07-30 11:00:00,34.33,34.77,34.24,34.6,214583.0,32.4047,32.82,32.3197,32.6595,214583.0
2020-07-30 11:30:00,34.62,34.86,34.55,34.7,140702.0,32.6784,32.905,32.6123,32.7539,140702.0
2020-07-30 12:00:00,34.78,34.93,34.5,34.73,136610.0,32.8294,32.971,32.5652,32.7823,136610.0
2020-07-30 12:30:00,34.75,34.99,34.75,34.97,175288.0,32.8011,33.0277,32.8011,33.0088,175288.0
2020-07-30 13:00:00,34.98,35.24,34.95,34.96,178047.0,33.0182,33.2636,32.9899,32.9994,178047.0
2020-07-30 13:30:00,34.97,34.97,34.77,34.88,93530.0,33.0088,33.0088,32.82,32.9238,93530.0
2020-07-30 14:00:00,34.88,34.97,34.73,34.81,95324.0,32.9238,33.0088,32.7823,32.8578,95324.0
2020-07-30 14:30:00,34.85,35.02,34.8,34.91,64588.0,32.8955,33.056,32.8483,32.9522,64588.0
2020-07-30 15:00:00,34.94,35.05,34.81,34.97,87000.0,32.9805,33.0843,32.8578,33.0088,87000.0
2020-07-30 15:30:00,34.97,35.09,34.92,35.07,168067.0,33.0088,33.1221,32.9616,33.1032,168067.0
2020-07-31 09:30:00,35.42,35.42,34.45,34.77,488401.0,33.4336,33.4336,32.518,32.82,488401.0
2020-07-31 10:00:00,34.75,34.77,33.95,34.04,591577.0,32.8011,32.82,32.046,32.1309,591577.0
2020-07-31 10:30:00,34.04,34.17,33.87,34.11,184318.0,32.1309,32.2537,31.9705,32.197,184318.0
2020-07-31 11:00:00,34.1,34.47,34.0,34.41,143693.0,32.1876,32.5368,32.0932,32.4802,143693.0
2020-07-31 11:30:00,34.42,34.47,34.1,34.17,229671.0,32.4896,32.5368,32.1876,32.2537,229671.0
2020-07-31 12:00:00,34.14,34.17,33.87,34.11,228108.0,32.2253,32.2537,31.9705,32.197,228108.0
2020-07-31 12:30:00,34.09,34.09,33.6,33.73,287885.0,32.1781,32.1781,31.7156,31.8383,287885.0
2020-07-31 13:00:00,33.69,34.09,33.67,34.07,75212.0,31.8006,32.1781,31.7817,32.1593,75212.0
2020-07-31 13:30:00,34.07,34.18,33.95,34.11,69596.0,32.1593,32.2631,32.046,32.197,69596.0
2020-07-31 14:00:00,34.12,34.24,33.95,34.1,61032.0,32.2065,32.3197,32.046,32.1876,61032.0
2020-07-31 14:30:00,34.1,34.4,34.09,34.38,147086.0,32.1876,32.4708,32.1781,32.4519,147086.0
2020-07-31 15:00:00,34.38,34.52,34.27,34.44,207627.0,32.4519,32.584,32.348,32.5085,207627.0
2020-07-31 15:30:00,34.45,35.07,34.4,35.03,420618.0,32.518,33.1032,32.4708,33.0654,420618.0
2020-08-03 09:30:00,35.36,35.4,34.72,35.08,212258.0,33.3769,33.4147,32.7728,33.1126,212258.0
2020-08-03 10:00:00,35.11,35.42,35.01,35.37,298585.0,33.1409,33.4336,33.0465,33.3864,298585.0
2020-08-03 10:30:00,35.39,35.51,34.96,35.06,212933.0,33.4052,33.5185,32.9994,33.0937,212933.0
2020-08-03 11:00:00,35.1,35.34,35.03,35.28,119880.0,33.1315,33.358,33.0654,33.3014,119880.0
2020-08-03 11:30:00,35.29,35.6,35.27,35.4,159456.0,33.3108,33.6035,33.292,33.4147,159456.0
2020-08-03 12:00:00,35.41,35.5,35.34,35.36,119264.0,33.4241,33.5091,33.358,33.3769,119264.0
2020-08-03 12:30:00,35.35,35.46,35.31,35.38,77598.0,33.3675,33.4713,33.3297,33.3958,77598.0
2020-08-03 13:00:00,35.39,35.4,35.2,35.32,94622.0,33.4052,33.4147,33.2259,33.3392,94622.0
2020-08-03 13:30:00,35.32,35.36,35.24,35.34,56821.0,33.3392,33.3769,33.2636,33.358,56821.0
2020-08-03 14:00:00,35.35,35.39,35.28,35.38,83711.0,33.3675,33.4052,33.3014,33.3958,83711.0
2020-08-03 14:30:00,35.37,35.41,35.32,35.39,55176.0,33.3864,33.4241,33.3392,33.4052,55176.0
2020-08-03 15:00:00,35.38,35.39,35.16,35.19,89062.0,33.3958,33.4052,33.1881,33.2165,89062.0
2020-08-03 15:30:00,35.22,35.26,35.03,35.08,190086.0,33.2448,33.2825,33.0654,33.1126,190086.0
2020-08-04 09:30:00,34.98,35.14,34.65,34.96,297635.0,33.0182,33.1693,32.7067,32.9994,297635.0
2020-08-04 10:00:00,34.96,35.14,34.89,34.92,140193.0,32.9994,33.1693,32.9333,32.9616,140193.0
2020-08-04 10:30:00,34.89,35.34,34.81,35.25,118539.0,32.9333,33.358,32.8578,33.2731,118539.0
2020-08-04 11:00:00,35.31,35.39,35.17,35.37,62182.0,33.3297,33.4052,33.1976,33.3864,62182.0
2020-08-04 11:30:00,35.33,35.34,35.17,35.2,67468.0,33.3486,33.358,33.1976,33.2259,67468.0
2020-08-04 12:00:00,35.2,35.22,34.94,34.99,104407.0,33.2259,33.2448,32.9805,33.0277,104407.0
2020-08-04 12:30:00,34.99,35.01,34.9,34.96,70711.0,33.0277,33.0465,32.9427,32.9994,70711.0
2020-08-04 13:00:00,34.96,35.08,34.89,35.06,142181.0,32.9994,33.1126,32.9333,33.0937,142181.0
2020-08-04 13:30:00,35.06,35.06,34.95,34.99,89159.0,33.0937,33.0937,32.9899,33.0277,89159.0
2020-08-04 14:00:00,35.0,35.02,34.76,34.79,79739.0,33.0371,33.056,32.8106,32.8389,79739.0
2020-08-04 14:30:00,34.77,34.98,34.65,34.97,89458.0,32.82,33.0182,32.7067,33.0088,89458.0
2020-08-04 15:00:00,34.94,35.02,34.91,34.98,55287.0,32.9805,33.056,32.9522,33.0182,55287.0
2020-08-04 15:30:00,34.97,35.13,34.89,35.13,205913.0,33.0088,33.1598,32.9333,33.1598,205913.0
2020-08-05 09:30:00,35.75,36.57,35.74,36.35,634163.0,33.745,34.5191,33.7356,34.3114,634163.0
2020-08-05 10:00:00,36.38,36.51,36.23,36.29,246350.0,34.3397,34.4624,34.1981,34.2548,246350.0
2020-08-05 10:30:00,36.29,36.6,36.19,36.47,229307.0,34.2548,34.5474,34.1604,34.4247,229307.0
2020-08-05 11:00:00,36.48,36.66,36.48,36.52,282910.0,34.4341,34.604,34.4341,34.4719,282910.0
2020-08-05 11:30:00,36.51,36.69,36.49,36.6,245991.0,34.4624,34.6323,34.4435,34.5474,245991.0
2020-08-05 12:00:00,36.59,36.68,36.47,36.5,118184.0,34.5379,34.6229,34.4247,34.453,118184.0
2020-08-05 12:30:00,36.5,36.57,36.46,36.49,74933.0,34.453,34.5191,34.4152,34.4435,74933.0
2020-08-05 13:00:00,36.5,36.56,36.43,36.55,138894.0,34.453,34.5096,34.3869,34.5002,138894.0
2020-08-05 13:30:00,36.54,36.56,36.42,36.46,74676.0,34.4907,34.5096,34.3775,34.4152,74676.0
2020-08-05 14:00:00,36.48,36.65,36.48,36.62,100147.0,34.4341,34.5946,34.4341,34.5663,100147.0
2020-08-05 14:30:00,36.63,36.73,36.52,36.53,203030.0,34.5757,34.6701,34.4719,34.4813,203030.0
2020-08-05 15:00:00,36.56,36.68,36.51,36.54,142775.0,34.5096,34.6229,34.4624,34.4907,142775.0
2020-08-05 15:30:00,36.53,36.6,36.28,36.5,349426.0,34.4813,34.5474,34.2453,34.453,349426.0
2020-08-06 09:30:00,36.45,36.7,36.34,36.66,177587.0,34.4058,34.6418,34.302,34.604,177587.0
2020-08-06 10:00:00,36.7,36.89,36.56,36.85,145788.0,34.6418,34.8211,34.5096,34.7834,145788.0
2020-08-06 10:30:00,36.86,36.86,36.27,36.4,174293.0,34.7928,34.7928,34.2359,34.3586,174293.0
2020-08-06 11:00:00,36.4,36.4,36.13,36.14,121858.0,34.3586,34.3586,34.1037,34.1132,121858.0
2020-08-06 11:30:00,36.13,36.21,35.98,36.16,84263.0,34.1037,34.1792,33.9621,34.1321,84263.0
2020-08-06 12:00:00,36.17,36.24,36.06,36.12,80749.0,34.1415,34.2076,34.0377,34.0943,80749.0
2020-08-06 12:30:00,36.12,36.14,35.99,36.01,81093.0,34.0943,34.1132,33.9716,33.9905,81093.0
2020-08-06 13:00:00,36.06,36.21,36.06,36.2,68012.0,34.0377,34.1792,34.0377,34.1698,68012.0
2020-08-06 13:30:00,36.2,36.22,36.09,36.15,90173.0,34.1698,34.1887,34.066,34.1226,90173.0
2020-08-06 14:00:00,36.17,36.6,36.17,36.57,146536.0,34.1415,34.5474,34.1415,34.5191,146536.0
2020-08-06 14:30:00,36.57,36.75,36.53,36.69,98232.0,34.5191,34.689,34.4813,34.6323,98232.0
2020-08-06 15:00:00,36.69,36.78,36.64,36.7,112077.0,34.6323,34.7173,34.5851,34.6418,112077.0
2020-08-06 15:30:00,36.71,36.77,36.56,36.75,300242.0,34.6512,34.7078,34.5096,34.689,300242.0
2020-08-07 09:30:00,36.32,36.53,36.04,36.53,198460.0,34.2831,34.4813,34.0188,34.4813,198460.0
2020-08-07 10:00:00,36.49,36.72,36.22,36.5,105306.0,34.4435,34.6606,34.1887,34.453,105306.0
2020-08-07 10:30:00,36.54,36.78,36.53,36.65,117737.0,34.4907,34.7173,34.4813,34.5946,117737.0
2020-08-07 11:00:00,36.67,36.85,36.63,36.7,96399.0,34.6135,34.7834,34.5757,34.6418,96399.0
2020-08-07 11:30:00,36.69,36.85,36.65,36.66,118723.0,34.6323,34.7834,34.5946,34.604,118723.0
2020-08-07 12:00:00,36.67,37.14,36.62,37.13,188956.0,34.6135,35.0571,34.5663,35.0477,188956.0
2020-08-07 12:30:00,37.12,37.4,37.08,37.34,212766.0,35.0382,35.3025,35.0005,35.2459,212766.0
2020-08-07 13:00:00,37.35,37.66,37.09,37.66,230004.0,35.2553,35.5479,35.0099,35.5479,230004.0
2020-08-07 13:30:00,37.64,37.83,37.5,37.54,308289.0,35.5291,35.7084,35.3969,35.4347,308289.0
2020-08-07 14:00:00,37.55,37.66,37.34,37.48,149444.0,35.4441,35.5479,35.2459,35.378,149444.0
2020-08-07 14:30:00,37.47,37.72,37.39,37.71,152290.0,35.3686,35.6046,35.2931,35.5951,152290.0
2020-08-07 15:00:00,37.68,37.89,37.55,37.64,178585.0,35.5668,35.765,35.4441,35.5291,178585.0
2020-08-07 15:30:00,37.65,38.13,37.55,38.09,361473.0,35.5385,35.9916,35.4441,35.9538,361473.0
2020-08-10 09:30:00,38.73,38.74,38.22,38.46,649032.0,36.5579,36.5674,36.0765,36.3031,649032.0
2020-08-10 10:00:00,38.48,38.57,38.25,38.55,374544.0,36.3219,36.4069,36.1048,36.388,374544.0
2020-08-10 10:30:00,38.59,38.62,37.93,37.93,491851.0,36.4258,36.4541,35.8028,35.8028,491851.0
2020-08-10 11:00:00,37.93,38.4,37.87,38.34,259645.0,35.8028,36.2464,35.7462,36.1898,259645.0
2020-08-10 11:30:00,38.34,38.64,38.32,38.61,178968.0,36.1898,36.473,36.1709,36.4447,178968.0
2020-08-10 12:00:00,38.61,38.65,38.24,38.24,113955.0,36.4447,36.4824,36.0954,36.0954,113955.0
2020-08-10 12:30:00,38.24,38.38,38.14,38.24,102928.0,36.0954,36.2276,36.001,36.0954,102928.0
2020-08-10 13:00:00,38.26,38.29,38.01,38.08,130924.0,36.1143,36.1426,35.8783,35.9444,130924.0
2020-08-10 13:30:00,38.09,38.33,38.09,38.27,129564.0,35.9538,36.1804,35.9538,36.1237,129564.0
2020-08-10 14:00:00,38.26,38.33,38.07,38.17,98442.0,36.1143,36.1804,35.9349,36.0293,98442.0
2020-08-10 14:30:00,38.15,38.21,37.97,38.09,128372.0,36.0104,36.0671,35.8405,35.9538,128372.0
2020-08-10 15:00:00,38.08,38.28,38.04,38.27,108514.0,35.9444,36.1332,35.9066,36.1237,108514.0
2020-08-10 15:30:00,38.24,38.3,38.08,38.19,208961.0,36.0954,36.152,35.9444,36.0482,208961.0
2020-08-11 09:30:00,39.54,40.18,39.47,39.54,1207051.0,37.3225,37.9266,37.2564,37.3225,1207051.0
2020-08-11 10:00:00,39.56,40.03,39.5,40.02,310291.0,37.3414,37.785,37.2847,37.7756,310291.0
2020-08-11 10:30:00,40.03,40.12,39.83,39.87,253512.0,37.785,37.87,37.5962,37.634,253512.0
2020-08-11 11:00:00,39.89,39.96,39.69,39.74,214876.0,37.6529,37.7189,37.4641,37.5113,214876.0
2020-08-11 11:30:00,39.73,39.91,39.59,39.7,491250.0,37.5018,37.6717,37.3697,37.4735,491250.0
2020-08-11 12:00:00,39.72,39.95,39.5,39.93,289526.0,37.4924,37.7095,37.2847,37.6906,289526.0
2020-08-11 12:30:00,39.93,40.05,39.85,39.99,223503.0,37.6906,37.8039,37.6151,37.7473,223503.0
2020-08-11 13:00:00,39.99,40.22,39.9,40.18,172369.0,37.7473,37.9644,37.6623,37.9266,172369.0
2020-08-11 13:30:00,40.19,40.32,40.16,40.27,203813.0,37.936,38.0588,37.9077,38.0116,203813.0
2020-08-11 14:00:00,40.27,40.38,40.02,40.04,192701.0,38.0116,38.1154,37.7756,37.7945,192701.0
2020-08-11 14:30:00,40.03,40.07,39.74,39.97,267719.0,37.785,37.8228,37.5113,37.7284,267719.0
2020-08-11 15:00:00,39.98,39.98,38.9,39.39,385290.0,37.7378,37.7378,36.7184,37.1809,385290.0
2020-08-11 15:30:00,39.37,39.43,38.31,38.61,565281.0,37.162,37.2187,36.1615,36.4447,565281.0
2020-08-12 09:30:00,40.07,40.12,39.46,39.64,698278.0,37.8228,37.87,37.247,37.4169,698278.0
2020-08-12 10:00:00,39.65,39.95,39.42,39.48,195614.0,37.4263,37.7095,37.2092,37.2659,195614.0
2020-08-12 10:30:00,39.54,39.64,39.22,39.25,127367.0,37.3225,37.4169,37.0204,37.0488,127367.0
2020-08-12 11:00:00,39.21,39.44,38.97,39.08,185598.0,37.011,37.2281,36.7845,36.8883,185598.0
2020-08-12 11:30:00,39.07,39.25,38.74,38.85,166796.0,36.8789,37.0488,36.5674,36.6712,166796.0
2020-08-12 12:00:00,38.84,38.92,38.7,38.8,103351.0,36.6618,36.7373,36.5296,36.624,103351.0
2020-08-12 12:30:00,38.8,38.94,38.45,38.45,153041.0,36.624,36.7561,36.2936,36.2936,153041.0
2020-08-12 13:00:00,38.45,38.51,38.1,38.28,201840.0,36.2936,36.3503,35.9633,36.1332,201840.0
2020-08-12 13:30:00,38.3,38.63,38.29,38.61,190767.0,36.152,36.4635,36.1426,36.4447,190767.0
2020-08-12 14:00:00,38.59,38.66,38.43,38.61,93839.0,36.4258,36.4918,36.2747,36.4447,93839.0
2020-08-12 14:30:00,38.62,38.88,38.61,38.85,114033.0,36.4541,36.6995,36.4447,36.6712,114033.0
2020-08-12 15:00:00,38.85,38.99,38.73,38.89,126614.0,36.6712,36.8033,36.5579,36.7089,126614.0
2020-08-12 15:30:00,38.89,38.9,38.65,38.72,292449.0,36.7089,36.7184,36.4824,36.5485,292449.0
2020-08-13 09:30:00,38.4,38.99,37.84,38.8,419350.0,36.2464,36.8033,35.7178,36.624,419350.0
2020-08-13 10:00:00,38.77,38.93,38.52,38.52,140933.0,36.5957,36.7467,36.3597,36.3597,140933.0
2020-08-13 10:30:00,38.51,38.61,38.25,38.37,185689.0,36.3503,36.4447,36.1048,36.2181,185689.0
2020-08-13 11:00:00,38.36,38.44,38.22,38.25,100221.0,36.2087,36.2842,36.0765,36.1048,100221.0
2020-08-13 11:30:00,38.26,38.27,38.04,38.2,336783.0,36.1143,36.1237,35.9066,36.0576,336783.0
2020-08-13 12:00:00,38.2,38.27,38.06,38.07,151703.0,36.0576,36.1237,35.9255,35.9349,151703.0
2020-08-13 12:30:00,38.08,38.23,38.02,38.19,82860.0,35.9444,36.086,35.8877,36.0482,82860.0
2020-08-13 13:00:00,38.19,38.47,38.19,38.46,138823.0,36.0482,36.3125,36.0482,36.3031,138823.0
2020-08-13 13:30:00,38.46,38.49,38.26,38.27,100639.0,36.3031,36.3314,36.1143,36.1237,100639.0
2020-08-13 14:00:00,38.31,38.35,37.97,38.15,208833.0,36.1615,36.1992,35.8405,36.0104,208833.0
2020-08-13 14:30:00,38.13,38.16,37.78,37.88,258508.0,35.9916,36.0199,35.6612,35.7556,258508.0
2020-08-13 15:00:00,37.91,38.3,37.78,38.26,142369.0,35.7839,36.152,35.6612,36.1143,142369.0
2020-08-13 15:30:00,38.23,38.29,37.96,38.11,200106.0,36.086,36.1426,35.8311,35.9727,200106.0
2020-08-14 09:30:00,37.82,37.98,37.6,37.98,191997.0,35.699,35.85,35.4913,35.85,191997.0
2020-08-14 10:00:00,37.98,38.44,37.97,38.4,125582.0,35.85,36.2842,35.8405,36.2464,125582.0
2020-08-14 10:30:00,38.4,38.6,38.4,38.58,135617.0,36.2464,36.4352,36.2464,36.4163,135617.0
2020-08-14 11:00:00,38.51,38.69,38.45,38.56,91541.0,36.3503,36.5202,36.2936,36.3975,91541.0
2020-08-14 11:30:00,38.56,38.61,38.49,38.6,56589.0,36.3975,36.4447,36.3314,36.4352,56589.0
2020-08-14 12:00:00,38.64,38.68,38.47,38.48,119252.0,36.473,36.5107,36.3125,36.3219,119252.0
2020-08-14 12:30:00,38.5,38.61,38.43,38.46,93099.0,36.3408,36.4447,36.2747,36.3031,93099.0
2020-08-14 13:00:00,38.45,38.57,38.43,38.57,65306.0,36.2936,36.4069,36.2747,36.4069,65306.0
2020-08-14 13:30:00,38.55,38.86,38.55,38.78,94898.0,36.388,36.6806,36.388,36.6051,94898.0
2020-08-14 14:00:00,38.77,38.77,38.56,38.59,36846.0,36.5957,36.5957,36.3975,36.4258,36846.0
2020-08-14 14:30:00,38.57,38.61,38.27,38.27,71753.0,36.4069,36.4447,36.1237,36.1237,71753.0
2020-08-14 15:00:00,38.28,38.3,38.02,38.14,129462.0,36.1332,36.152,35.8877,36.001,129462.0
2020-08-14 15:30:00,38.09,38.25,37.87,38.23,242896.0,35.9538,36.1048,35.7462,36.086,242896.0
2020-08-17 09:30:00,38.07,38.26,37.88,37.98,274881.0,35.9349,36.1143,35.7556,35.85,274881.0
2020-08-17 10:00:00,37.99,38.25,37.86,38.16,126389.0,35.8594,36.1048,35.7367,36.0199,126389.0
2020-08-17 10:30:00,38.18,38.32,38.0,38.02,87463.0,36.0388,36.1709,35.8689,35.8877,87463.0
2020-08-17 11:00:00,38.01,38.01,37.83,37.94,155501.0,35.8783,35.8783,35.7084,35.8122,155501.0
2020-08-17 11:30:00,37.95,38.02,37.83,38.01,89676.0,35.8217,35.8877,35.7084,35.8783,89676.0
2020-08-17 12:00:00,38.05,38.08,37.92,37.93,38755.0,35.9161,35.9444,35.7933,35.8028,38755.0
2020-08-17 12:30:00,37.96,38.05,37.93,37.97,73706.0,35.8311,35.9161,35.8028,35.8405,73706.0
2020-08-17 13:00:00,37.97,37.99,37.8,37.82,141369.0,35.8405,35.8594,35.6801,35.699,141369.0
2020-08-17 13:30:00,37.81,37.89,37.81,37.85,63526.0,35.6895,35.765,35.6895,35.7273,63526.0
2020-08-17 14:00:00,37.86,37.93,37.72,37.92,108457.0,35.7367,35.8028,35.6046,35.7933,108457.0
2020-08-17 14:30:00,37.91,37.98,37.87,37.88,76343.0,35.7839,35.85,35.7462,35.7556,76343.0
2020-08-17 15:00:00,37.87,37.9,37.8,37.85,153492.0,35.7462,35.7745,35.6801,35.7273,153492.0
2020-08-17 15:30:00,37.86,37.95,37.81,37.85,270100.0,35.7367,35.8217,35.6895,35.7273,270100.0
2020-08-18 09:30:00,37.88,38.01,37.41,37.47,275500.0,35.7556,35.8783,35.312,35.3686,275500.0
2020-08-18 10:00:00,37.46,37.48,37.01,37.03,448402.0,35.3591,35.378,34.9344,34.9533,448402.0
2020-08-18 10:30:00,37.02,37.17,36.9,37.17,270468.0,34.9438,35.0854,34.8306,35.0854,270468.0
2020-08-18 11:00:00,37.16,37.47,37.1,37.47,124620.0,35.076,35.3686,35.0193,35.3686,124620.0
2020-08-18 11:30:00,37.47,37.56,37.42,37.46,134058.0,35.3686,35.4535,35.3214,35.3591,134058.0
2020-08-18 12:00:00,37.49,37.55,37.34,37.4,65119.0,35.3875,35.4441,35.2459,35.3025,65119.0
2020-08-18 12:30:00,37.43,37.5,37.35,37.45,53039.0,35.3308,35.3969,35.2553,35.3497,53039.0
2020-08-18 13:00:00,37.46,37.53,37.42,37.44,83297.0,35.3591,35.4252,35.3214,35.3403,83297.0
2020-08-18 13:30:00,37.43,37.59,37.43,37.53,68796.0,35.3308,35.4819,35.3308,35.4252,68796.0
2020-08-18 14:00:00,37.54,37.56,37.41,37.47,106251.0,35.4347,35.4535,35.312,35.3686,106251.0
2020-08-18 14:30:00,37.46,37.47,37.34,37.41,105164.0,35.3591,35.3686,35.2459,35.312,105164.0
2020-08-18 15:00:00,37.41,37.42,37.24,37.31,150032.0,35.312,35.3214,35.1515,35.2176,150032.0
2020-08-18 15:30:00,37.31,37.37,37.03,37.22,311087.0,35.2176,35.2742,34.9533,35.1326,311087.0
2020-08-19 09:30:00,37.45,37.92,37.27,37.72,444964.0,35.3497,35.7933,35.1798,35.6046,444964.0
2020-08-19 10:00:00,37.69,37.77,37.17,37.35,162953.0,35.5762,35.6518,35.0854,35.2553,162953.0
2020-08-19 10:30:00,37.3,37.37,37.19,37.2,82510.0,35.2081,35.2742,35.1043,35.1137,82510.0
2020-08-19 11:00:00,37.18,37.3,37.05,37.3,96991.0,35.0948,35.2081,34.9721,35.2081,96991.0
2020-08-19 11:30:00,37.28,37.44,37.27,37.29,64313.0,35.1892,35.3403,35.1798,35.1987,64313.0
2020-08-19 12:00:00,37.29,37.29,37.15,37.21,64580.0,35.1987,35.1987,35.0665,35.1232,64580.0
2020-08-19 12:30:00,37.22,37.24,36.99,37.03,96458.0,35.1326,35.1515,34.9155,34.9533,96458.0
2020-08-19 13:00:00,37.03,37.21,36.99,37.13,75171.0,34.9533,35.1232,34.9155,35.0477,75171.0
2020-08-19 13:30:00,37.1,37.25,37.07,37.25,68973.0,35.0193,35.1609,34.991,35.1609,68973.0
2020-08-19 14:00:00,37.23,37.4,37.09,37.2,174885.0,35.142,35.3025,35.0099,35.1137,174885.0
2020-08-19 14:30:00,37.23,37.29,37.05,37.25,212471.0,35.142,35.1987,34.9721,35.1609,212471.0
2020-08-19 15:00:00,37.25,37.38,36.96,37.0,134962.0,35.1609,35.2836,34.8872,34.9249,134962.0
2020-08-19 15:30:00,37.01,37.03,36.47,36.72,299979.0,34.9344,34.9533,34.4247,34.6606,299979.0
2020-08-20 09:30:00,35.76,36.38,35.54,36.26,363490.0,33.7545,34.3397,33.5468,34.2264,363490.0
2020-08-20 10:00:00,36.26,36.82,36.24,36.7,265520.0,34.2264,34.755,34.2076,34.6418,265520.0
2020-08-20 10:30:00,36.68,36.74,36.41,36.46,118203.0,34.6229,34.6795,34.368,34.4152,118203.0
2020-08-20 11:00:00,36.47,36.59,36.44,36.54,31623.0,34.4247,34.5379,34.3964,34.4907,31623.0
2020-08-20 11:30:00,36.51,36.81,36.49,36.75,87089.0,34.4624,34.7456,34.4435,34.689,87089.0
2020-08-20 12:00:00,36.75,36.77,36.65,36.67,132944.0,34.689,34.7078,34.5946,34.6135,132944.0
2020-08-20 12:30:00,36.68,36.75,36.62,36.67,75069.0,34.6229,34.689,34.5663,34.6135,75069.0
2020-08-20 13:00:00,36.71,36.72,36.61,36.69,48774.0,34.6512,34.6606,34.5568,34.6323,48774.0
2020-08-20 13:30:00,36.69,36.81,36.61,36.63,140317.0,34.6323,34.7456,34.5568,34.5757,140317.0
2020-08-20 14:00:00,36.63,36.73,36.59,36.7,70599.0,34.5757,34.6701,34.5379,34.6418,70599.0
2020-08-20 14:30:00,36.73,36.78,36.66,36.73,36274.0,34.6701,34.7173,34.604,34.6701,36274.0
2020-08-20 15:00:00,36.72,36.85,36.51,36.58,128729.0,34.6606,34.7834,34.4624,34.5285,128729.0
2020-08-20 15:30:00,36.52,36.74,36.49,36.61,211206.0,34.4719,34.6795,34.4435,34.5568,211206.0
2020-08-21 09:30:00,36.47,36.98,36.43,36.81,210311.0,34.4247,34.9061,34.3869,34.7456,210311.0
2020-08-21 10:00:00,36.85,36.87,36.27,36.38,108704.0,34.7834,34.8022,34.2359,34.3397,108704.0
2020-08-21 10:30:00,36.4,36.43,36.17,36.19,116633.0,34.3586,34.3869,34.1415,34.1604,116633.0
2020-08-21 11:00:00,36.2,36.31,36.09,36.2,92743.0,34.1698,34.2736,34.066,34.1698,92743.0
2020-08-21 11:30:00,36.2,36.28,36.1,36.12,48961.0,34.1698,34.2453,34.0754,34.0943,48961.0
2020-08-21 12:00:00,36.11,36.26,36.07,36.15,47832.0,34.0849,34.2264,34.0471,34.1226,47832.0
2020-08-21 12:30:00,36.17,36.19,36.03,36.04,68114.0,34.1415,34.1604,34.0093,34.0188,68114.0
2020-08-21 13:00:00,36.04,36.17,36.03,36.16,64923.0,34.0188,34.1415,34.0093,34.1321,64923.0
2020-08-21 13:30:00,36.14,36.36,36.13,36.29,79943.0,34.1132,34.3208,34.1037,34.2548,79943.0
2020-08-21 14:00:00,36.35,36.38,36.25,36.33,46846.0,34.3114,34.3397,34.217,34.2925,46846.0
2020-08-21 14:30:00,36.33,36.44,36.25,36.29,62848.0,34.2925,34.3964,34.217,34.2548,62848.0
2020-08-21 15:00:00,36.28,36.4,36.28,36.38,43168.0,34.2453,34.3586,34.2453,34.3397,43168.0
2020-08-21 15:30:00,36.36,36.43,36.3,36.38,160897.0,34.3208,34.3869,34.2642,34.3397,160897.0
2020-08-24 09:30:00,37.1,37.2,36.6,36.95,300916.0,35.0193,35.1137,34.5474,34.8777,300916.0
2020-08-24 10:00:00,36.96,37.33,36.89,37.28,243892.0,34.8872,35.2364,34.8211,35.1892,243892.0
2020-08-24 10:30:00,37.22,37.5,37.22,37.42,232601.0,35.1326,35.3969,35.1326,35.3214,232601.0
2020-08-24 11:00:00,37.41,37.45,37.24,37.4,60820.0,35.312,35.3497,35.1515,35.3025,60820.0
2020-08-24 11:30:00,37.43,37.57,37.4,37.45,124283.0,35.3308,35.463,35.3025,35.3497,124283.0
2020-08-24 12:00:00,37.45,37.49,37.39,37.44,77822.0,35.3497,35.3875,35.2931,35.3403,77822.0
2020-08-24 12:30:00,37.44,37.68,37.43,37.65,133420.0,35.3403,35.5668,35.3308,35.5385,133420.0
2020-08-24 13:00:00,37.64,37.71,37.47,37.57,81885.0,35.5291,35.5951,35.3686,35.463,81885.0
2020-08-24 13:30:00,37.57,37.65,37.53,37.57,61235.0,35.463,35.5385,35.4252,35.463,61235.0
2020-08-24 14:00:00,37.57,37.7,37.52,37.7,62030.0,35.463,35.5857,35.4158,35.5857,62030.0
2020-08-24 14:30:00,37.69,37.79,37.62,37.77,107020.0,35.5762,35.6706,35.5102,35.6518,107020.0
2020-08-24 15:00:00,37.75,37.78,37.63,37.77,68771.0,35.6329,35.6612,35.5196,35.6518,68771.0
2020-08-24 15:30:00,37.77,38.28,37.76,38.28,391572.0,35.6518,36.1332,35.6423,36.1332,391572.0
2020-08-25 09:30:00,39.0,39.1,38.41,38.83,403870.0,36.8128,36.9072,36.2559,36.6523,403870.0
2020-08-25 10:00:00,38.79,38.85,38.35,38.53,171960.0,36.6146,36.6712,36.1992,36.3691,171960.0
2020-08-25 10:30:00,38.44,38.44,38.15,38.31,206813.0,36.2842,36.2842,36.0104,36.1615,206813.0
2020-08-25 11:00:00,38.32,38.39,38.2,38.33,87447.0,36.1709,36.237,36.0576,36.1804,87447.0
2020-08-25 11:30:00,38.32,38.38,38.04,38.15,160546.0,36.1709,36.2276,35.9066,36.0104,160546.0
2020-08-25 12:00:00,38.14,38.47,38.06,38.4,103935.0,36.001,36.3125,35.9255,36.2464,103935.0
2020-08-25 12:30:00,38.4,38.49,38.36,38.44,61175.0,36.2464,36.3314,36.2087,36.2842,61175.0
2020-08-25 13:00:00,38.41,38.58,38.36,38.57,45178.0,36.2559,36.4163,36.2087,36.4069,45178.0
2020-08-25 13:30:00,38.56,38.7,38.56,38.57,73880.0,36.3975,36.5296,36.3975,36.4069,73880.0
2020-08-25 14:00:00,38.57,38.7,38.46,38.68,97139.0,36.4069,36.5296,36.3031,36.5107,97139.0
2020-08-25 14:30:00,38.67,38.69,38.59,38.6,78219.0,36.5013,36.5202,36.4258,36.4352,78219.0
2020-08-25 15:00:00,38.59,38.71,38.48,38.69,69105.0,36.4258,36.539,36.3219,36.5202,69105.0
2020-08-25 15:30:00,38.69,38.79,38.66,38.79,293155.0,36.5202,36.6146,36.4918,36.6146,293155.0
2020-08-26 09:30:00,38.75,38.75,38.03,38.49,217203.0,36.5768,36.5768,35.8972,36.3314,217203.0
2020-08-26 10:00:00,38.49,38.52,38.12,38.22,113333.0,36.3314,36.3597,35.9821,36.0765,113333.0
2020-08-26 10:30:00,38.21,38.43,38.2,38.37,67446.0,36.0671,36.2747,36.0576,36.2181,67446.0
2020-08-26 11:00:00,38.34,38.48,38.26,38.38,67667.0,36.1898,36.3219,36.1143,36.2276,67667.0
2020-08-26 11:30:00,38.36,38.49,38.31,38.42,84961.0,36.2087,36.3314,36.1615,36.2653,84961.0
2020-08-26 12:00:00,38.45,38.65,38.44,38.6,157167.0,36.2936,36.4824,36.2842,36.4352,157167.0
2020-08-26 12:30:00,38.62,38.68,38.5,38.64,87727.0,36.4541,36.5107,36.3408,36.473,87727.0
2020-08-26 13:00:00,38.66,38.68,38.47,38.48,72467.0,36.4918,36.5107,36.3125,36.3219,72467.0
2020-08-26 13:30:00,38.48,38.58,38.44,38.46,85467.0,36.3219,36.4163,36.2842,36.3031,85467.0
2020-08-26 14:00:00,38.47,38.76,38.47,38.73,121289.0,36.3125,36.5862,36.3125,36.5579,121289.0
2020-08-26 14:30:00,38.72,38.76,38.49,38.49,121637.0,36.5485,36.5862,36.3314,36.3314,121637.0
2020-08-26 15:00:00,38.46,38.71,38.41,38.7,103717.0,36.3031,36.539,36.2559,36.5296,103717.0
2020-08-26 15:30:00,38.7,38.71,38.41,38.47,170689.0,36.5296,36.539,36.2559,36.3125,170689.0
2020-08-27 09:30:00,38.54,40.23,38.54,40.18,627630.0,36.3786,37.9738,36.3786,37.9266,627630.0
2020-08-27 10:00:00,40.18,40.29,39.65,40.03,355317.0,37.9266,38.0304,37.4263,37.785,355317.0
2020-08-27 10:30:00,40.03,40.31,39.87,40.3,341895.0,37.785,38.0493,37.634,38.0399,341895.0
2020-08-27 11:00:00,40.3,40.36,39.94,40.0,176666.0,38.0399,38.0965,37.7001,37.7567,176666.0
2020-08-27 11:30:00,40.02,40.29,39.91,40.24,145086.0,37.7756,38.0304,37.6717,37.9832,145086.0
2020-08-27 12:00:00,40.23,40.25,39.94,39.95,118245.0,37.9738,37.9927,37.7001,37.7095,118245.0
2020-08-27 12:30:00,40.0,40.06,39.72,39.79,258025.0,37.7567,37.8133,37.4924,37.5585,258025.0
2020-08-27 13:00:00,39.75,40.29,39.66,40.2,207343.0,37.5207,38.0304,37.4358,37.9455,207343.0
2020-08-27 13:30:00,40.2,40.28,39.99,40.18,142883.0,37.9455,38.021,37.7473,37.9266,142883.0
2020-08-27 14:00:00,40.18,40.38,40.16,40.36,215185.0,37.9266,38.1154,37.9077,38.0965,215185.0
2020-08-27 14:30:00,40.36,40.44,40.26,40.35,134189.0,38.0965,38.172,38.0021,38.0871,134189.0
2020-08-27 15:00:00,40.34,40.6,40.29,40.53,299720.0,38.0776,38.323,38.0304,38.257,299720.0
2020-08-27 15:30:00,40.55,40.56,40.09,40.12,310301.0,38.2759,38.2853,37.8416,37.87,310301.0
2020-08-28 09:30:00,40.75,40.78,39.96,40.35,452236.0,38.4646,38.493,37.7189,38.0871,452236.0
2020-08-28 10:00:00,40.38,40.43,39.93,39.97,191486.0,38.1154,38.1626,37.6906,37.7284,191486.0
2020-08-28 10:30:00,39.95,40.19,39.84,39.98,141784.0,37.7095,37.936,37.6057,37.7378,141784.0
2020-08-28 11:00:00,40.03,40.22,39.96,40.17,83458.0,37.785,37.9644,37.7189,37.9172,83458.0
2020-08-28 11:30:00,40.17,40.45,40.13,40.41,156343.0,37.9172,38.1815,37.8794,38.1437,156343.0
2020-08-28 12:00:00,40.42,40.57,40.37,40.45,107829.0,38.1531,38.2947,38.1059,38.1815,107829.0
2020-08-28 12:30:00,40.45,40.76,40.42,40.74,191474.0,38.1815,38.4741,38.1531,38.4552,191474.0
2020-08-28 13:00:00,40.74,40.81,40.47,40.51,136144.0,38.4552,38.5213,38.2003,38.2381,136144.0
2020-08-28 13:30:00,40.51,40.57,40.47,40.5,56436.0,38.2381,38.2947,38.2003,38.2287,56436.0
2020-08-28 14:00:00,40.49,40.66,40.46,40.61,71151.0,38.2192,38.3797,38.1909,38.3325,71151.0
2020-08-28 14:30:00,40.61,40.74,40.56,40.74,135569.0,38.3325,38.4552,38.2853,38.4552,135569.0
2020-08-28 15:00:00,40.73,40.97,40.68,40.91,210846.0,38.4458,38.6723,38.3986,38.6157,210846.0
2020-08-28 15:30:00,40.91,41.06,40.85,41.01,419104.0,38.6157,38.7572,38.559,38.7101,419104.0
2020-08-31 09:30:00,40.89,40.89,39.9,39.98,460378.0,38.5968,38.5968,37.6623,37.7378,460378.0
2020-08-31 10:00:00,40.0,40.28,39.87,40.03,168159.0,37.7567,38.021,37.634,37.785,168159.0
2020-08-31 10:30:00,40.04,40.32,40.02,40.12,149082.0,37.7945,38.0588,37.7756,37.87,149082.0
2020-08-31 11:00:00,40.11,40.23,39.73,39.78,169236.0,37.8605,37.9738,37.5018,37.549,169236.0
2020-08-31 11:30:00,39.77,40.12,39.75,40.05,132086.0,37.5396,37.87,37.5207,37.8039,132086.0
2020-08-31 12:00:00,40.06,40.2,39.89,39.93,223626.0,37.8133,37.9455,37.6529,37.6906,223626.0
2020-08-31 12:30:00,39.93,39.94,39.77,39.87,135090.0,37.6906,37.7001,37.5396,37.634,135090.0
2020-08-31 13:00:00,39.87,39.94,39.82,39.91,49703.0,37.634,37.7001,37.5868,37.6717,49703.0
2020-08-31 13:30:00,39.91,39.92,39.74,39.76,90156.0,37.6717,37.6812,37.5113,37.5302,90156.0
2020-08-31 14:00:00,39.75,39.85,39.63,39.63,132327.0,37.5207,37.6151,37.4074,37.4074,132327.0
2020-08-31 14:30:00,39.66,39.86,39.63,39.73,122624.0,37.4358,37.6245,37.4074,37.5018,122624.0
2020-08-31 15:00:00,39.72,39.8,39.61,39.72,198703.0,37.4924,37.5679,37.3886,37.4924,198703.0
2020-08-31 15:30:00,39.71,40.11,39.56,39.56,428593.0,37.483,37.8605,37.3414,37.3414,428593.0
2020-09-01 09:30:00,39.34,39.8,38.8,39.76,361044.0,37.1337,37.5679,36.624,37.5302,361044.0
2020-09-01 10:00:00,39.77,40.06,39.65,40.05,226727.0,37.5396,37.8133,37.4263,37.8039,226727.0
2020-09-01 10:30:00,40.08,40.2,39.94,39.96,167636.0,37.8322,37.9455,37.7001,37.7189,167636.0
2020-09-01 11:00:00,39.99,40.08,39.75,39.83,141876.0,37.7473,37.8322,37.5207,37.5962,141876.0
2020-09-01 11:30:00,39.82,39.94,39.75,39.77,105363.0,37.5868,37.7001,37.5207,37.5396,105363.0
2020-09-01 12:00:00,39.79,39.84,39.61,39.61,156562.0,37.5585,37.6057,37.3886,37.3886,156562.0
2020-09-01 12:30:00,39.6,39.71,39.57,39.7,61201.0,37.3791,37.483,37.3508,37.4735,61201.0
2020-09-01 13:00:00,39.7,39.7,39.44,39.45,102767.0,37.4735,37.4735,37.2281,37.2375,102767.0
2020-09-01 13:30:00,39.46,39.57,39.39,39.49,62727.0,37.247,37.3508,37.1809,37.2753,62727.0
2020-09-01 14:00:00,39.48,39.71,39.47,39.7,92985.0,37.2659,37.483,37.2564,37.4735,92985.0
2020-09-01 14:30:00,39.69,39.81,39.69,39.79,110101.0,37.4641,37.5774,37.4641,37.5585,110101.0
2020-09-01 15:00:00,39.8,39.8,39.58,39.72,64955.0,37.5679,37.5679,37.3603,37.4924,64955.0
2020-09-01 15:30:00,39.72,40.02,39.64,40.0,281116.0,37.4924,37.7756,37.4169,37.7567,281116.0
2020-09-02 09:30:00,40.29,40.83,39.84,40.82,381400.0,38.0304,38.5401,37.6057,38.5307,381400.0
2020-09-02 10:00:00,40.85,40.85,40.35,40.76,225488.0,38.559,38.559,38.0871,38.4741,225488.0
2020-09-02 10:30:00,40.79,40.93,40.6,40.78,125500.0,38.5024,38.6345,38.323,38.493,125500.0
2020-09-02 11:00:00,40.81,40.97,40.73,40.74,174096.0,38.5213,38.6723,38.4458,38.4552,174096.0
2020-09-02 11:30:00,40.74,41.08,40.74,41.01,312542.0,38.4552,38.7761,38.4552,38.7101,312542.0
2020-09-02 12:00:00,41.0,41.17,40.91,41.15,205091.0,38.7006,38.8611,38.6157,38.8422,205091.0
2020-09-02 12:30:00,41.14,41.22,41.07,41.13,182441.0,38.8328,38.9083,38.7667,38.8233,182441.0
2020-09-02 13:00:00,41.12,41.33,41.06,41.32,259345.0,38.8139,39.0121,38.7572,39.0027,259345.0
2020-09-02 13:30:00,41.32,41.39,41.29,41.32,128750.0,39.0027,39.0687,38.9744,39.0027,128750.0
2020-09-02 14:00:00,41.32,41.32,41.1,41.25,207721.0,39.0027,39.0027,38.795,38.9366,207721.0
2020-09-02 14:30:00,41.23,41.54,41.19,41.51,316448.0,38.9177,39.2103,38.88,39.182,316448.0
2020-09-02 15:00:00,41.51,41.81,41.42,41.74,431510.0,39.182,39.4652,39.0971,39.3991,431510.0
2020-09-02 15:30:00,41.72,42.13,41.67,41.85,914422.0,39.3802,39.7672,39.333,39.5029,914422.0
2020-09-03 09:30:00,42.02,42.78,41.92,42.56,840461.0,39.6634,40.3808,39.569,40.1731,840461.0
2020-09-03 10:00:00,42.57,42.61,41.08,41.14,442978.0,40.1826,40.2203,38.7761,38.8328,442978.0
2020-09-03 10:30:00,41.21,41.45,40.83,41.11,521061.0,38.8988,39.1254,38.5401,38.8044,521061.0
2020-09-03 11:00:00,41.13,41.13,38.89,39.5,720303.0,38.8233,38.8233,36.7089,37.2847,720303.0
2020-09-03 11:30:00,39.5,40.25,39.35,39.95,262771.0,37.2847,37.9927,37.1432,37.7095,262771.0
2020-09-03 12:00:00,39.99,40.34,39.7,40.07,222145.0,37.7473,38.0776,37.4735,37.8228,222145.0
2020-09-03 12:30:00,40.08,40.12,39.3,39.33,322898.0,37.8322,37.87,37.096,37.1243,322898.0
2020-09-03 13:00:00,39.33,39.77,38.98,39.67,322448.0,37.1243,37.5396,36.7939,37.4452,322448.0
2020-09-03 13:30:00,39.69,39.69,39.1,39.44,121304.0,37.4641,37.4641,36.9072,37.2281,121304.0
2020-09-03 14:00:00,39.4,39.63,39.18,39.4,121043.0,37.1903,37.4074,36.9827,37.1903,121043.0
2020-09-03 14:30:00,39.37,39.81,38.85,38.85,239253.0,37.162,37.5774,36.6712,36.6712,239253.0
2020-09-03 15:00:00,38.88,39.21,38.61,38.74,352373.0,36.6995,37.011,36.4447,36.5674,352373.0
2020-09-03 15:30:00,38.71,39.47,38.5,39.37,314264.0,36.539,37.2564,36.3408,37.162,314264.0
2020-09-04 09:30:00,40.69,40.75,39.72,39.83,550617.0,38.408,38.4646,37.4924,37.5962,550617.0
2020-09-04 10:00:00,39.81,40.23,38.59,38.69,568319.0,37.5774,37.9738,36.4258,36.5202,568319.0
2020-09-04 10:30:00,38.71,38.96,37.38,38.0,692682.0,36.539,36.775,35.2836,35.8689,692682.0
2020-09-04 11:00:00,37.98,38.12,36.99,37.17,477042.0,35.85,35.9821,34.9155,35.0854,477042.0
2020-09-04 11:30:00,37.19,37.76,37.01,37.64,225655.0,35.1043,35.6423,34.9344,35.5291,225655.0
2020-09-04 12:00:00,37.63,38.25,37.6,38.22,269248.0,35.5196,36.1048,35.4913,36.0765,269248.0
2020-09-04 12:30:00,38.21,38.76,38.13,38.59,190705.0,36.0671,36.5862,35.9916,36.4258,190705.0
2020-09-04 13:00:00,38.6,38.61,38.08,38.22,249353.0,36.4352,36.4447,35.9444,36.0765,249353.0
2020-09-04 13:30:00,38.21,38.49,37.96,38.43,83365.0,36.0671,36.3314,35.8311,36.2747,83365.0
2020-09-04 14:00:00,38.35,38.74,38.27,38.74,97589.0,36.1992,36.5674,36.1237,36.5674,97589.0
2020-09-04 14:30:00,38.72,39.58,38.62,39.55,316927.0,36.5485,37.3603,36.4541,37.3319,316927.0
2020-09-04 15:00:00,39.56,39.79,39.17,39.57,280463.0,37.3414,37.5585,36.9732,37.3508,280463.0
2020-09-04 15:30:00,39.58,39.62,38.76,38.94,355151.0,37.3603,37.398,36.5862,36.7561,355151.0
2020-09-08 09:30:00,37.75,37.75,36.05,36.9,661875.0,35.6329,35.6329,34.0282,34.8306,661875.0
2020-09-08 10:00:00,36.93,37.03,36.31,36.88,366626.0,34.8589,34.9533,34.2736,34.8117,366626.0
2020-09-08 10:30:00,36.78,37.16,36.3,36.37,187909.0,34.7173,35.076,34.2642,34.3303,187909.0
2020-09-08 11:00:00,36.4,36.86,36.24,36.55,158193.0,34.3586,34.7928,34.2076,34.5002,158193.0
2020-09-08 11:30:00,36.52,36.58,35.98,36.27,272771.0,34.4719,34.5285,33.9621,34.2359,272771.0
2020-09-08 12:00:00,36.27,36.77,36.23,36.56,97565.0,34.2359,34.7078,34.1981,34.5096,97565.0
2020-09-08 12:30:00,36.57,36.92,36.47,36.75,147577.0,34.5191,34.8494,34.4247,34.689,147577.0
2020-09-08 13:00:00,36.84,37.19,36.74,37.11,106524.0,34.7739,35.1043,34.6795,35.0288,106524.0
2020-09-08 13:30:00,37.1,37.31,37.0,37.21,71260.0,35.0193,35.2176,34.9249,35.1232,71260.0
2020-09-08 14:00:00,37.25,37.3,36.62,36.62,146262.0,35.1609,35.2081,34.5663,34.5663,146262.0
2020-09-08 14:30:00,36.61,36.63,35.97,36.44,276916.0,34.5568,34.5757,33.9527,34.3964,276916.0
2020-09-08 15:00:00,36.44,36.59,35.89,36.57,192505.0,34.3964,34.5379,33.8772,34.5191,192505.0
2020-09-08 15:30:00,36.6,36.87,36.09,36.12,254929.0,34.5474,34.8022,34.066,34.0943,254929.0
2020-09-09 09:30:00,37.25,37.53,36.8,37.52,338137.0,35.1609,35.4252,34.7362,35.4158,338137.0
2020-09-09 10:00:00,37.53,37.85,37.43,37.43,233458.0,35.4252,35.7273,35.3308,35.3308,233458.0
2020-09-09 10:30:00,37.46,37.53,37.1,37.2,129186.0,35.3591,35.4252,35.0193,35.1137,129186.0
2020-09-09 11:00:00,37.27,37.58,37.26,37.54,109492.0,35.1798,35.4724,35.1704,35.4347,109492.0
2020-09-09 11:30:00,37.51,37.73,37.4,37.58,63327.0,35.4063,35.614,35.3025,35.4724,63327.0
2020-09-09 12:00:00,37.58,37.71,37.51,37.51,53342.0,35.4724,35.5951,35.4063,35.4063,53342.0
2020-09-09 12:30:00,37.55,37.84,37.55,37.59,90787.0,35.4441,35.7178,35.4441,35.4819,90787.0
2020-09-09 13:00:00,37.64,38.1,37.6,38.04,147570.0,35.5291,35.9633,35.4913,35.9066,147570.0
2020-09-09 13:30:00,38.05,38.24,37.98,38.01,251143.0,35.9161,36.0954,35.85,35.8783,251143.0
2020-09-09 14:00:00,38.06,38.15,37.88,37.9,117002.0,35.9255,36.0104,35.7556,35.7745,117002.0
2020-09-09 14:30:00,37.94,38.18,37.94,38.13,96653.0,35.8122,36.0388,35.8122,35.9916,96653.0
2020-09-09 15:00:00,38.14,38.37,38.12,38.26,111102.0,36.001,36.2181,35.9821,36.1143,111102.0
2020-09-09 15:30:00,38.29,38.31,37.57,37.65,333135.0,36.1426,36.1615,35.463,35.5385,333135.0
2020-09-10 09:30:00,38.25,38.6,37.8,38.23,281689.0,36.1048,36.4352,35.6801,36.086,281689.0
2020-09-10 10:00:00,38.25,38.53,38.08,38.12,173776.0,36.1048,36.3691,35.9444,35.9821,173776.0
2020-09-10 10:30:00,38.15,38.3,37.25,37.27,193829.0,36.0104,36.152,35.1609,35.1798,193829.0
2020-09-10 11:00:00,37.28,37.74,37.15,37.7,99324.0,35.1892,35.6234,35.0665,35.5857,99324.0
2020-09-10 11:30:00,37.74,37.74,37.22,37.27,69487.0,35.6234,35.6234,35.1326,35.1798,69487.0
2020-09-10 12:00:00,37.24,37.45,37.0,37.13,140583.0,35.1515,35.3497,34.9249,35.0477,140583.0
2020-09-10 12:30:00,37.18,37.29,36.69,36.93,276440.0,35.0948,35.1987,34.6323,34.8589,276440.0
2020-09-10 13:00:00,36.98,37.33,36.87,37.04,86791.0,34.9061,35.2364,34.8022,34.9627,86791.0
2020-09-10 13:30:00,37.11,37.28,36.81,36.91,95843.0,35.0288,35.1892,34.7456,34.84,95843.0
2020-09-10 14:00:00,36.89,37.17,36.13,36.17,186219.0,34.8211,35.0854,34.1037,34.1415,186219.0
2020-09-10 14:30:00,36.16,36.7,36.1,36.65,147167.0,34.1321,34.6418,34.0754,34.5946,147167.0
2020-09-10 15:00:00,36.62,36.65,35.76,36.13,226091.0,34.5663,34.5946,33.7545,34.1037,226091.0
2020-09-10 15:30:00,36.09,36.55,35.92,35.98,218139.0,34.066,34.5002,33.9055,33.9621,218139.0
2020-09-11 09:30:00,36.37,36.4,35.64,35.68,247096.0,34.3303,34.3586,33.6412,33.679,247096.0
2020-09-11 10:00:00,35.64,36.28,35.64,36.04,132682.0,33.6412,34.2453,33.6412,34.0188,132682.0
2020-09-11 10:30:00,36.06,36.3,35.84,36.11,99705.0,34.0377,34.2642,33.83,34.0849,99705.0
2020-09-11 11:00:00,36.03,36.39,36.02,36.18,72949.0,34.0093,34.3492,33.9999,34.1509,72949.0
2020-09-11 11:30:00,36.15,36.28,36.03,36.21,42429.0,34.1226,34.2453,34.0093,34.1792,42429.0
2020-09-11 12:00:00,36.17,36.55,36.09,36.48,84600.0,34.1415,34.5002,34.066,34.4341,84600.0
2020-09-11 12:30:00,36.48,36.48,35.93,35.94,99800.0,34.4341,34.4341,33.915,33.9244,99800.0
2020-09-11 13:00:00,35.98,35.99,35.38,35.4,200661.0,33.9621,33.9716,33.3958,33.4147,200661.0
2020-09-11 13:30:00,35.4,35.59,35.19,35.3,108161.0,33.4147,33.594,33.2165,33.3203,108161.0
2020-09-11 14:00:00,35.32,35.74,35.19,35.63,65362.0,33.3392,33.7356,33.2165,33.6318,65362.0
2020-09-11 14:30:00,35.6,36.07,35.59,36.0,175949.0,33.6035,34.0471,33.594,33.981,175949.0
2020-09-11 15:00:00,35.97,36.32,35.65,36.27,112309.0,33.9527,34.2831,33.6507,34.2359,112309.0
2020-09-11 15:30:00,36.35,36.46,36.02,36.03,131436.0,34.3114,34.4152,33.9999,34.0093,131436.0
2020-09-14 09:30:00,36.82,37.94,36.81,37.89,555272.0,34.755,35.8122,34.7456,35.765,555272.0
2020-09-14 10:00:00,37.93,38.23,37.83,38.18,284213.0,35.8028,36.086,35.7084,36.0388,284213.0
2020-09-14 10:30:00,38.16,38.35,38.02,38.12,178689.0,36.0199,36.1992,35.8877,35.9821,178689.0
2020-09-14 11:00:00,38.13,38.28,38.12,38.23,78441.0,35.9916,36.1332,35.9821,36.086,78441.0
2020-09-14 11:30:00,38.22,38.34,38.09,38.14,56603.0,36.0765,36.1898,35.9538,36.001,56603.0
2020-09-14 12:00:00,38.1,38.4,38.1,38.38,85052.0,35.9633,36.2464,35.9633,36.2276,85052.0
2020-09-14 12:30:00,38.38,38.51,38.35,38.51,204426.0,36.2276,36.3503,36.1992,36.3503,204426.0
2020-09-14 13:00:00,38.52,38.59,38.19,38.27,94236.0,36.3597,36.4258,36.0482,36.1237,94236.0
2020-09-14 13:30:00,38.3,38.33,37.9,38.14,83178.0,36.152,36.1804,35.7745,36.001,83178.0
2020-09-14 14:00:00,38.12,38.25,38.07,38.1,42138.0,35.9821,36.1048,35.9349,35.9633,42138.0
2020-09-14 14:30:00,38.08,38.17,37.73,37.97,221087.0,35.9444,36.0293,35.614,35.8405,221087.0
2020-09-14 15:00:00,37.95,37.97,37.56,37.82,161695.0,35.8217,35.8405,35.4535,35.699,161695.0
2020-09-14 15:30:00,37.82,38.3,37.73,37.97,277023.0,35.699,36.152,35.614,35.8405,277023.0
2020-09-15 09:30:00,38.61,38.75,37.87,37.92,301351.0,36.4447,36.5768,35.7462,35.7933,301351.0
2020-09-15 10:00:00,37.92,38.5,37.87,38.31,193791.0,35.7933,36.3408,35.7462,36.1615,193791.0
2020-09-15 10:30:00,38.33,38.55,38.13,38.36,233026.0,36.1804,36.388,35.9916,36.2087,233026.0
2020-09-15 11:00:00,38.38,38.49,38.15,38.22,64417.0,36.2276,36.3314,36.0104,36.0765,64417.0
2020-09-15 11:30:00,38.2,38.2,37.91,37.94,114567.0,36.0576,36.0576,35.7839,35.8122,114567.0
2020-09-15 12:00:00,37.96,38.05,37.91,38.02,82407.0,35.8311,35.9161,35.7839,35.8877,82407.0
2020-09-15 12:30:00,38.01,38.13,38.0,38.12,21349.0,35.8783,35.9916,35.8689,35.9821,21349.0
2020-09-15 13:00:00,38.13,38.31,38.07,38.08,73283.0,35.9916,36.1615,35.9349,35.9444,73283.0
2020-09-15 13:30:00,38.08,38.09,37.94,37.94,58130.0,35.9444,35.9538,35.8122,35.8122,58130.0
2020-09-15 14:00:00,37.96,37.99,37.87,37.95,101068.0,35.8311,35.8594,35.7462,35.8217,101068.0
2020-09-15 14:30:00,37.94,38.0,37.87,37.92,65748.0,35.8122,35.8689,35.7462,35.7933,65748.0
2020-09-15 15:00:00,37.93,37.93,37.56,37.58,162169.0,35.8028,35.8028,35.4535,35.4724,162169.0
2020-09-15 15:30:00,37.58,37.59,37.31,37.53,374124.0,35.4724,35.4819,35.2176,35.4252,374124.0
2020-09-16 09:30:00,37.63,38.26,37.63,38.23,171163.0,35.5196,36.1143,35.5196,36.086,171163.0
2020-09-16 10:00:00,38.26,38.89,38.23,38.62,229555.0,36.1143,36.7089,36.086,36.4541,229555.0
2020-09-16 10:30:00,38.61,38.81,38.52,38.8,123851.0,36.4447,36.6334,36.3597,36.624,123851.0
2020-09-16 11:00:00,38.79,39.13,38.78,39.08,219368.0,36.6146,36.9355,36.6051,36.8883,219368.0
2020-09-16 11:30:00,39.03,39.07,38.89,38.98,84040.0,36.8411,36.8789,36.7089,36.7939,84040.0
2020-09-16 12:00:00,38.94,39.06,38.83,38.96,46717.0,36.7561,36.8694,36.6523,36.775,46717.0
2020-09-16 12:30:00,38.93,38.95,38.83,38.87,58474.0,36.7467,36.7656,36.6523,36.6901,58474.0
2020-09-16 13:00:00,38.85,38.9,38.77,38.83,49739.0,36.6712,36.7184,36.5957,36.6523,49739.0
2020-09-16 13:30:00,38.83,39.03,38.77,38.96,57730.0,36.6523,36.8411,36.5957,36.775,57730.0
2020-09-16 14:00:00,38.9,39.34,38.84,39.22,182091.0,36.7184,37.1337,36.6618,37.0204,182091.0
2020-09-16 14:30:00,39.23,39.56,39.02,39.16,386647.0,37.0299,37.3414,36.8317,36.9638,386647.0
2020-09-16 15:00:00,39.14,39.23,38.24,38.54,340927.0,36.9449,37.0299,36.0954,36.3786,340927.0
2020-09-16 15:30:00,38.54,38.85,38.17,38.25,513324.0,36.3786,36.6712,36.0293,36.1048,513324.0
2020-09-17 09:30:00,36.87,37.2,36.49,37.0,385342.0,34.8022,35.1137,34.4435,34.9249,385342.0
2020-09-17 10:00:00,37.01,37.56,36.94,37.29,203767.0,34.9344,35.4535,34.8683,35.1987,203767.0
2020-09-17 10:30:00,37.35,37.56,37.11,37.29,75325.0,35.2553,35.4535,35.0288,35.1987,75325.0
2020-09-17 11:00:00,37.29,37.71,37.29,37.34,144459.0,35.1987,35.5951,35.1987,35.2459,144459.0
2020-09-17 11:30:00,37.35,37.42,36.87,36.94,212425.0,35.2553,35.3214,34.8022,34.8683,212425.0
2020-09-17 12:00:00,36.9,36.99,36.24,36.43,311751.0,34.8306,34.9155,34.2076,34.3869,311751.0
2020-09-17 12:30:00,36.44,36.82,36.37,36.78,134829.0,34.3964,34.755,34.3303,34.7173,134829.0
2020-09-17 13:00:00,36.74,36.79,36.53,36.68,115481.0,34.6795,34.7267,34.4813,34.6229,115481.0
2020-09-17 13:30:00,36.66,36.83,36.63,36.7,83438.0,34.604,34.7645,34.5757,34.6418,83438.0
2020-09-17 14:00:00,36.73,37.06,36.67,36.67,101537.0,34.6701,34.9816,34.6135,34.6135,101537.0
2020-09-17 14:30:00,36.65,36.76,36.45,36.63,161691.0,34.5946,34.6984,34.4058,34.5757,161691.0
2020-09-17 15:00:00,36.64,36.7,36.33,36.41,192957.0,34.5851,34.6418,34.2925,34.368,192957.0
2020-09-17 15:30:00,36.36,37.09,36.35,37.08,282907.0,34.3208,35.0099,34.3114,35.0005,282907.0
2020-09-18 09:30:00,37.31,37.36,36.61,36.77,236392.0,35.2176,35.2648,34.5568,34.7078,236392.0
2020-09-18 10:00:00,36.85,37.31,36.7,37.27,142584.0,34.7834,35.2176,34.6418,35.1798,142584.0
2020-09-18 10:30:00,37.31,37.31,36.87,36.92,102674.0,35.2176,35.2176,34.8022,34.8494,102674.0
2020-09-18 11:00:00,36.94,37.16,36.74,36.93,121432.0,34.8683,35.076,34.6795,34.8589,121432.0
2020-09-18 11:30:00,36.94,37.17,36.76,37.02,50452.0,34.8683,35.0854,34.6984,34.9438,50452.0
2020-09-18 12:00:00,37.02,37.14,36.82,36.91,42113.0,34.9438,35.0571,34.755,34.84,42113.0
2020-09-18 12:30:00,36.91,36.91,36.5,36.51,136266.0,34.84,34.84,34.453,34.4624,136266.0
2020-09-18 13:00:00,36.54,36.67,36.15,36.15,191852.0,34.4907,34.6135,34.1226,34.1226,191852.0
2020-09-18 13:30:00,36.15,36.24,35.8,36.24,351325.0,34.1226,34.2076,33.7922,34.2076,351325.0
2020-09-18 14:00:00,36.25,36.31,35.99,36.28,128101.0,34.217,34.2736,33.9716,34.2453,128101.0
2020-09-18 14:30:00,36.27,36.33,36.12,36.32,69374.0,34.2359,34.2925,34.0943,34.2831,69374.0
2020-09-18 15:00:00,36.35,36.54,36.26,36.52,87035.0,34.3114,34.4907,34.2264,34.4719,87035.0
2020-09-18 15:30:00,36.55,36.71,36.15,36.16,212318.0,34.5002,34.6512,34.1226,34.1321,212318.0
2020-09-21 09:30:00,34.0,34.36,33.62,34.06,914287.0,32.0932,32.433,31.7345,32.1498,914287.0
2020-09-21 10:00:00,34.04,34.24,33.29,33.34,543808.0,32.1309,32.3197,31.423,31.4702,543808.0
2020-09-21 10:30:00,33.3,33.34,32.83,33.17,579706.0,31.4324,31.4702,30.9888,31.3097,579706.0
2020-09-21 11:00:00,33.15,33.47,32.78,32.9,261725.0,31.2909,31.5929,30.9416,31.0549,261725.0
2020-09-21 11:30:00,32.89,33.11,32.63,33.04,224182.0,31.0454,31.2531,30.8,31.187,224182.0
2020-09-21 12:00:00,33.05,33.34,33.02,33.26,161633.0,31.1965,31.4702,31.1682,31.3947,161633.0
2020-09-21 12:30:00,33.24,33.28,32.87,32.95,116452.0,31.3758,31.4136,31.0266,31.1021,116452.0
2020-09-21 13:00:00,33.0,33.23,32.78,33.21,169750.0,31.1493,31.3664,30.9416,31.3475,169750.0
2020-09-21 13:30:00,33.2,33.35,32.89,33.02,119243.0,31.3381,31.4796,31.0454,31.1682,119243.0
2020-09-21 14:00:00,33.0,33.03,32.7,32.93,225518.0,31.1493,31.1776,30.8661,31.0832,225518.0
2020-09-21 14:30:00,32.88,32.88,32.55,32.82,155902.0,31.036,31.036,30.7245,30.9794,155902.0
2020-09-21 15:00:00,32.83,33.52,32.82,33.41,231887.0,30.9888,31.6401,30.9794,31.5363,231887.0
2020-09-21 15:30:00,33.4,33.79,33.3,33.77,291980.0,31.5268,31.895,31.4324,31.8761,291980.0
2020-09-22 09:30:00,33.7,34.3,33.3,33.3,489454.0,31.8562,32.4233,31.478,31.478,489454.0
2020-09-22 10:00:00,33.28,33.57,33.22,33.43,206974.0,31.4591,31.7333,31.4024,31.6009,206974.0
2020-09-22 10:30:00,33.45,33.52,32.68,32.68,167111.0,31.6198,31.686,30.892,30.892,167111.0
2020-09-22 11:00:00,32.69,32.94,32.58,32.83,164484.0,30.9014,31.1377,30.7974,31.0338,164484.0
2020-09-22 11:30:00,32.84,32.84,32.51,32.56,257766.0,31.0432,31.0432,30.7313,30.7785,257766.0
2020-09-22 12:00:00,32.55,32.65,32.27,32.3,271505.0,30.7691,30.8636,30.5044,30.5328,271505.0
2020-09-22 12:30:00,32.31,32.39,32.1,32.16,140070.0,30.5422,30.6178,30.3437,30.4004,140070.0
2020-09-22 13:00:00,32.17,32.43,32.13,32.41,80112.0,30.4099,30.6556,30.3721,30.6367,80112.0
2020-09-22 13:30:00,32.4,32.65,32.39,32.58,100397.0,30.6273,30.8636,30.6178,30.7974,100397.0
2020-09-22 14:00:00,32.61,32.78,32.5,32.55,177844.0,30.8258,30.9865,30.7218,30.7691,177844.0
2020-09-22 14:30:00,32.56,32.67,32.43,32.46,114321.0,30.7785,30.8825,30.6556,30.684,114321.0
2020-09-22 15:00:00,32.43,32.69,32.4,32.66,94899.0,30.6556,30.9014,30.6273,30.8731,94899.0
2020-09-22 15:30:00,32.68,32.75,32.52,32.69,369750.0,30.892,30.9581,30.7407,30.9014,369750.0
2020-09-23 09:30:00,33.1,33.77,33.03,33.4,468075.0,31.289,31.9223,31.2228,31.5726,468075.0
2020-09-23 10:00:00,33.4,33.54,33.16,33.38,304237.0,31.5726,31.7049,31.3457,31.5537,304237.0
2020-09-23 10:30:00,33.38,33.43,32.93,33.07,177437.0,31.5537,31.6009,31.1283,31.2606,177437.0
2020-09-23 11:00:00,33.07,33.28,32.7,32.79,118753.0,31.2606,31.4591,30.9109,30.9959,118753.0
2020-09-23 11:30:00,32.75,33.0,32.6,32.66,237412.0,30.9581,31.1945,30.8163,30.8731,237412.0
2020-09-23 12:00:00,32.61,32.75,32.45,32.63,121968.0,30.8258,30.9581,30.6746,30.8447,121968.0
2020-09-23 12:30:00,32.61,32.89,32.59,32.79,100038.0,30.8258,31.0905,30.8069,30.9959,100038.0
2020-09-23 13:00:00,32.8,32.81,32.49,32.49,82542.0,31.0054,31.0149,30.7124,30.7124,82542.0
2020-09-23 13:30:00,32.51,32.54,32.18,32.29,190037.0,30.7313,30.7596,30.4193,30.5233,190037.0
2020-09-23 14:00:00,32.28,32.33,31.71,31.77,295036.0,30.5139,30.5611,29.975,30.0318,295036.0
2020-09-23 14:30:00,31.76,31.77,31.14,31.17,291640.0,30.0223,30.0318,29.4362,29.4646,291640.0
2020-09-23 15:00:00,31.18,31.28,30.86,31.15,399172.0,29.474,29.5686,29.1715,29.4457,399172.0
2020-09-23 15:30:00,31.13,31.25,30.65,30.66,516612.0,29.4268,29.5402,28.973,28.9825,516612.0
2020-09-24 09:30:00,30.6,30.78,29.67,30.14,729528.0,28.9258,29.0959,28.0467,28.4909,729528.0
2020-09-24 10:00:00,30.14,31.15,30.14,30.65,438695.0,28.4909,29.4457,28.4909,28.973,438695.0
2020-09-24 10:30:00,30.65,30.67,30.33,30.6,304934.0,28.973,28.9919,28.6705,28.9258,304934.0
2020-09-24 11:00:00,30.52,30.6,30.11,30.33,207775.0,28.8501,28.9258,28.4626,28.6705,207775.0
2020-09-24 11:30:00,30.33,30.95,30.29,30.91,214749.0,28.6705,29.2566,28.6327,29.2188,214749.0
2020-09-24 12:00:00,30.93,31.44,30.9,31.29,220540.0,29.2377,29.7198,29.2094,29.578,220540.0
2020-09-24 12:30:00,31.27,31.4,30.95,31.4,69607.0,29.5591,29.682,29.2566,29.682,69607.0
2020-09-24 13:00:00,31.4,32.05,31.39,31.96,190719.0,29.682,30.2964,29.6725,30.2114,190719.0
2020-09-24 13:30:00,31.97,32.14,31.68,31.68,251553.0,30.2208,30.3815,29.9467,29.9467,251553.0
2020-09-24 14:00:00,31.71,31.76,31.25,31.29,122381.0,29.975,30.0223,29.5402,29.578,122381.0
2020-09-24 14:30:00,31.26,31.42,30.7,30.72,128659.0,29.5497,29.7009,29.0203,29.0392,128659.0
2020-09-24 15:00:00,30.73,31.04,30.47,30.6,253108.0,29.0487,29.3417,28.8029,28.9258,253108.0
2020-09-24 15:30:00,30.59,31.0,30.45,30.83,251905.0,28.9163,29.3039,28.784,29.1432,251905.0
2020-09-25 09:30:00,30.31,30.8,30.03,30.55,380610.0,28.6516,29.1148,28.387,28.8785,380610.0
2020-09-25 10:00:00,30.59,30.74,30.01,30.58,271556.0,28.9163,29.0581,28.3681,28.9069,271556.0
2020-09-25 10:30:00,30.57,30.99,30.39,30.88,219538.0,28.8974,29.2944,28.7273,29.1905,219538.0
2020-09-25 11:00:00,30.91,30.91,30.6,30.73,148016.0,29.2188,29.2188,28.9258,29.0487,148016.0
2020-09-25 11:30:00,30.75,30.98,30.61,30.64,90952.0,29.0676,29.285,28.9352,28.9636,90952.0
2020-09-25 12:00:00,30.65,31.04,30.65,30.92,140706.0,28.973,29.3417,28.973,29.2283,140706.0
2020-09-25 12:30:00,30.94,31.16,30.86,31.12,118024.0,29.2472,29.4551,29.1715,29.4173,118024.0
2020-09-25 13:00:00,31.12,31.34,31.04,31.22,195618.0,29.4173,29.6253,29.3417,29.5118,195618.0
2020-09-25 13:30:00,31.24,31.35,31.14,31.29,94128.0,29.5308,29.6347,29.4362,29.578,94128.0
2020-09-25 14:00:00,31.28,31.46,31.24,31.4,211569.0,29.5686,29.7387,29.5308,29.682,211569.0
2020-09-25 14:30:00,31.39,31.59,31.33,31.57,161763.0,29.6725,29.8616,29.6158,29.8427,161763.0
2020-09-25 15:00:00,31.56,32.06,31.55,32.03,465271.0,29.8332,30.3059,29.8238,30.2775,465271.0
2020-09-25 15:30:00,32.02,32.02,31.56,31.83,517821.0,30.2681,30.2681,29.8332,30.0885,517821.0
2020-09-28 09:30:00,32.98,33.71,32.93,33.58,630567.0,31.1756,31.8656,31.1283,31.7427,630567.0
2020-09-28 10:00:00,33.6,34.28,33.45,34.07,435993.0,31.7616,32.4044,31.6198,32.2059,435993.0
2020-09-28 10:30:00,34.05,34.4,33.95,34.18,330417.0,32.187,32.5179,32.0925,32.3099,330417.0
2020-09-28 11:00:00,34.2,34.34,34.12,34.25,202198.0,32.3288,32.4611,32.2532,32.3761,202198.0
2020-09-28 11:30:00,34.24,34.52,34.21,34.47,204560.0,32.3666,32.6313,32.3383,32.584,204560.0
2020-09-28 12:00:00,34.49,34.61,34.42,34.58,193563.0,32.6029,32.7164,32.5368,32.688,193563.0
2020-09-28 12:30:00,34.62,34.71,34.44,34.55,260098.0,32.7258,32.8109,32.5557,32.6597,260098.0
2020-09-28 13:00:00,34.55,34.59,34.35,34.35,128108.0,32.6597,32.6975,32.4706,32.4706,128108.0
2020-09-28 13:30:00,34.37,34.58,34.37,34.44,147357.0,32.4895,32.688,32.4895,32.5557,147357.0
2020-09-28 14:00:00,34.44,34.64,34.35,34.6,188266.0,32.5557,32.7447,32.4706,32.7069,188266.0
2020-09-28 14:30:00,34.61,34.73,34.51,34.62,159257.0,32.7164,32.8298,32.6218,32.7258,159257.0
2020-09-28 15:00:00,34.6,34.6,34.25,34.4,255424.0,32.7069,32.7069,32.3761,32.5179,255424.0
2020-09-28 15:30:00,34.4,34.4,33.88,34.06,464794.0,32.5179,32.5179,32.0263,32.1965,464794.0
2020-09-29 09:30:00,33.89,33.89,33.23,33.4,356267.0,32.0358,32.0358,31.4119,31.5726,356267.0
2020-09-29 10:00:00,33.42,33.86,33.38,33.66,193716.0,31.5915,32.0074,31.5537,31.8183,193716.0
2020-09-29 10:30:00,33.67,33.68,32.91,32.98,324372.0,31.8278,31.8373,31.1094,31.1756,324372.0
2020-09-29 11:00:00,32.98,33.04,32.62,32.7,203597.0,31.1756,31.2323,30.8353,30.9109,203597.0
2020-09-29 11:30:00,32.7,32.79,32.33,32.38,176628.0,30.9109,30.9959,30.5611,30.6084,176628.0
2020-09-29 12:00:00,32.4,32.66,32.26,32.63,289900.0,30.6273,30.8731,30.4949,30.8447,289900.0
2020-09-29 12:30:00,32.62,32.88,32.58,32.88,193737.0,30.8353,31.081,30.7974,31.081,193737.0
2020-09-29 13:00:00,32.89,33.04,32.62,33.03,119739.0,31.0905,31.2323,30.8353,31.2228,119739.0
2020-09-29 13:30:00,33.03,33.29,32.94,33.22,92969.0,31.2228,31.4686,31.1377,31.4024,92969.0
2020-09-29 14:00:00,33.23,33.42,33.09,33.41,75762.0,31.4119,31.5915,31.2795,31.582,75762.0
2020-09-29 14:30:00,33.41,33.47,33.02,33.06,203740.0,31.582,31.6387,31.2134,31.2512,203740.0
2020-09-29 15:00:00,33.06,33.27,33.03,33.18,153561.0,31.2512,31.4497,31.2228,31.3646,153561.0
2020-09-29 15:30:00,33.15,33.24,32.85,32.86,319362.0,31.3363,31.4213,31.0527,31.0621,319362.0
2020-09-30 09:30:00,33.09,33.97,33.09,33.72,501826.0,31.2795,32.1114,31.2795,31.8751,501826.0
2020-09-30 10:00:00,33.72,34.33,33.6,33.77,526675.0,31.8751,32.4517,31.7616,31.9223,526675.0
2020-09-30 10:30:00,33.81,34.06,33.66,33.9,209954.0,31.9601,32.1965,31.8183,32.0452,209954.0
2020-09-30 11:00:00,33.9,34.16,33.79,33.97,201796.0,32.0452,32.291,31.9412,32.1114,201796.0
2020-09-30 11:30:00,34.01,34.03,33.81,33.99,216522.0,32.1492,32.1681,31.9601,32.1303,216522.0
2020-09-30 12:00:00,34.0,34.46,34.0,34.42,169649.0,32.1397,32.5746,32.1397,32.5368,169649.0
2020-09-30 12:30:00,34.45,34.61,34.35,34.58,167515.0,32.5651,32.7164,32.4706,32.688,167515.0
2020-09-30 13:00:00,34.56,34.6,34.38,34.56,118620.0,32.6691,32.7069,32.499,32.6691,118620.0
2020-09-30 13:30:00,34.56,34.71,34.48,34.51,157448.0,32.6691,32.8109,32.5935,32.6218,157448.0
2020-09-30 14:00:00,34.52,34.81,33.85,34.0,320142.0,32.6313,32.9054,31.998,32.1397,320142.0
2020-09-30 14:30:00,34.01,34.01,33.29,33.92,258016.0,32.1492,32.1492,31.4686,32.0641,258016.0
2020-09-30 15:00:00,33.86,34.03,33.08,33.59,278931.0,32.0074,32.1681,31.2701,31.7522,278931.0
2020-09-30 15:30:00,33.5,34.31,33.39,33.89,257586.0,31.6671,32.4328,31.5631,32.0358,257586.0
2020-10-01 09:30:00,34.48,35.14,34.05,34.13,409589.0,32.5935,33.2174,32.187,32.2626,409589.0
2020-10-01 10:00:00,34.1,34.19,33.62,33.78,216862.0,32.2343,32.3194,31.7805,31.9318,216862.0
2020-10-01 10:30:00,33.81,34.37,33.75,34.03,186909.0,31.9601,32.4895,31.9034,32.1681,186909.0
2020-10-01 11:00:00,34.1,34.5,33.89,34.42,131784.0,32.2343,32.6124,32.0358,32.5368,131784.0
2020-10-01 11:30:00,34.46,34.55,34.1,34.26,84834.0,32.5746,32.6597,32.2343,32.3855,84834.0
2020-10-01 12:00:00,34.24,34.44,34.03,34.44,101024.0,32.3666,32.5557,32.1681,32.5557,101024.0
2020-10-01 12:30:00,34.44,34.56,34.33,34.38,67939.0,32.5557,32.6691,32.4517,32.499,67939.0
2020-10-01 13:00:00,34.35,34.53,34.22,34.23,52158.0,32.4706,32.6407,32.3477,32.3572,52158.0
2020-10-01 13:30:00,34.23,34.44,33.87,33.96,66810.0,32.3572,32.5557,32.0169,32.1019,66810.0
2020-10-01 14:00:00,33.95,34.16,33.48,33.97,181864.0,32.0925,32.291,31.6482,32.1114,181864.0
2020-10-01 14:30:00,33.98,34.19,33.94,34.07,89235.0,32.1208,32.3194,32.083,32.2059,89235.0
2020-10-01 15:00:00,34.08,34.23,33.79,33.86,109687.0,32.2154,32.3572,31.9412,32.0074,109687.0
2020-10-01 15:30:00,33.88,34.3,33.77,34.27,337630.0,32.0263,32.4233,31.9223,32.395,337630.0
2020-10-02 09:30:00,32.69,33.67,32.35,33.56,444194.0,30.9014,31.8278,30.58,31.7238,444194.0
2020-10-02 10:00:00,33.51,34.18,33.5,33.93,289786.0,31.6766,32.3099,31.6671,32.0736,289786.0
2020-10-02 10:30:00,33.9,34.1,33.66,33.89,131930.0,32.0452,32.2343,31.8183,32.0358,131930.0
2020-10-02 11:00:00,33.86,34.6,33.76,34.54,312879.0,32.0074,32.7069,31.9129,32.6502,312879.0
2020-10-02 11:30:00,34.55,34.57,34.17,34.19,164676.0,32.6597,32.6786,32.3004,32.3194,164676.0
2020-10-02 12:00:00,34.19,35.59,34.15,35.14,542336.0,32.3194,33.6428,32.2815,33.2174,542336.0
2020-10-02 12:30:00,35.2,35.58,35.17,35.52,251766.0,33.2741,33.6333,33.2457,33.5766,251766.0
2020-10-02 13:00:00,35.5,35.67,35.37,35.46,212131.0,33.5577,33.7184,33.4348,33.5199,212131.0
2020-10-02 13:30:00,35.48,35.51,34.73,34.9,266585.0,33.5388,33.5671,32.8298,32.9905,266585.0
2020-10-02 14:00:00,34.91,35.45,34.91,35.35,256212.0,33.0,33.5104,33.0,33.4159,256212.0
2020-10-02 14:30:00,35.42,35.58,35.29,35.35,368412.0,33.4821,33.6333,33.3592,33.4159,368412.0
2020-10-02 15:00:00,35.38,35.46,35.08,35.42,254038.0,33.4442,33.5199,33.1607,33.4821,254038.0
2020-10-02 15:30:00,35.43,35.55,35.04,35.05,493473.0,33.4915,33.6049,33.1228,33.1323,493473.0
2020-10-05 09:30:00,35.98,36.72,35.92,36.04,482908.0,34.0114,34.7109,33.9547,34.0681,482908.0
2020-10-05 10:00:00,36.14,36.43,35.87,36.35,138911.0,34.1627,34.4368,33.9074,34.3612,138911.0
2020-10-05 10:30:00,36.4,37.07,36.4,36.88,346499.0,34.4084,35.0418,34.4084,34.8622,346499.0
2020-10-05 11:00:00,36.84,37.18,36.81,36.83,368082.0,34.8244,35.1458,34.796,34.8149,368082.0
2020-10-05 11:30:00,36.82,36.91,36.67,36.78,178574.0,34.8055,34.8905,34.6637,34.7676,178574.0
2020-10-05 12:00:00,36.79,36.81,36.62,36.74,216808.0,34.7771,34.796,34.6164,34.7298,216808.0
2020-10-05 12:30:00,36.73,36.86,36.61,36.66,225296.0,34.7204,34.8433,34.6069,34.6542,225296.0
2020-10-05 13:00:00,36.64,36.77,36.57,36.72,121847.0,34.6353,34.7582,34.5691,34.7109,121847.0
2020-10-05 13:30:00,36.72,36.82,36.57,36.59,103518.0,34.7109,34.8055,34.5691,34.588,103518.0
2020-10-05 14:00:00,36.58,36.81,36.55,36.71,109874.0,34.5786,34.796,34.5502,34.7015,109874.0
2020-10-05 14:30:00,36.71,36.88,36.7,36.88,156279.0,34.7015,34.8622,34.692,34.8622,156279.0
2020-10-05 15:00:00,36.89,37.03,36.8,37.02,218360.0,34.8716,35.004,34.7865,34.9945,218360.0
2020-10-05 15:30:00,37.02,37.02,36.71,36.85,495929.0,34.9945,34.9945,34.7015,34.8338,495929.0
2020-10-06 09:30:00,37.51,37.58,36.93,37.11,724719.0,35.4577,35.5239,34.9094,35.0796,724719.0
2020-10-06 10:00:00,37.11,37.67,37.08,37.52,270331.0,35.0796,35.6089,35.0512,35.4672,270331.0
2020-10-06 10:30:00,37.55,37.79,37.17,37.72,279410.0,35.4955,35.7224,35.1363,35.6562,279410.0
2020-10-06 11:00:00,37.72,37.99,37.68,37.89,321470.0,35.6562,35.9114,35.6184,35.8169,321470.0
2020-10-06 11:30:00,37.87,38.08,37.69,37.69,214058.0,35.798,35.9965,35.6279,35.6279,214058.0
2020-10-06 12:00:00,37.7,37.81,37.56,37.56,130724.0,35.6373,35.7413,35.505,35.505,130724.0
2020-10-06 12:30:00,37.57,37.84,37.49,37.84,119143.0,35.5144,35.7696,35.4388,35.7696,119143.0
2020-10-06 13:00:00,37.85,38.2,37.83,38.03,167891.0,35.7791,36.11,35.7602,35.9493,167891.0
2020-10-06 13:30:00,38.04,38.16,37.89,37.97,179806.0,35.9587,36.0721,35.8169,35.8925,179806.0
2020-10-06 14:00:00,37.96,38.28,37.9,38.26,183779.0,35.8831,36.1856,35.8264,36.1667,183779.0
2020-10-06 14:30:00,38.28,38.57,35.98,36.27,966878.0,36.1856,36.4597,34.0114,34.2855,966878.0
2020-10-06 15:00:00,36.2,36.23,35.53,36.04,587968.0,34.2194,34.2477,33.586,34.0681,587968.0
2020-10-06 15:30:00,36.02,36.47,35.56,35.84,473565.0,34.0492,34.4746,33.6144,33.8791,473565.0
2020-10-07 09:30:00,37.19,37.83,37.09,37.54,492709.0,35.1552,35.7602,35.0607,35.4861,492709.0
2020-10-07 10:00:00,37.55,38.04,37.32,37.96,333538.0,35.4955,35.9587,35.2781,35.8831,333538.0
2020-10-07 10:30:00,37.92,38.1,37.53,37.53,199475.0,35.8453,36.0154,35.4766,35.4766,199475.0
2020-10-07 11:00:00,37.53,37.56,37.09,37.15,225727.0,35.4766,35.505,35.0607,35.1174,225727.0
2020-10-07 11:30:00,37.17,37.18,36.86,36.91,139961.0,35.1363,35.1458,34.8433,34.8905,139961.0
2020-10-07 12:00:00,36.91,37.06,36.79,36.9,183599.0,34.8905,35.0323,34.7771,34.8811,183599.0
2020-10-07 12:30:00,36.94,37.05,36.81,36.89,60983.0,34.9189,35.0229,34.796,34.8716,60983.0
2020-10-07 13:00:00,36.88,37.03,36.85,36.98,91526.0,34.8622,35.004,34.8338,34.9567,91526.0
2020-10-07 13:30:00,37.0,37.18,36.8,37.05,184986.0,34.9756,35.1458,34.7865,35.0229,184986.0
2020-10-07 14:00:00,37.09,37.57,37.08,37.51,230364.0,35.0607,35.5144,35.0512,35.4577,230364.0
2020-10-07 14:30:00,37.54,37.67,37.44,37.58,218395.0,35.4861,35.6089,35.3915,35.5239,218395.0
2020-10-07 15:00:00,37.58,37.9,37.55,37.86,230185.0,35.5239,35.8264,35.4955,35.7886,230185.0
2020-10-07 15:30:00,37.87,37.89,37.51,37.53,372189.0,35.798,35.8169,35.4577,35.4766,372189.0
2020-10-08 09:30:00,38.22,38.61,38.04,38.6,411175.0,36.1289,36.4975,35.9587,36.4881,411175.0
2020-10-08 10:00:00,38.59,39.22,38.31,39.21,528193.0,36.4786,37.0741,36.2139,37.0647,528193.0
2020-10-08 10:30:00,39.2,39.42,38.96,38.99,400256.0,37.0552,37.2632,36.8284,36.8567,400256.0
2020-10-08 11:00:00,39.0,39.07,38.39,38.45,250494.0,36.8662,36.9323,36.2896,36.3463,250494.0
2020-10-08 11:30:00,38.44,38.51,38.1,38.34,197780.0,36.3368,36.403,36.0154,36.2423,197780.0
2020-10-08 12:00:00,38.28,38.74,38.23,38.73,130901.0,36.1856,36.6204,36.1383,36.611,130901.0
2020-10-08 12:30:00,38.74,38.92,38.7,38.79,71496.0,36.6204,36.7906,36.5826,36.6677,71496.0
2020-10-08 13:00:00,38.79,38.88,38.72,38.85,77360.0,36.6677,36.7527,36.6015,36.7244,77360.0
2020-10-08 13:30:00,38.84,38.9,38.76,38.85,61653.0,36.7149,36.7717,36.6393,36.7244,61653.0
2020-10-08 14:00:00,38.87,39.15,38.84,39.05,128905.0,36.7433,37.008,36.7149,36.9134,128905.0
2020-10-08 14:30:00,39.07,39.11,38.96,39.05,95793.0,36.9323,36.9702,36.8284,36.9134,95793.0
2020-10-08 15:00:00,39.05,39.22,38.88,39.16,89235.0,36.9134,37.0741,36.7527,37.0174,89235.0
2020-10-08 15:30:00,39.16,39.23,39.07,39.18,184454.0,37.0174,37.0836,36.9323,37.0363,184454.0
2020-10-09 09:30:00,39.77,39.91,39.11,39.4,314422.0,37.5941,37.7264,36.9702,37.2443,314422.0
2020-10-09 10:00:00,39.4,39.45,38.68,38.73,316388.0,37.2443,37.2916,36.5637,36.611,316388.0
2020-10-09 10:30:00,38.66,38.95,38.46,38.85,384826.0,36.5448,36.8189,36.3557,36.7244,384826.0
2020-10-09 11:00:00,38.9,39.28,38.9,39.19,127927.0,36.7717,37.1309,36.7717,37.0458,127927.0
2020-10-09 11:30:00,39.21,39.92,39.14,39.77,286626.0,37.0647,37.7358,36.9985,37.5941,286626.0
2020-10-09 12:00:00,39.76,39.85,39.54,39.6,203657.0,37.5846,37.6697,37.3766,37.4334,203657.0
2020-10-09 12:30:00,39.62,39.67,39.42,39.46,115442.0,37.4523,37.4995,37.2632,37.301,115442.0
2020-10-09 13:00:00,39.45,39.49,39.32,39.44,123621.0,37.2916,37.3294,37.1687,37.2821,123621.0
2020-10-09 13:30:00,39.43,39.64,39.38,39.62,99584.0,37.2727,37.4712,37.2254,37.4523,99584.0
2020-10-09 14:00:00,39.61,39.61,39.21,39.29,89202.0,37.4428,37.4428,37.0647,37.1403,89202.0
2020-10-09 14:30:00,39.28,39.48,39.13,39.44,159145.0,37.1309,37.3199,36.9891,37.2821,159145.0
2020-10-09 15:00:00,39.41,39.59,39.38,39.46,169074.0,37.2537,37.4239,37.2254,37.301,169074.0
2020-10-09 15:30:00,39.47,39.47,39.06,39.19,477922.0,37.3105,37.3105,36.9229,37.0458,477922.0
2020-10-12 09:30:00,39.54,39.8,39.24,39.77,349157.0,37.3766,37.6224,37.093,37.5941,349157.0
2020-10-12 10:00:00,39.76,40.16,39.76,40.09,330984.0,37.5846,37.9627,37.5846,37.8965,330984.0
2020-10-12 10:30:00,40.07,40.28,40.01,40.08,149948.0,37.8776,38.0761,37.8209,37.8871,149948.0
2020-10-12 11:00:00,40.07,40.46,40.07,40.33,114335.0,37.8776,38.2463,37.8776,38.1234,114335.0
2020-10-12 11:30:00,40.32,40.36,40.14,40.16,66701.0,38.114,38.1518,37.9438,37.9627,66701.0
2020-10-12 12:00:00,40.11,40.31,39.99,40.28,124397.0,37.9154,38.1045,37.802,38.0761,124397.0
2020-10-12 12:30:00,40.27,40.32,40.05,40.21,62656.0,38.0667,38.114,37.8587,38.01,62656.0
2020-10-12 13:00:00,40.17,40.43,40.17,40.36,106700.0,37.9722,38.2179,37.9722,38.1518,106700.0
2020-10-12 13:30:00,40.38,40.45,40.15,40.43,151198.0,38.1707,38.2368,37.9533,38.2179,151198.0
2020-10-12 14:00:00,40.41,40.47,40.3,40.38,93665.0,38.199,38.2558,38.0951,38.1707,93665.0
2020-10-12 14:30:00,40.38,40.58,40.34,40.57,308330.0,38.1707,38.3597,38.1329,38.3503,308330.0
2020-10-12 15:00:00,40.58,40.88,40.53,40.87,246938.0,38.3597,38.6433,38.3125,38.6339,246938.0
2020-10-12 15:30:00,40.86,40.89,40.53,40.53,490845.0,38.6244,38.6528,38.3125,38.3125,490845.0
2020-10-13 09:30:00,40.51,40.58,39.86,40.01,507776.0,38.2936,38.3597,37.6791,37.8209,507776.0
2020-10-13 10:00:00,40.01,40.34,39.14,39.15,464981.0,37.8209,38.1329,36.9985,37.008,464981.0
2020-10-13 10:30:00,39.11,39.34,38.8,39.03,241527.0,36.9702,37.1876,36.6771,36.8945,241527.0
2020-10-13 11:00:00,39.05,39.16,38.88,39.01,161495.0,36.9134,37.0174,36.7527,36.8756,161495.0
2020-10-13 11:30:00,39.02,39.03,38.6,38.89,237012.0,36.8851,36.8945,36.4881,36.7622,237012.0
2020-10-13 12:00:00,38.91,39.15,38.7,39.04,124406.0,36.7811,37.008,36.5826,36.904,124406.0
2020-10-13 12:30:00,39.05,39.07,38.68,39.04,122156.0,36.9134,36.9323,36.5637,36.904,122156.0
2020-10-13 13:00:00,39.03,39.06,38.75,38.83,109026.0,36.8945,36.9229,36.6299,36.7055,109026.0
2020-10-13 13:30:00,38.81,38.86,38.57,38.6,119223.0,36.6866,36.7338,36.4597,36.4881,119223.0
2020-10-13 14:00:00,38.58,38.85,38.42,38.42,150353.0,36.4692,36.7244,36.3179,36.3179,150353.0
2020-10-13 14:30:00,38.43,38.43,37.99,38.23,296092.0,36.3274,36.3274,35.9114,36.1383,296092.0
2020-10-13 15:00:00,38.18,38.68,38.18,38.65,152265.0,36.091,36.5637,36.091,36.5353,152265.0
2020-10-13 15:30:00,38.69,38.76,38.35,38.35,482156.0,36.5731,36.6393,36.2517,36.2517,482156.0
2020-10-14 09:30:00,38.64,38.82,38.33,38.63,305754.0,36.5259,36.696,36.2328,36.5164,305754.0
2020-10-14 10:00:00,38.63,38.65,38.06,38.07,238587.0,36.5164,36.5353,35.9776,35.9871,238587.0
2020-10-14 10:30:00,38.08,38.24,37.96,38.14,188907.0,35.9965,36.1478,35.8831,36.0532,188907.0
2020-10-14 11:00:00,38.18,38.25,37.99,38.19,157358.0,36.091,36.1572,35.9114,36.1005,157358.0
2020-10-14 11:30:00,38.17,38.31,37.66,37.82,153261.0,36.0816,36.2139,35.5995,35.7507,153261.0
2020-10-14 12:00:00,37.83,38.2,37.78,38.01,130165.0,35.7602,36.11,35.7129,35.9303,130165.0
2020-10-14 12:30:00,38.01,38.11,37.78,37.99,146025.0,35.9303,36.0249,35.7129,35.9114,146025.0
2020-10-14 13:00:00,37.97,38.22,37.96,37.97,78818.0,35.8925,36.1289,35.8831,35.8925,78818.0
2020-10-14 13:30:00,37.98,38.02,37.81,37.84,85337.0,35.902,35.9398,35.7413,35.7696,85337.0
2020-10-14 14:00:00,37.83,37.93,37.69,37.78,94242.0,35.7602,35.8547,35.6279,35.7129,94242.0
2020-10-14 14:30:00,37.78,37.79,37.48,37.6,193935.0,35.7129,35.7224,35.4293,35.5428,193935.0
2020-10-14 15:00:00,37.59,37.92,37.58,37.67,120302.0,35.5333,35.8453,35.5239,35.6089,120302.0
2020-10-14 15:30:00,37.66,37.73,37.12,37.22,405978.0,35.5995,35.6657,35.089,35.1836,405978.0
2020-10-15 09:30:00,36.03,36.8,36.03,36.8,545242.0,34.0587,34.7865,34.0587,34.7865,545242.0
2020-10-15 10:00:00,36.87,37.17,36.81,37.07,109338.0,34.8527,35.1363,34.796,35.0418,109338.0
2020-10-15 10:30:00,37.12,37.32,37.01,37.3,168718.0,35.089,35.2781,34.9851,35.2592,168718.0
2020-10-15 11:00:00,37.3,37.63,37.1,37.3,313710.0,35.2592,35.5711,35.0701,35.2592,313710.0
2020-10-15 11:30:00,37.32,37.8,37.25,37.6,160177.0,35.2781,35.7318,35.2119,35.5428,160177.0
2020-10-15 12:00:00,37.53,37.62,37.38,37.5,78215.0,35.4766,35.5617,35.3348,35.4482,78215.0
2020-10-15 12:30:00,37.5,37.84,37.41,37.8,116284.0,35.4482,35.7696,35.3632,35.7318,116284.0
2020-10-15 13:00:00,37.81,38.05,37.73,38.0,141528.0,35.7413,35.9682,35.6657,35.9209,141528.0
2020-10-15 13:30:00,38.0,38.11,37.87,37.95,142647.0,35.9209,36.0249,35.798,35.8736,142647.0
2020-10-15 14:00:00,37.96,38.04,37.94,37.99,76833.0,35.8831,35.9587,35.8642,35.9114,76833.0
2020-10-15 14:30:00,37.98,38.1,37.91,38.08,68880.0,35.902,36.0154,35.8358,35.9965,68880.0
2020-10-15 15:00:00,38.06,38.16,37.89,38.14,219708.0,35.9776,36.0721,35.8169,36.0532,219708.0
2020-10-15 15:30:00,38.14,38.23,37.96,38.15,388908.0,36.0532,36.1383,35.8831,36.0627,388908.0
2020-10-16 09:30:00,38.44,38.78,37.85,38.17,307292.0,36.3368,36.6582,35.7791,36.0816,307292.0
2020-10-16 10:00:00,38.16,38.4,37.74,38.39,260619.0,36.0721,36.299,35.6751,36.2896,260619.0
2020-10-16 10:30:00,38.41,38.75,38.33,38.53,198260.0,36.3085,36.6299,36.2328,36.4219,198260.0
2020-10-16 11:00:00,38.59,38.86,38.56,38.77,166113.0,36.4786,36.7338,36.4503,36.6488,166113.0
2020-10-16 11:30:00,38.79,38.98,38.63,38.81,194621.0,36.6677,36.8473,36.5164,36.6866,194621.0
2020-10-16 12:00:00,38.8,38.81,38.46,38.61,74431.0,36.6771,36.6866,36.3557,36.4975,74431.0
2020-10-16 12:30:00,38.6,38.62,38.31,38.5,90503.0,36.4881,36.507,36.2139,36.3935,90503.0
2020-10-16 13:00:00,38.51,38.52,38.32,38.44,37523.0,36.403,36.4124,36.2234,36.3368,37523.0
2020-10-16 13:30:00,38.44,38.52,38.34,38.5,64412.0,36.3368,36.4124,36.2423,36.3935,64412.0
2020-10-16 14:00:00,38.52,38.77,38.45,38.75,68454.0,36.4124,36.6488,36.3463,36.6299,68454.0
2020-10-16 14:30:00,38.73,38.76,38.55,38.68,122800.0,36.611,36.6393,36.4408,36.5637,122800.0
2020-10-16 15:00:00,38.67,38.68,38.42,38.49,149626.0,36.5542,36.5637,36.3179,36.3841,149626.0
2020-10-16 15:30:00,38.48,38.52,38.17,38.28,403388.0,36.3746,36.4124,36.0816,36.1856,403388.0
2020-10-19 09:30:00,38.6,38.74,38.19,38.57,285452.0,36.4881,36.6204,36.1005,36.4597,285452.0
2020-10-19 10:00:00,38.55,38.55,37.92,38.28,154801.0,36.4408,36.4408,35.8453,36.1856,154801.0
2020-10-19 10:30:00,38.3,38.49,38.08,38.38,184473.0,36.2045,36.3841,35.9965,36.2801,184473.0
2020-10-19 11:00:00,38.36,38.42,37.66,37.92,160101.0,36.2612,36.3179,35.5995,35.8453,160101.0
2020-10-19 11:30:00,37.95,38.03,37.81,37.99,76001.0,35.8736,35.9493,35.7413,35.9114,76001.0
2020-10-19 12:00:00,37.96,38.0,37.82,37.88,90891.0,35.8831,35.9209,35.7507,35.8075,90891.0
2020-10-19 12:30:00,37.87,37.9,37.71,37.71,68805.0,35.798,35.8264,35.6468,35.6468,68805.0
2020-10-19 13:00:00,37.71,37.74,37.57,37.65,95389.0,35.6468,35.6751,35.5144,35.59,95389.0
2020-10-19 13:30:00,37.61,37.62,37.43,37.52,132603.0,35.5522,35.5617,35.3821,35.4672,132603.0
2020-10-19 14:00:00,37.5,37.57,37.33,37.55,125688.0,35.4482,35.5144,35.2876,35.4955,125688.0
2020-10-19 14:30:00,37.52,37.52,36.63,36.68,249657.0,35.4672,35.4672,34.6259,34.6731,249657.0
2020-10-19 15:00:00,36.67,36.87,36.48,36.7,252558.0,34.6637,34.8527,34.4841,34.692,252558.0
2020-10-19 15:30:00,36.69,36.85,36.4,36.55,394186.0,34.6826,34.8338,34.4084,34.5502,394186.0
2020-10-20 09:30:00,37.16,38.22,37.16,38.22,325458.0,35.1269,36.1289,35.1269,36.1289,325458.0
2020-10-20 10:00:00,38.2,38.34,37.85,38.13,145367.0,36.11,36.2423,35.7791,36.0438,145367.0
2020-10-20 10:30:00,38.15,38.31,37.95,37.95,92032.0,36.0627,36.2139,35.8736,35.8736,92032.0
2020-10-20 11:00:00,37.91,37.98,37.55,37.73,154848.0,35.8358,35.902,35.4955,35.6657,154848.0
2020-10-20 11:30:00,37.73,37.87,37.64,37.79,72939.0,35.6657,35.798,35.5806,35.7224,72939.0
2020-10-20 12:00:00,37.77,37.89,37.55,37.55,64454.0,35.7035,35.8169,35.4955,35.4955,64454.0
2020-10-20 12:30:00,37.55,38.3,37.55,38.3,144147.0,35.4955,36.2045,35.4955,36.2045,144147.0
2020-10-20 13:00:00,38.33,38.68,38.23,38.64,322712.0,36.2328,36.5637,36.1383,36.5259,322712.0
2020-10-20 13:30:00,38.65,38.78,38.34,38.42,210841.0,36.5353,36.6582,36.2423,36.3179,210841.0
2020-10-20 14:00:00,38.42,38.48,38.22,38.25,198677.0,36.3179,36.3746,36.1289,36.1572,198677.0
2020-10-20 14:30:00,38.27,38.34,38.04,38.04,167383.0,36.1761,36.2423,35.9587,35.9587,167383.0
2020-10-20 15:00:00,38.06,38.14,37.35,37.91,387049.0,35.9776,36.0532,35.3065,35.8358,387049.0
2020-10-20 15:30:00,37.88,37.96,37.5,37.5,499985.0,35.8075,35.8831,35.4482,35.4482,499985.0
2020-10-21 09:30:00,37.47,38.14,37.28,37.77,193380.0,35.4199,36.0532,35.2403,35.7035,193380.0
2020-10-21 10:00:00,37.79,38.01,37.69,37.88,96739.0,35.7224,35.9303,35.6279,35.8075,96739.0
2020-10-21 10:30:00,37.83,38.17,37.77,37.81,120467.0,35.7602,36.0816,35.7035,35.7413,120467.0
2020-10-21 11:00:00,37.78,37.8,37.41,37.69,146254.0,35.7129,35.7318,35.3632,35.6279,146254.0
2020-10-21 11:30:00,37.7,37.94,37.49,37.63,122835.0,35.6373,35.8642,35.4388,35.5711,122835.0
2020-10-21 12:00:00,37.65,38.26,37.57,37.79,151689.0,35.59,36.1667,35.5144,35.7224,151689.0
2020-10-21 12:30:00,37.78,37.83,37.51,37.72,111144.0,35.7129,35.7602,35.4577,35.6562,111144.0
2020-10-21 13:00:00,37.71,37.88,37.57,37.68,102525.0,35.6468,35.8075,35.5144,35.6184,102525.0
2020-10-21 13:30:00,37.68,37.82,37.53,37.59,51545.0,35.6184,35.7507,35.4766,35.5333,51545.0
2020-10-21 14:00:00,37.63,37.95,37.58,37.8,112595.0,35.5711,35.8736,35.5239,35.7318,112595.0
2020-10-21 14:30:00,37.8,37.82,37.68,37.79,78573.0,35.7318,35.7507,35.6184,35.7224,78573.0
2020-10-21 15:00:00,37.79,37.79,37.38,37.64,162534.0,35.7224,35.7224,35.3348,35.5806,162534.0
2020-10-21 15:30:00,37.61,37.68,37.18,37.27,392606.0,35.5522,35.6184,35.1458,35.2308,392606.0
2020-10-22 09:30:00,37.3,37.66,37.12,37.6,243634.0,35.2592,35.5995,35.089,35.5428,243634.0
2020-10-22 10:00:00,37.65,37.82,37.44,37.47,160699.0,35.59,35.7507,35.3915,35.4199,160699.0
2020-10-22 10:30:00,37.48,38.26,37.32,38.17,213351.0,35.4293,36.1667,35.2781,36.0816,213351.0
2020-10-22 11:00:00,38.19,38.78,38.19,38.6,246989.0,36.1005,36.6582,36.1005,36.4881,246989.0
2020-10-22 11:30:00,38.6,38.66,38.35,38.45,116823.0,36.4881,36.5448,36.2517,36.3463,116823.0
2020-10-22 12:00:00,38.46,38.71,38.36,38.63,75592.0,36.3557,36.592,36.2612,36.5164,75592.0
2020-10-22 12:30:00,38.63,38.91,38.55,38.74,101642.0,36.5164,36.7811,36.4408,36.6204,101642.0
2020-10-22 13:00:00,38.73,39.03,38.71,38.8,168063.0,36.611,36.8945,36.592,36.6771,168063.0
2020-10-22 13:30:00,38.8,39.04,38.7,38.98,96328.0,36.6771,36.904,36.5826,36.8473,96328.0
2020-10-22 14:00:00,38.98,39.36,38.98,39.29,249424.0,36.8473,37.2065,36.8473,37.1403,249424.0
2020-10-22 14:30:00,39.3,39.36,39.16,39.18,168196.0,37.1498,37.2065,37.0174,37.0363,168196.0
2020-10-22 15:00:00,39.21,39.3,39.02,39.29,135710.0,37.0647,37.1498,36.8851,37.1403,135710.0
2020-10-22 15:30:00,39.29,39.4,39.07,39.23,429381.0,37.1403,37.2443,36.9323,37.0836,429381.0
2020-10-23 09:30:00,39.8,40.39,39.74,40.02,555769.0,37.6224,38.1801,37.5657,37.8304,555769.0
2020-10-23 10:00:00,40.03,40.17,39.56,39.74,197105.0,37.8398,37.9722,37.3955,37.5657,197105.0
2020-10-23 10:30:00,39.76,40.19,39.56,39.58,223367.0,37.5846,37.9911,37.3955,37.4144,223367.0
2020-10-23 11:00:00,39.57,39.72,39.31,39.63,137519.0,37.405,37.5468,37.1592,37.4617,137519.0
2020-10-23 11:30:00,39.62,39.82,39.52,39.6,60291.0,37.4523,37.6413,37.3577,37.4334,60291.0
2020-10-23 12:00:00,39.61,39.7,39.11,39.25,115459.0,37.4428,37.5279,36.9702,37.1025,115459.0
2020-10-23 12:30:00,39.27,39.31,38.88,38.99,63229.0,37.1214,37.1592,36.7527,36.8567,63229.0
2020-10-23 13:00:00,38.93,39.68,38.93,39.68,138220.0,36.8,37.509,36.8,37.509,138220.0
2020-10-23 13:30:00,39.69,39.75,39.62,39.71,56066.0,37.5184,37.5751,37.4523,37.5373,56066.0
2020-10-23 14:00:00,39.72,39.94,39.69,39.75,99466.0,37.5468,37.7547,37.5184,37.5751,99466.0
2020-10-23 14:30:00,39.78,39.92,39.67,39.86,61944.0,37.6035,37.7358,37.4995,37.6791,61944.0
2020-10-23 15:00:00,39.85,40.07,39.82,39.88,134148.0,37.6697,37.8776,37.6413,37.698,134148.0
2020-10-23 15:30:00,39.88,39.93,39.71,39.79,196592.0,37.698,37.7453,37.5373,37.613,196592.0
2020-10-26 09:30:00,38.44,38.44,37.41,37.83,508939.0,36.3368,36.3368,35.3632,35.7602,508939.0
2020-10-26 10:00:00,37.8,38.05,37.53,37.55,231332.0,35.7318,35.9682,35.4766,35.4955,231332.0
2020-10-26 10:30:00,37.53,37.53,36.94,37.07,376381.0,35.4766,35.4766,34.9189,35.0418,376381.0
2020-10-26 11:00:00,37.06,37.12,36.61,36.97,351188.0,35.0323,35.089,34.6069,34.9472,351188.0
2020-10-26 11:30:00,37.02,37.18,36.77,37.1,182201.0,34.9945,35.1458,34.7582,35.0701,182201.0
2020-10-26 12:00:00,37.08,37.12,36.66,36.77,124576.0,35.0512,35.089,34.6542,34.7582,124576.0
2020-10-26 12:30:00,36.72,36.76,36.45,36.73,280996.0,34.7109,34.7487,34.4557,34.7204,280996.0
2020-10-26 13:00:00,36.69,36.73,36.2,36.31,238836.0,34.6826,34.7204,34.2194,34.3234,238836.0
2020-10-26 13:30:00,36.25,36.64,36.12,36.63,185707.0,34.2666,34.6353,34.1438,34.6259,185707.0
2020-10-26 14:00:00,36.59,37.02,36.54,37.0,167587.0,34.588,34.9945,34.5408,34.9756,167587.0
2020-10-26 14:30:00,36.99,37.01,36.66,36.72,84261.0,34.9662,34.9851,34.6542,34.7109,84261.0
2020-10-26 15:00:00,36.7,36.92,36.53,36.78,124766.0,34.692,34.9,34.5313,34.7676,124766.0
2020-10-26 15:30:00,36.81,37.34,36.7,37.25,441371.0,34.796,35.297,34.692,35.2119,441371.0
2020-10-27 09:30:00,37.11,37.28,36.31,36.77,286445.0,35.0796,35.2403,34.3234,34.7582,286445.0
2020-10-27 10:00:00,36.78,36.92,36.16,36.23,163862.0,34.7676,34.9,34.1816,34.2477,163862.0
2020-10-27 10:30:00,36.25,36.33,35.95,35.95,237415.0,34.2666,34.3423,33.9831,33.9831,237415.0
2020-10-27 11:00:00,35.93,36.17,35.67,35.67,204659.0,33.9641,34.191,33.7184,33.7184,204659.0
2020-10-27 11:30:00,35.68,35.87,35.5,35.83,215785.0,33.7278,33.9074,33.5577,33.8696,215785.0
2020-10-27 12:00:00,35.84,36.05,35.77,35.91,102672.0,33.8791,34.0776,33.8129,33.9452,102672.0
2020-10-27 12:30:00,35.92,35.92,35.55,35.66,119345.0,33.9547,33.9547,33.6049,33.7089,119345.0
2020-10-27 13:00:00,35.62,36.08,35.52,36.07,204632.0,33.6711,34.1059,33.5766,34.0965,204632.0
2020-10-27 13:30:00,36.08,36.21,35.89,35.89,140361.0,34.1059,34.2288,33.9263,33.9263,140361.0
2020-10-27 14:00:00,35.9,35.94,35.68,35.69,78360.0,33.9358,33.9736,33.7278,33.7373,78360.0
2020-10-27 14:30:00,35.7,35.73,35.46,35.49,311913.0,33.7467,33.7751,33.5199,33.5482,311913.0
2020-10-27 15:00:00,35.5,35.62,35.38,35.57,129330.0,33.5577,33.6711,33.4442,33.6238,129330.0
2020-10-27 15:30:00,35.56,35.61,35.0,35.04,411329.0,33.6144,33.6617,33.085,33.1228,411329.0
2020-10-28 09:30:00,33.2,33.8,33.0,33.22,649944.0,31.3835,31.9507,31.1945,31.4024,649944.0
2020-10-28 10:00:00,33.22,33.3,32.26,32.46,545921.0,31.4024,31.478,30.4949,30.684,545921.0
2020-10-28 10:30:00,32.46,32.58,31.96,32.27,376352.0,30.684,30.7974,30.2114,30.5044,376352.0
2020-10-28 11:00:00,32.28,32.57,32.08,32.5,206826.0,30.5139,30.788,30.3248,30.7218,206826.0
2020-10-28 11:30:00,32.4,33.36,32.23,33.28,234933.0,30.6273,31.5348,30.4666,31.4591,234933.0
2020-10-28 12:00:00,33.27,33.52,33.18,33.18,149759.0,31.4497,31.686,31.3646,31.3646,149759.0
2020-10-28 12:30:00,33.2,33.26,32.65,32.91,136450.0,31.3835,31.4402,30.8636,31.1094,136450.0
2020-10-28 13:00:00,32.88,32.91,32.45,32.79,156407.0,31.081,31.1094,30.6746,30.9959,156407.0
2020-10-28 13:30:00,32.79,32.88,32.58,32.78,82669.0,30.9959,31.081,30.7974,30.9865,82669.0
2020-10-28 14:00:00,32.74,32.97,32.34,32.87,125659.0,30.9487,31.1661,30.5706,31.0716,125659.0
2020-10-28 14:30:00,32.9,33.18,32.66,33.04,141714.0,31.0999,31.3646,30.8731,31.2323,141714.0
2020-10-28 15:00:00,33.06,33.17,32.67,33.11,85655.0,31.2512,31.3552,30.8825,31.2984,85655.0
2020-10-28 15:30:00,33.1,33.42,32.47,32.63,375733.0,31.289,31.5915,30.6935,30.8447,375733.0
2020-10-29 09:30:00,32.55,32.58,31.13,32.23,689399.0,30.7691,30.7974,29.4268,30.4666,689399.0
2020-10-29 10:00:00,32.25,32.75,31.71,32.73,301587.0,30.4855,30.9581,29.975,30.9392,301587.0
2020-10-29 10:30:00,32.74,33.44,32.73,33.08,541663.0,30.9487,31.6104,30.9392,31.2701,541663.0
2020-10-29 11:00:00,33.09,33.09,32.69,32.7,160218.0,31.2795,31.2795,30.9014,30.9109,160218.0
2020-10-29 11:30:00,32.67,32.85,32.47,32.69,141180.0,30.8825,31.0527,30.6935,30.9014,141180.0
2020-10-29 12:00:00,32.71,32.8,32.52,32.7,64575.0,30.9203,31.0054,30.7407,30.9109,64575.0
2020-10-29 12:30:00,32.7,32.97,32.62,32.65,68898.0,30.9109,31.1661,30.8353,30.8636,68898.0
2020-10-29 13:00:00,32.66,32.71,32.33,32.71,75683.0,30.8731,30.9203,30.5611,30.9203,75683.0
2020-10-29 13:30:00,32.69,33.41,32.69,33.41,143306.0,30.9014,31.582,30.9014,31.582,143306.0
2020-10-29 14:00:00,33.41,34.04,33.41,33.9,283358.0,31.582,32.1776,31.582,32.0452,283358.0
2020-10-29 14:30:00,33.91,34.05,33.49,33.73,180740.0,32.0547,32.187,31.6577,31.8845,180740.0
2020-10-29 15:00:00,33.76,33.87,33.32,33.63,162468.0,31.9129,32.0169,31.497,31.79,162468.0
2020-10-29 15:30:00,33.65,33.85,33.33,33.33,230869.0,31.8089,31.998,31.5064,31.5064,230869.0
2020-10-30 09:30:00,32.87,33.69,32.87,33.6,224963.0,31.0716,31.8467,31.0716,31.7616,224963.0
2020-10-30 10:00:00,33.6,33.83,32.63,32.79,219391.0,31.7616,31.979,30.8447,30.9959,219391.0
2020-10-30 10:30:00,32.78,32.88,32.05,32.05,209848.0,30.9865,31.081,30.2964,30.2964,209848.0
2020-10-30 11:00:00,32.05,33.11,32.05,32.74,204110.0,30.2964,31.2984,30.2964,30.9487,204110.0
2020-10-30 11:30:00,32.73,33.0,32.45,32.91,123278.0,30.9392,31.1945,30.6746,31.1094,123278.0
2020-10-30 12:00:00,32.96,33.18,32.82,33.14,162491.0,31.1566,31.3646,31.0243,31.3268,162491.0
2020-10-30 12:30:00,33.11,33.11,32.7,32.74,57742.0,31.2984,31.2984,30.9109,30.9487,57742.0
2020-10-30 13:00:00,32.71,32.91,32.45,32.86,89600.0,30.9203,31.1094,30.6746,31.0621,89600.0
2020-10-30 13:30:00,32.85,32.92,32.31,32.8,143386.0,31.0527,31.1188,30.5422,31.0054,143386.0
2020-10-30 14:00:00,32.82,33.2,32.54,32.54,193220.0,31.0243,31.3835,30.7596,30.7596,193220.0
2020-10-30 14:30:00,32.55,32.79,32.21,32.62,170883.0,30.7691,30.9959,30.4477,30.8353,170883.0
2020-10-30 15:00:00,32.59,32.83,32.45,32.73,141708.0,30.8069,31.0338,30.6746,30.9392,141708.0
2020-10-30 15:30:00,32.7,33.66,32.43,33.64,527269.0,30.9109,31.8183,30.6556,31.7994,527269.0
2020-11-02 09:30:00,34.72,35.18,34.06,34.97,486346.0,32.8204,33.2552,32.1965,33.0567,486346.0
2020-11-02 10:00:00,34.97,35.69,34.92,35.6,426165.0,33.0567,33.7373,33.0094,33.6522,426165.0
2020-11-02 10:30:00,35.57,35.57,35.04,35.23,174797.0,33.6238,33.6238,33.1228,33.3024,174797.0
2020-11-02 11:00:00,35.2,35.9,35.2,35.9,157821.0,33.2741,33.9358,33.2741,33.9358,157821.0
2020-11-02 11:30:00,35.91,35.94,35.6,35.65,119515.0,33.9452,33.9736,33.6522,33.6995,119515.0
2020-11-02 12:00:00,35.7,35.8,35.53,35.77,83198.0,33.7467,33.8413,33.586,33.8129,83198.0
2020-11-02 12:30:00,35.8,35.8,35.16,35.35,101841.0,33.8413,33.8413,33.2363,33.4159,101841.0
2020-11-02 13:00:00,35.4,35.41,34.71,34.84,157463.0,33.4631,33.4726,32.8109,32.9338,157463.0
2020-11-02 13:30:00,34.83,35.12,34.78,34.89,105130.0,32.9243,33.1985,32.8771,32.9811,105130.0
2020-11-02 14:00:00,34.85,35.58,34.78,35.57,127442.0,32.9432,33.6333,32.8771,33.6238,127442.0
2020-11-02 14:30:00,35.59,35.89,35.48,35.58,191911.0,33.6428,33.9263,33.5388,33.6333,191911.0
2020-11-02 15:00:00,35.6,35.81,35.55,35.66,248032.0,33.6522,33.8507,33.6049,33.7089,248032.0
2020-11-02 15:30:00,35.66,35.84,35.12,35.54,217456.0,33.7089,33.8791,33.1985,33.5955,217456.0
2020-11-03 09:30:00,37.09,38.18,36.91,37.98,1003213.0,35.0607,36.091,34.8905,35.902,1003213.0
2020-11-03 10:00:00,37.99,38.59,37.87,38.51,711178.0,35.9114,36.4786,35.798,36.403,711178.0
2020-11-03 10:30:00,38.52,38.74,38.29,38.7,529944.0,36.4124,36.6204,36.195,36.5826,529944.0
2020-11-03 11:00:00,38.71,38.83,38.49,38.5,305622.0,36.592,36.7055,36.3841,36.3935,305622.0
2020-11-03 11:30:00,38.52,38.62,38.37,38.42,207447.0,36.4124,36.507,36.2706,36.3179,207447.0
2020-11-03 12:00:00,38.45,38.45,38.0,38.11,164993.0,36.3463,36.3463,35.9209,36.0249,164993.0
2020-11-03 12:30:00,38.1,38.23,37.82,37.86,143911.0,36.0154,36.1383,35.7507,35.7886,143911.0
2020-11-03 13:00:00,37.86,38.08,37.85,37.93,174232.0,35.7886,35.9965,35.7791,35.8547,174232.0
2020-11-03 13:30:00,38.0,38.12,37.71,37.74,210629.0,35.9209,36.0343,35.6468,35.6751,210629.0
2020-11-03 14:00:00,37.73,38.15,37.69,37.91,225091.0,35.6657,36.0627,35.6279,35.8358,225091.0
2020-11-03 14:30:00,37.93,38.31,37.91,38.16,199660.0,35.8547,36.2139,35.8358,36.0721,199660.0
2020-11-03 15:00:00,38.16,38.19,37.62,37.8,238142.0,36.0721,36.1005,35.5617,35.7318,238142.0
2020-11-03 15:30:00,37.86,38.45,37.79,37.87,427885.0,35.7886,36.3463,35.7224,35.798,427885.0
2020-11-04 09:30:00,36.91,36.91,35.03,36.71,1289026.0,34.8905,34.8905,33.1134,34.7015,1289026.0
2020-11-04 10:00:00,36.71,38.25,36.67,37.5,607677.0,34.7015,36.1572,34.6637,35.4482,607677.0
2020-11-04 10:30:00,37.5,37.84,37.08,37.84,179525.0,35.4482,35.7696,35.0512,35.7696,179525.0
2020-11-04 11:00:00,37.81,37.98,37.47,37.71,211790.0,35.7413,35.902,35.4199,35.6468,211790.0
2020-11-04 11:30:00,37.75,38.09,37.5,37.97,129758.0,35.6846,36.006,35.4482,35.8925,129758.0
2020-11-04 12:00:00,37.93,38.49,37.86,38.11,176028.0,35.8547,36.3841,35.7886,36.0249,176028.0
2020-11-04 12:30:00,38.18,38.4,38.08,38.16,92837.0,36.091,36.299,35.9965,36.0721,92837.0
2020-11-04 13:00:00,38.13,38.39,38.01,38.15,95459.0,36.0438,36.2896,35.9303,36.0627,95459.0
2020-11-04 13:30:00,38.18,38.42,37.83,37.85,227280.0,36.091,36.3179,35.7602,35.7791,227280.0
2020-11-04 14:00:00,37.87,38.05,37.66,37.92,236495.0,35.798,35.9682,35.5995,35.8453,236495.0
2020-11-04 14:30:00,38.0,38.02,37.57,37.66,106870.0,35.9209,35.9398,35.5144,35.5995,106870.0
2020-11-04 15:00:00,37.65,37.7,36.92,36.96,275096.0,35.59,35.6373,34.9,34.9378,275096.0
2020-11-04 15:30:00,36.96,37.15,36.44,36.52,314407.0,34.9378,35.1174,34.4462,34.5219,314407.0
2020-11-05 09:30:00,37.56,38.46,37.52,38.05,603342.0,35.505,36.3557,35.4672,35.9682,603342.0
2020-11-05 10:00:00,38.1,39.61,38.02,39.2,602349.0,36.0154,37.4428,35.9398,37.0552,602349.0
2020-11-05 10:30:00,39.21,39.53,39.01,39.45,263545.0,37.0647,37.3672,36.8756,37.2916,263545.0
2020-11-05 11:00:00,39.45,39.54,39.15,39.24,263247.0,37.2916,37.3766,37.008,37.093,263247.0
2020-11-05 11:30:00,39.24,39.47,39.1,39.42,221199.0,37.093,37.3105,36.9607,37.2632,221199.0
2020-11-05 12:00:00,39.44,39.53,38.83,38.91,186028.0,37.2821,37.3672,36.7055,36.7811,186028.0
2020-11-05 12:30:00,38.92,39.43,38.87,39.43,254187.0,36.7906,37.2727,36.7433,37.2727,254187.0
2020-11-05 13:00:00,39.45,39.75,39.44,39.58,160664.0,37.2916,37.5751,37.2821,37.4144,160664.0
2020-11-05 13:30:00,39.6,39.88,39.5,39.61,257541.0,37.4334,37.698,37.3388,37.4428,257541.0
2020-11-05 14:00:00,39.61,39.71,39.46,39.65,873892.0,37.4428,37.5373,37.301,37.4806,873892.0
2020-11-05 14:30:00,39.67,39.83,39.36,39.54,247108.0,37.4995,37.6508,37.2065,37.3766,247108.0
2020-11-05 15:00:00,39.52,39.61,39.22,39.36,157588.0,37.3577,37.4428,37.0741,37.2065,157588.0
2020-11-05 15:30:00,39.38,39.4,38.94,39.03,521000.0,37.2254,37.2443,36.8095,36.8945,521000.0
2020-11-06 09:30:00,39.55,39.78,38.71,39.07,548679.0,37.3861,37.6035,36.592,36.9323,548679.0
2020-11-06 10:00:00,39.09,39.25,38.8,38.95,141310.0,36.9513,37.1025,36.6771,36.8189,141310.0
2020-11-06 10:30:00,38.92,39.33,38.48,38.67,202497.0,36.7906,37.1781,36.3746,36.5542,202497.0
2020-11-06 11:00:00,38.6,39.24,38.6,38.77,142839.0,36.4881,37.093,36.4881,36.6488,142839.0
2020-11-06 11:30:00,38.86,39.05,38.69,38.87,56046.0,36.7338,36.9134,36.5731,36.7433,56046.0
2020-11-06 12:00:00,38.88,38.92,38.6,38.7,78806.0,36.7527,36.7906,36.4881,36.5826,78806.0
2020-11-06 12:30:00,38.73,38.77,38.39,38.45,82855.0,36.611,36.6488,36.2896,36.3463,82855.0
2020-11-06 13:00:00,38.44,38.71,38.33,38.69,91109.0,36.3368,36.592,36.2328,36.5731,91109.0
2020-11-06 13:30:00,38.66,38.69,38.45,38.52,54807.0,36.5448,36.5731,36.3463,36.4124,54807.0
2020-11-06 14:00:00,38.58,38.63,38.31,38.43,86518.0,36.4692,36.5164,36.2139,36.3274,86518.0
2020-11-06 14:30:00,38.34,38.39,38.06,38.12,131117.0,36.2423,36.2896,35.9776,36.0343,131117.0
2020-11-06 15:00:00,38.11,38.14,37.89,38.13,170901.0,36.0249,36.0532,35.8169,36.0438,170901.0
2020-11-06 15:30:00,38.12,38.87,38.08,38.21,391164.0,36.0343,36.7433,35.9965,36.1194,391164.0
2020-11-09 09:30:00,44.52,47.75,44.52,46.63,2597439.0,42.0842,45.1374,42.0842,44.0787,2597439.0
2020-11-09 10:00:00,46.63,47.37,46.34,46.75,847618.0,44.0787,44.7782,43.8046,44.1922,847618.0
2020-11-09 10:30:00,46.76,46.93,46.05,46.41,341343.0,44.2016,44.3623,43.5305,43.8708,341343.0
2020-11-09 11:00:00,46.42,46.48,45.63,46.03,799793.0,43.8802,43.9369,43.1334,43.5115,799793.0
2020-11-09 11:30:00,46.01,46.49,45.78,46.47,998162.0,43.4926,43.9464,43.2752,43.9275,998162.0
2020-11-09 12:00:00,46.47,47.58,46.45,47.54,485476.0,43.9275,44.9767,43.9086,44.9389,485476.0
2020-11-09 12:30:00,47.54,48.1,47.46,48.09,436330.0,44.9389,45.4683,44.8633,45.4588,436330.0
2020-11-09 13:00:00,48.11,48.7,48.05,48.64,368743.0,45.4777,46.0355,45.421,45.9787,368743.0
2020-11-09 13:30:00,48.66,48.93,48.28,48.45,432062.0,45.9976,46.2529,45.6384,45.7991,432062.0
2020-11-09 14:00:00,48.47,48.58,48.06,48.37,255080.0,45.818,45.922,45.4305,45.7235,255080.0
2020-11-09 14:30:00,48.4,48.48,48.07,48.46,187333.0,45.7519,45.8275,45.4399,45.8086,187333.0
2020-11-09 15:00:00,48.45,48.93,47.94,48.02,248434.0,45.7991,46.2529,45.317,45.3927,248434.0
2020-11-09 15:30:00,48.04,48.33,46.7,46.7,591315.0,45.4116,45.6857,44.1449,44.1449,591315.0
2020-11-10 09:30:00,46.92,47.1,45.95,46.9,399706.0,44.3529,44.523,43.4359,44.3339,399706.0
2020-11-10 10:00:00,46.91,47.69,46.71,47.38,325830.0,44.3434,45.0807,44.1543,44.7877,325830.0
2020-11-10 10:30:00,47.42,47.42,46.17,46.47,346108.0,44.8255,44.8255,43.6439,43.9275,346108.0
2020-11-10 11:00:00,46.55,47.2,46.53,47.04,158469.0,44.0031,44.6175,43.9842,44.4663,158469.0
2020-11-10 11:30:00,47.01,47.14,46.63,47.02,72334.0,44.4379,44.5608,44.0787,44.4474,72334.0
2020-11-10 12:00:00,47.0,47.44,47.0,47.42,83093.0,44.4285,44.8444,44.4285,44.8255,83093.0
2020-11-10 12:30:00,47.41,47.8,47.27,47.46,101330.0,44.816,45.1847,44.6837,44.8633,101330.0
2020-11-10 13:00:00,47.54,47.72,47.05,47.05,134656.0,44.9389,45.1091,44.4757,44.4757,134656.0
2020-11-10 13:30:00,47.13,47.63,46.9,47.59,93062.0,44.5514,45.024,44.3339,44.9862,93062.0
2020-11-10 14:00:00,47.56,47.93,47.46,47.55,131878.0,44.9578,45.3076,44.8633,44.9484,131878.0
2020-11-10 14:30:00,47.62,47.97,47.44,47.91,157094.0,45.0146,45.3454,44.8444,45.2887,157094.0
2020-11-10 15:00:00,47.93,48.48,47.87,48.25,226559.0,45.3076,45.8275,45.2509,45.6101,226559.0
2020-11-10 15:30:00,48.24,48.24,47.69,48.12,283309.0,45.6006,45.6006,45.0807,45.4872,283309.0
2020-11-11 09:30:00,49.02,49.02,46.78,46.79,450795.0,46.338,46.338,44.2205,44.23,450795.0
2020-11-11 10:00:00,46.75,47.03,46.55,46.98,544204.0,44.1922,44.4568,44.0031,44.4096,544204.0
2020-11-11 10:30:00,47.06,47.56,47.01,47.34,393717.0,44.4852,44.9578,44.4379,44.7499,393717.0
2020-11-11 11:00:00,47.36,47.74,47.36,47.73,61279.0,44.7688,45.128,44.7688,45.1185,61279.0
2020-11-11 11:30:00,47.73,47.97,47.41,47.41,117570.0,45.1185,45.3454,44.816,44.816,117570.0
2020-11-11 12:00:00,47.42,47.69,47.21,47.26,86146.0,44.8255,45.0807,44.627,44.6742,86146.0
2020-11-11 12:30:00,47.26,48.05,47.22,47.84,148986.0,44.6742,45.421,44.6364,45.2225,148986.0
2020-11-11 13:00:00,47.92,47.96,47.45,47.7,56901.0,45.2981,45.3359,44.8539,45.0902,56901.0
2020-11-11 13:30:00,47.74,47.89,47.47,47.47,60150.0,45.128,45.2698,44.8728,44.8728,60150.0
2020-11-11 14:00:00,47.56,47.73,47.3,47.3,68600.0,44.9578,45.1185,44.7121,44.7121,68600.0
2020-11-11 14:30:00,47.29,47.41,46.57,47.0,133084.0,44.7026,44.816,44.022,44.4285,133084.0
2020-11-11 15:00:00,46.92,47.04,46.62,46.68,114310.0,44.3529,44.4663,44.0693,44.126,114310.0
2020-11-11 15:30:00,46.63,47.45,46.62,47.45,275469.0,44.0787,44.8539,44.0693,44.8539,275469.0
2020-11-12 09:30:00,45.9,45.94,44.69,45.11,696346.0,43.3887,43.4265,42.2449,42.6419,696346.0
2020-11-12 10:00:00,45.11,45.87,44.99,45.29,176197.0,42.6419,43.3603,42.5284,42.812,176197.0
2020-11-12 10:30:00,45.28,45.87,45.16,45.74,73370.0,42.8026,43.3603,42.6891,43.2374,73370.0
2020-11-12 11:00:00,45.71,45.93,45.41,45.42,49756.0,43.2091,43.417,42.9255,42.9349,49756.0
2020-11-12 11:30:00,45.45,45.69,45.32,45.37,271063.0,42.9633,43.1901,42.8404,42.8877,271063.0
2020-11-12 12:00:00,45.35,45.74,45.17,45.18,62968.0,42.8687,43.2374,42.6986,42.7081,62968.0
2020-11-12 12:30:00,45.18,45.27,44.44,44.6,180299.0,42.7081,42.7931,42.0085,42.1598,180299.0
2020-11-12 13:00:00,44.55,44.73,43.95,44.2,281179.0,42.1125,42.2827,41.5453,41.7817,281179.0
2020-11-12 13:30:00,44.17,44.59,44.1,44.55,207091.0,41.7533,42.1503,41.6871,42.1125,207091.0
2020-11-12 14:00:00,44.53,44.72,44.11,44.26,126555.0,42.0936,42.2732,41.6966,41.8384,126555.0
2020-11-12 14:30:00,44.23,44.61,43.91,44.02,177744.0,41.81,42.1692,41.5075,41.6115,177744.0
2020-11-12 15:00:00,44.02,44.42,43.76,44.17,180976.0,41.6115,41.9896,41.3657,41.7533,180976.0
2020-11-12 15:30:00,44.17,45.03,43.94,45.01,312545.0,41.7533,42.5663,41.5359,42.5474,312545.0
2020-11-13 09:30:00,45.94,46.54,45.88,46.42,530123.0,43.4265,43.9936,43.3698,43.8802,530123.0
2020-11-13 10:00:00,46.42,46.95,46.38,46.77,221590.0,43.8802,44.3812,43.8424,44.2111,221590.0
2020-11-13 10:30:00,46.76,47.01,46.21,46.33,195658.0,44.2016,44.4379,43.6817,43.7951,195658.0
2020-11-13 11:00:00,46.36,46.51,46.07,46.45,87325.0,43.8235,43.9653,43.5494,43.9086,87325.0
2020-11-13 11:30:00,46.44,46.7,46.39,46.6,67837.0,43.8991,44.1449,43.8518,44.0504,67837.0
2020-11-13 12:00:00,46.61,46.67,46.4,46.49,35718.0,44.0598,44.1165,43.8613,43.9464,35718.0
2020-11-13 12:30:00,46.47,46.7,46.45,46.65,37395.0,43.9275,44.1449,43.9086,44.0976,37395.0
2020-11-13 13:00:00,46.64,46.91,46.54,46.87,65015.0,44.0882,44.3434,43.9936,44.3056,65015.0
2020-11-13 13:30:00,46.88,47.05,46.65,46.9,93959.0,44.315,44.4757,44.0976,44.3339,93959.0
2020-11-13 14:00:00,46.91,47.41,46.91,47.32,112602.0,44.3434,44.816,44.3434,44.731,112602.0
2020-11-13 14:30:00,47.33,47.42,47.03,47.4,86608.0,44.7404,44.8255,44.4568,44.8066,86608.0
2020-11-13 15:00:00,47.38,47.41,47.02,47.14,68190.0,44.7877,44.816,44.4474,44.5608,68190.0
2020-11-13 15:30:00,47.14,47.71,46.99,47.16,333780.0,44.5608,45.0996,44.419,44.5797,333780.0
2020-11-16 09:30:00,50.32,50.5,49.14,49.62,713830.0,47.5668,47.737,46.4514,46.9051,713830.0
2020-11-16 10:00:00,49.6,49.97,49.25,49.95,263580.0,46.8862,47.236,46.5554,47.2171,263580.0
2020-11-16 10:30:00,49.97,50.4,49.81,50.04,341963.0,47.236,47.6424,47.0847,47.3021,341963.0
2020-11-16 11:00:00,50.13,50.34,49.73,50.32,217946.0,47.3872,47.5857,47.0091,47.5668,217946.0
2020-11-16 11:30:00,50.32,50.44,50.02,50.14,89220.0,47.5668,47.6803,47.2832,47.3967,89220.0
2020-11-16 12:00:00,50.12,50.13,49.68,49.75,95974.0,47.3778,47.3872,46.9618,47.028,95974.0
2020-11-16 12:30:00,49.72,49.89,49.66,49.73,45084.0,46.9997,47.1604,46.9429,47.0091,45084.0
2020-11-16 13:00:00,49.7,49.72,49.11,49.15,103453.0,46.9807,46.9997,46.423,46.4608,103453.0
2020-11-16 13:30:00,49.14,49.47,48.96,49.35,145791.0,46.4514,46.7633,46.2812,46.6499,145791.0
2020-11-16 14:00:00,49.26,49.37,49.15,49.31,83250.0,46.5648,46.6688,46.4608,46.6121,83250.0
2020-11-16 14:30:00,49.33,49.75,49.19,49.71,80489.0,46.631,47.028,46.4987,46.9902,80489.0
2020-11-16 15:00:00,49.71,49.73,49.32,49.54,128980.0,46.9902,47.0091,46.6215,46.8295,128980.0
2020-11-16 15:30:00,49.54,50.48,49.51,50.48,347059.0,46.8295,47.7181,46.8011,47.7181,347059.0
2020-11-17 09:30:00,48.87,49.15,47.81,47.82,380218.0,46.1962,46.4608,45.1942,45.2036,380218.0
2020-11-17 10:00:00,47.82,48.64,47.8,48.39,231022.0,45.2036,45.9787,45.1847,45.7424,231022.0
2020-11-17 10:30:00,48.4,48.99,48.27,48.92,148181.0,45.7519,46.3096,45.629,46.2434,148181.0
2020-11-17 11:00:00,48.85,49.7,48.75,49.61,253784.0,46.1773,46.9807,46.0827,46.8957,253784.0
2020-11-17 11:30:00,49.62,50.11,49.62,49.76,191375.0,46.9051,47.3683,46.9051,47.0375,191375.0
2020-11-17 12:00:00,49.73,50.09,49.54,49.94,90035.0,47.0091,47.3494,46.8295,47.2076,90035.0
2020-11-17 12:30:00,49.99,50.0,49.65,49.82,52477.0,47.2549,47.2643,46.9335,47.0942,52477.0
2020-11-17 13:00:00,49.83,49.95,49.7,49.85,29838.0,47.1036,47.2171,46.9807,47.1225,29838.0
2020-11-17 13:30:00,49.81,50.06,49.76,49.89,65575.0,47.0847,47.3211,47.0375,47.1604,65575.0
2020-11-17 14:00:00,49.94,50.43,49.94,50.12,80750.0,47.2076,47.6708,47.2076,47.3778,80750.0
2020-11-17 14:30:00,50.13,50.43,50.03,50.29,88955.0,47.3872,47.6708,47.2927,47.5385,88955.0
2020-11-17 15:00:00,50.29,50.3,49.66,49.71,95596.0,47.5385,47.5479,46.9429,46.9902,95596.0
2020-11-17 15:30:00,49.69,50.18,49.46,50.18,228743.0,46.9713,47.4345,46.7539,47.4345,228743.0
2020-11-18 09:30:00,50.73,51.34,50.28,51.3,401347.0,47.9544,48.531,47.529,48.4932,401347.0
2020-11-18 10:00:00,51.3,51.88,51.27,51.65,236670.0,48.4932,49.0415,48.4648,48.8241,236670.0
2020-11-18 10:30:00,51.65,51.73,51.29,51.44,80244.0,48.8241,48.8997,48.4838,48.6255,80244.0
2020-11-18 11:00:00,51.41,51.95,51.4,51.69,118701.0,48.5972,49.1076,48.5877,48.8619,118701.0
2020-11-18 11:30:00,51.7,51.86,51.33,51.5,109749.0,48.8713,49.0226,48.5216,48.6823,109749.0
2020-11-18 12:00:00,51.51,51.51,51.17,51.23,66113.0,48.6917,48.6917,48.3703,48.427,66113.0
2020-11-18 12:30:00,51.17,51.39,51.05,51.14,77905.0,48.3703,48.5783,48.2569,48.342,77905.0
2020-11-18 13:00:00,51.18,51.35,50.91,50.91,73240.0,48.3798,48.5405,48.1245,48.1245,73240.0
2020-11-18 13:30:00,50.92,51.07,50.39,50.62,144535.0,48.134,48.2758,47.633,47.8504,144535.0
2020-11-18 14:00:00,50.64,50.87,50.03,50.21,355251.0,47.8693,48.0867,47.2927,47.4628,355251.0
2020-11-18 14:30:00,50.2,50.61,50.07,50.31,177311.0,47.4534,47.841,47.3305,47.5574,177311.0
2020-11-18 15:00:00,50.32,50.49,49.74,49.74,188150.0,47.5668,47.7275,47.0186,47.0186,188150.0
2020-11-18 15:30:00,49.71,49.87,48.8,48.8,403467.0,46.9902,47.1414,46.13,46.13,403467.0
2020-11-19 09:30:00,48.12,48.71,47.17,48.0,629328.0,45.4872,46.0449,44.5892,45.3738,629328.0
2020-11-19 10:00:00,48.0,48.42,47.83,48.01,167314.0,45.3738,45.7708,45.2131,45.3832,167314.0
2020-11-19 10:30:00,48.11,48.77,47.89,48.19,115891.0,45.4777,46.1016,45.2698,45.5534,115891.0
2020-11-19 11:00:00,48.21,48.56,47.92,48.3,79954.0,45.5723,45.9031,45.2981,45.6573,79954.0
2020-11-19 11:30:00,48.35,48.37,47.99,48.13,49148.0,45.7046,45.7235,45.3643,45.4966,49148.0
2020-11-19 12:00:00,48.13,48.21,47.81,47.92,55096.0,45.4966,45.5723,45.1942,45.2981,55096.0
2020-11-19 12:30:00,47.98,48.33,47.82,48.0,61092.0,45.3549,45.6857,45.2036,45.3738,61092.0
2020-11-19 13:00:00,48.05,48.44,47.92,48.21,75929.0,45.421,45.7897,45.2981,45.5723,75929.0
2020-11-19 13:30:00,48.22,48.34,48.04,48.18,41124.0,45.5817,45.6952,45.4116,45.5439,41124.0
2020-11-19 14:00:00,48.13,48.32,48.13,48.31,40053.0,45.4966,45.6763,45.4966,45.6668,40053.0
2020-11-19 14:30:00,48.28,49.18,48.28,48.8,238606.0,45.6384,46.4892,45.6384,46.13,238606.0
2020-11-19 15:00:00,48.81,49.04,48.63,48.73,109109.0,46.1394,46.3569,45.9693,46.0638,109109.0
2020-11-19 15:30:00,48.81,49.37,48.74,49.27,263406.0,46.1394,46.6688,46.0733,46.5743,263406.0
2020-11-20 09:30:00,48.76,49.1,48.1,48.6,221085.0,46.0922,46.4136,45.4683,45.9409,221085.0
2020-11-20 10:00:00,48.6,48.76,47.94,48.04,199762.0,45.9409,46.0922,45.317,45.4116,199762.0
2020-11-20 10:30:00,48.07,48.28,47.85,48.01,155922.0,45.4399,45.6384,45.232,45.3832,155922.0
2020-11-20 11:00:00,48.03,48.19,47.93,48.09,90358.0,45.4021,45.5534,45.3076,45.4588,90358.0
2020-11-20 11:30:00,48.15,48.3,47.83,48.05,62721.0,45.5156,45.6573,45.2131,45.421,62721.0
2020-11-20 12:00:00,48.01,48.15,47.91,47.95,57131.0,45.3832,45.5156,45.2887,45.3265,57131.0
2020-11-20 12:30:00,47.93,47.99,47.79,47.95,56388.0,45.3076,45.3643,45.1752,45.3265,56388.0
2020-11-20 13:00:00,47.99,48.2,47.94,48.19,41547.0,45.3643,45.5628,45.317,45.5534,41547.0
2020-11-20 13:30:00,48.14,48.38,48.06,48.31,39580.0,45.5061,45.733,45.4305,45.6668,39580.0
2020-11-20 14:00:00,48.33,48.36,48.07,48.09,45196.0,45.6857,45.7141,45.4399,45.4588,45196.0
2020-11-20 14:30:00,48.09,48.27,47.94,48.1,68181.0,45.4588,45.629,45.317,45.4683,68181.0
2020-11-20 15:00:00,48.19,48.19,47.8,48.02,91130.0,45.5534,45.5534,45.1847,45.3927,91130.0
2020-11-20 15:30:00,47.97,48.7,47.93,48.03,222476.0,45.3454,46.0355,45.3076,45.4021,222476.0
2020-11-23 09:30:00,49.47,50.41,49.08,50.15,514104.0,46.7633,47.6519,46.3947,47.4061,514104.0
2020-11-23 10:00:00,50.16,50.37,49.74,49.75,257717.0,47.4156,47.6141,47.0186,47.028,257717.0
2020-11-23 10:30:00,49.74,50.43,49.7,50.33,156180.0,47.0186,47.6708,46.9807,47.5763,156180.0
2020-11-23 11:00:00,50.35,50.42,50.02,50.19,168926.0,47.5952,47.6614,47.2832,47.4439,168926.0
2020-11-23 11:30:00,50.18,50.22,49.65,49.95,133689.0,47.4345,47.4723,46.9335,47.2171,133689.0
2020-11-23 12:00:00,49.89,50.0,49.71,49.84,62675.0,47.1604,47.2643,46.9902,47.1131,62675.0
2020-11-23 12:30:00,49.87,50.26,49.79,50.25,109956.0,47.1414,47.5101,47.0658,47.5007,109956.0
2020-11-23 13:00:00,50.23,50.31,50.1,50.1,89488.0,47.4817,47.5574,47.3589,47.3589,89488.0
2020-11-23 13:30:00,50.13,50.31,50.02,50.3,46118.0,47.3872,47.5574,47.2832,47.5479,46118.0
2020-11-23 14:00:00,50.27,50.38,49.95,50.07,77681.0,47.5196,47.6235,47.2171,47.3305,77681.0
2020-11-23 14:30:00,50.08,50.54,50.05,50.48,95322.0,47.34,47.7748,47.3116,47.7181,95322.0
2020-11-23 15:00:00,50.5,50.94,50.45,50.72,137562.0,47.737,48.1529,47.6897,47.9449,137562.0
2020-11-23 15:30:00,50.71,50.8,50.4,50.62,316378.0,47.9355,48.0206,47.6424,47.8504,316378.0
2020-11-24 09:30:00,52.81,53.76,52.7,53.71,802937.0,49.9206,50.8186,49.8166,50.7713,802937.0
2020-11-24 10:00:00,53.76,54.55,53.64,54.53,411319.0,50.8186,51.5654,50.7052,51.5465,411319.0
2020-11-24 10:30:00,54.52,54.6,54.0,54.1,218272.0,51.537,51.6127,51.0455,51.14,218272.0
2020-11-24 11:00:00,54.13,54.68,54.03,54.67,133217.0,51.1684,51.6883,51.0738,51.6788,133217.0
2020-11-24 11:30:00,54.68,55.62,54.6,55.37,296908.0,51.6883,52.5768,51.6127,52.3405,296908.0
2020-11-24 12:00:00,55.4,55.67,55.09,55.14,245787.0,52.3689,52.6241,52.0758,52.1231,245787.0
2020-11-24 12:30:00,55.17,55.32,55.03,55.05,125357.0,52.1515,52.2933,52.0191,52.038,125357.0
2020-11-24 13:00:00,55.05,55.45,55.01,55.07,138698.0,52.038,52.4161,52.0002,52.0569,138698.0
2020-11-24 13:30:00,55.11,55.25,54.75,54.8,99687.0,52.0947,52.2271,51.7544,51.8017,99687.0
2020-11-24 14:00:00,54.8,55.01,54.63,54.68,145953.0,51.8017,52.0002,51.641,51.6883,145953.0
2020-11-24 14:30:00,54.65,55.14,54.53,55.11,101474.0,51.6599,52.1231,51.5465,52.0947,101474.0
2020-11-24 15:00:00,55.08,55.35,54.96,55.32,112575.0,52.0664,52.3216,51.953,52.2933,112575.0
2020-11-24 15:30:00,55.28,55.72,55.11,55.63,270594.0,52.2554,52.6714,52.0947,52.5863,270594.0
2020-11-25 09:30:00,54.7,54.91,53.1,53.47,621715.0,51.7072,51.9057,50.1947,50.5445,621715.0
2020-11-25 10:00:00,53.44,53.83,53.15,53.59,220033.0,50.5161,50.8848,50.242,50.6579,220033.0
2020-11-25 10:30:00,53.58,53.89,53.24,53.68,200613.0,50.6485,50.9415,50.3271,50.743,200613.0
2020-11-25 11:00:00,53.67,54.35,53.62,54.22,153651.0,50.7335,51.3763,50.6863,51.2534,153651.0
2020-11-25 11:30:00,54.21,54.78,54.21,54.74,163135.0,51.244,51.7828,51.244,51.745,163135.0
2020-11-25 12:00:00,54.78,54.85,54.37,54.42,70996.0,51.7828,51.849,51.3952,51.4425,70996.0
2020-11-25 12:30:00,54.46,54.65,54.35,54.44,46283.0,51.4803,51.6599,51.3763,51.4614,46283.0
2020-11-25 13:00:00,54.47,54.56,54.33,54.34,54346.0,51.4898,51.5748,51.3574,51.3669,54346.0
2020-11-25 13:30:00,54.39,54.67,54.3,54.6,45832.0,51.4141,51.6788,51.3291,51.6127,45832.0
2020-11-25 14:00:00,54.63,54.63,54.27,54.5,70749.0,51.641,51.641,51.3007,51.5181,70749.0
2020-11-25 14:30:00,54.51,54.65,54.38,54.61,79601.0,51.5276,51.6599,51.4047,51.6221,79601.0
2020-11-25 15:00:00,54.6,55.0,54.53,54.91,289269.0,51.6127,51.9908,51.5465,51.9057,289269.0
2020-11-25 15:30:00,54.94,54.99,54.56,54.81,146798.0,51.934,51.9813,51.5748,51.8112,146798.0
2020-11-27 09:30:00,54.94,54.99,54.38,54.73,191528.0,51.934,51.9813,51.4047,51.7355,191528.0
2020-11-27 10:00:00,54.71,54.9,54.21,54.23,134437.0,51.7166,51.8962,51.244,51.2629,134437.0
2020-11-27 10:30:00,54.25,54.29,53.88,54.27,104841.0,51.2818,51.3196,50.932,51.3007,104841.0
2020-11-27 11:00:00,54.21,54.39,53.96,53.99,69771.0,51.244,51.4141,51.0077,51.036,69771.0
2020-11-27 11:30:00,54.01,54.74,53.9,54.62,131352.0,51.0549,51.745,50.951,51.6316,131352.0
2020-11-27 12:00:00,54.63,54.64,53.87,53.87,66653.0,51.641,51.6505,50.9226,50.9226,66653.0
2020-11-27 12:30:00,53.9,54.4,53.82,54.24,130407.0,50.951,51.4236,50.8753,51.2723,130407.0
2020-11-30 09:30:00,53.43,53.92,53.19,53.24,292211.0,50.5067,50.9699,50.2798,50.3271,292211.0
2020-11-30 10:00:00,53.37,53.43,52.57,52.61,278274.0,50.4499,50.5067,49.6937,49.7315,278274.0
2020-11-30 10:30:00,52.56,52.71,51.85,52.71,246013.0,49.6843,49.8261,49.0131,49.8261,246013.0
2020-11-30 11:00:00,52.73,52.95,52.17,52.18,48878.0,49.845,50.0529,49.3156,49.3251,48878.0
2020-11-30 11:30:00,52.16,52.28,51.83,52.04,131628.0,49.3062,49.4196,48.9942,49.1927,131628.0
2020-11-30 12:00:00,52.04,52.28,51.93,52.05,77026.0,49.1927,49.4196,49.0887,49.2022,77026.0
2020-11-30 12:30:00,52.04,52.36,52.0,52.36,51383.0,49.1927,49.4952,49.1549,49.4952,51383.0
2020-11-30 13:00:00,52.33,52.37,51.98,52.12,73061.0,49.4669,49.5047,49.136,49.2683,73061.0
2020-11-30 13:30:00,52.13,52.19,51.81,51.82,144028.0,49.2778,49.3345,48.9753,48.9848,144028.0
2020-11-30 14:00:00,51.82,51.88,51.57,51.68,81310.0,48.9848,49.0415,48.7484,48.8524,81310.0
2020-11-30 14:30:00,51.68,51.91,51.34,51.87,116280.0,48.8524,49.0698,48.531,49.032,116280.0
2020-11-30 15:00:00,51.95,52.0,51.38,51.41,77754.0,49.1076,49.1549,48.5688,48.5972,77754.0
2020-11-30 15:30:00,51.4,51.5,50.81,51.28,295127.0,48.5877,48.6823,48.03,48.4743,295127.0
2020-12-01 09:30:00,53.72,54.29,53.31,54.14,520203.0,50.7808,51.3196,50.3932,51.1778,520203.0
2020-12-01 10:00:00,54.11,54.61,53.94,54.26,289471.0,51.1495,51.6221,50.9888,51.2913,289471.0
2020-12-01 10:30:00,54.31,54.46,53.84,54.03,270923.0,51.3385,51.4803,50.8942,51.0738,270923.0
2020-12-01 11:00:00,54.1,54.58,54.06,54.26,123727.0,51.14,51.5937,51.1022,51.2913,123727.0
2020-12-01 11:30:00,54.27,54.34,53.53,53.54,127643.0,51.3007,51.3669,50.6012,50.6106,127643.0
2020-12-01 12:00:00,53.52,53.85,53.45,53.83,79931.0,50.5917,50.9037,50.5256,50.8848,79931.0
2020-12-01 12:30:00,53.79,53.81,53.46,53.6,53827.0,50.847,50.8659,50.535,50.6674,53827.0
2020-12-01 13:00:00,53.62,53.72,53.4,53.46,71882.0,50.6863,50.7808,50.4783,50.535,71882.0
2020-12-01 13:30:00,53.46,53.87,53.36,53.86,71422.0,50.535,50.9226,50.4405,50.9131,71422.0
2020-12-01 14:00:00,53.87,54.12,53.8,54.1,70128.0,50.9226,51.1589,50.8564,51.14,70128.0
2020-12-01 14:30:00,54.13,54.14,53.78,53.78,56940.0,51.1684,51.1778,50.8375,50.8375,56940.0
2020-12-01 15:00:00,53.79,53.79,53.18,53.53,125154.0,50.847,50.847,50.2703,50.6012,125154.0
2020-12-01 15:30:00,53.52,53.68,53.22,53.45,156438.0,50.5917,50.743,50.3082,50.5256,156438.0
2020-12-02 09:30:00,52.87,54.28,52.82,54.11,261364.0,49.9773,51.3102,49.93,51.1495,261364.0
2020-12-02 10:00:00,54.13,54.4,53.57,53.81,186529.0,51.1684,51.4236,50.639,50.8659,186529.0
2020-12-02 10:30:00,53.8,54.1,53.68,54.08,65457.0,50.8564,51.14,50.743,51.1211,65457.0
2020-12-02 11:00:00,54.1,54.4,54.07,54.35,111702.0,51.14,51.4236,51.1116,51.3763,111702.0
2020-12-02 11:30:00,54.35,54.45,53.81,53.89,68830.0,51.3763,51.4709,50.8659,50.9415,68830.0
2020-12-02 12:00:00,53.89,54.0,53.79,53.94,37354.0,50.9415,51.0455,50.847,50.9888,37354.0
2020-12-02 12:30:00,53.88,54.13,53.79,53.96,31314.0,50.932,51.1684,50.847,51.0077,31314.0
2020-12-02 13:00:00,53.97,54.17,53.93,54.11,49202.0,51.0171,51.2062,50.9793,51.1495,49202.0
2020-12-02 13:30:00,54.13,54.3,53.86,53.9,53364.0,51.1684,51.3291,50.9131,50.951,53364.0
2020-12-02 14:00:00,53.85,54.5,53.79,54.47,100398.0,50.9037,51.5181,50.847,51.4898,100398.0
2020-12-02 14:30:00,54.43,54.88,54.43,54.77,140963.0,51.452,51.8773,51.452,51.7734,140963.0
2020-12-02 15:00:00,54.81,55.0,54.66,54.78,97356.0,51.8112,51.9908,51.6694,51.7828,97356.0
2020-12-02 15:30:00,54.83,55.13,54.82,54.95,203451.0,51.8301,52.1137,51.8206,51.9435,203451.0
2020-12-03 09:30:00,54.96,55.02,54.45,54.48,192786.0,51.953,52.0097,51.4709,51.4992,192786.0
2020-12-03 10:00:00,54.47,54.77,54.14,54.61,259632.0,51.4898,51.7734,51.1778,51.6221,259632.0
2020-12-03 10:30:00,54.59,55.4,54.59,55.34,193546.0,51.6032,52.3689,51.6032,52.3122,193546.0
2020-12-03 11:00:00,55.36,55.5,54.94,55.35,183423.0,52.3311,52.4634,51.934,52.3216,183423.0
2020-12-03 11:30:00,55.31,55.4,55.0,55.09,66952.0,52.2838,52.3689,51.9908,52.0758,66952.0
2020-12-03 12:00:00,55.07,55.23,54.93,55.12,93962.0,52.0569,52.2082,51.9246,52.1042,93962.0
2020-12-03 12:30:00,55.1,55.26,54.99,55.25,80627.0,52.0853,52.2365,51.9813,52.2271,80627.0
2020-12-03 13:00:00,55.25,55.31,54.85,54.89,40186.0,52.2271,52.2838,51.849,51.8868,40186.0
2020-12-03 13:30:00,54.89,55.0,54.68,54.75,63692.0,51.8868,51.9908,51.6883,51.7544,63692.0
2020-12-03 14:00:00,54.76,55.16,54.75,55.13,42899.0,51.7639,52.142,51.7544,52.1137,42899.0
2020-12-03 14:30:00,55.12,55.45,55.11,55.4,88279.0,52.1042,52.4161,52.0947,52.3689,88279.0
2020-12-03 15:00:00,55.36,55.88,55.35,55.8,246299.0,52.3311,52.8226,52.3216,52.747,246299.0
2020-12-03 15:30:00,55.79,55.8,54.28,55.01,396715.0,52.7375,52.747,51.3102,52.0002,396715.0
2020-12-04 09:30:00,55.85,57.25,55.79,56.56,638703.0,52.7943,54.1177,52.7375,53.4654,638703.0
2020-12-04 10:00:00,56.56,57.0,56.13,56.93,136875.0,53.4654,53.8813,53.0589,53.8152,136875.0
2020-12-04 10:30:00,56.88,57.1,56.62,57.08,103042.0,53.7679,53.9759,53.5221,53.957,103042.0
2020-12-04 11:00:00,57.06,57.13,56.71,56.84,53452.0,53.9381,54.0042,53.6072,53.7301,53452.0
2020-12-04 11:30:00,56.8,57.05,56.6,56.98,61590.0,53.6923,53.9286,53.5032,53.8624,61590.0
2020-12-04 12:00:00,57.0,57.05,56.61,56.81,51590.0,53.8813,53.9286,53.5127,53.7017,51590.0
2020-12-04 12:30:00,56.81,56.81,56.56,56.65,53064.0,53.7017,53.7017,53.4654,53.5505,53064.0
2020-12-04 13:00:00,56.7,56.81,56.47,56.5,56907.0,53.5978,53.7017,53.3803,53.4087,56907.0
2020-12-04 13:30:00,56.49,56.62,56.38,56.44,71288.0,53.3992,53.5221,53.2953,53.352,71288.0
2020-12-04 14:00:00,56.44,56.56,56.28,56.3,59174.0,53.352,53.4654,53.2007,53.2196,59174.0
2020-12-04 14:30:00,56.3,56.81,56.3,56.71,102138.0,53.2196,53.7017,53.2196,53.6072,102138.0
2020-12-04 15:00:00,56.66,56.8,56.35,56.56,74024.0,53.5599,53.6923,53.2669,53.4654,74024.0
2020-12-04 15:30:00,56.58,57.13,56.51,57.13,182332.0,53.4843,54.0042,53.4181,54.0042,182332.0
2020-12-07 09:30:00,57.0,57.0,55.11,55.65,338709.0,53.8813,53.8813,52.0947,52.6052,338709.0
2020-12-07 10:00:00,55.65,55.89,55.31,55.83,100863.0,52.6052,52.8321,52.2838,52.7754,100863.0
2020-12-07 10:30:00,55.86,56.14,55.76,55.81,112489.0,52.8037,53.0684,52.7092,52.7564,112489.0
2020-12-07 11:00:00,55.8,55.98,55.65,55.97,59576.0,52.747,52.9171,52.6052,52.9077,59576.0
2020-12-07 11:30:00,55.95,56.24,55.69,56.21,71370.0,52.8888,53.1629,52.643,53.1346,71370.0
2020-12-07 12:00:00,56.19,56.32,55.82,55.9,77291.0,53.1157,53.2385,52.7659,52.8415,77291.0
2020-12-07 12:30:00,55.84,55.98,55.77,55.8,50117.0,52.7848,52.9171,52.7186,52.747,50117.0
2020-12-07 13:00:00,55.76,55.81,55.48,55.74,85718.0,52.7092,52.7564,52.4445,52.6903,85718.0
2020-12-07 13:30:00,55.74,56.02,55.47,55.55,63628.0,52.6903,52.955,52.4351,52.5107,63628.0
2020-12-07 14:00:00,55.55,55.61,55.32,55.5,84634.0,52.5107,52.5674,52.2933,52.4634,84634.0
2020-12-07 14:30:00,55.54,55.7,55.51,55.57,53891.0,52.5012,52.6525,52.4729,52.5296,53891.0
2020-12-07 15:00:00,55.62,55.79,55.52,55.79,36789.0,52.5768,52.7375,52.4823,52.7375,36789.0
2020-12-07 15:30:00,55.77,55.93,55.12,55.78,256404.0,52.7186,52.8699,52.1042,52.7281,256404.0
2020-12-08 09:30:00,54.86,55.8,54.43,55.46,274762.0,51.8584,52.747,51.452,52.4256,274762.0
2020-12-08 10:00:00,55.52,55.53,55.01,55.39,131516.0,52.4823,52.4918,52.0002,52.3594,131516.0
2020-12-08 10:30:00,55.35,55.45,55.13,55.42,40570.0,52.3216,52.4161,52.1137,52.3878,40570.0
2020-12-08 11:00:00,55.45,56.02,55.45,56.02,140434.0,52.4161,52.955,52.4161,52.955,140434.0
2020-12-08 11:30:00,56.01,56.05,55.49,55.51,60447.0,52.9455,52.9833,52.454,52.4729,60447.0
2020-12-08 12:00:00,55.55,55.71,55.45,55.69,27912.0,52.5107,52.6619,52.4161,52.643,27912.0
2020-12-08 12:30:00,55.66,56.03,55.65,55.88,41017.0,52.6147,52.9644,52.6052,52.8226,41017.0
2020-12-08 13:00:00,55.88,55.96,55.72,55.88,37373.0,52.8226,52.8982,52.6714,52.8226,37373.0
2020-12-08 13:30:00,55.88,55.89,55.66,55.76,47788.0,52.8226,52.8321,52.6147,52.7092,47788.0
2020-12-08 14:00:00,55.74,56.28,55.66,56.13,97192.0,52.6903,53.2007,52.6147,53.0589,97192.0
2020-12-08 14:30:00,56.11,56.14,55.8,55.84,60939.0,53.04,53.0684,52.747,52.7848,60939.0
2020-12-08 15:00:00,55.86,55.92,55.65,55.89,63016.0,52.8037,52.8604,52.6052,52.8321,63016.0
2020-12-08 15:30:00,55.87,55.97,55.77,55.84,110543.0,52.8132,52.9077,52.7186,52.7848,110543.0
2020-12-09 09:30:00,56.71,56.85,56.33,56.53,503282.0,53.6072,53.7395,53.248,53.4371,503282.0
2020-12-09 10:00:00,56.51,56.68,56.07,56.2,166350.0,53.4181,53.5788,53.0022,53.1251,166350.0
2020-12-09 10:30:00,56.2,56.23,55.48,55.56,162807.0,53.1251,53.1535,52.4445,52.5201,162807.0
2020-12-09 11:00:00,55.5,55.63,55.16,55.29,88307.0,52.4634,52.5863,52.142,52.2649,88307.0
2020-12-09 11:30:00,55.25,55.37,54.93,55.32,145690.0,52.2271,52.3405,51.9246,52.2933,145690.0
2020-12-09 12:00:00,55.32,55.68,55.22,55.6,71837.0,52.2933,52.6336,52.1987,52.5579,71837.0
2020-12-09 12:30:00,55.55,55.84,55.39,55.8,87908.0,52.5107,52.7848,52.3594,52.747,87908.0
2020-12-09 13:00:00,55.75,55.75,55.34,55.48,66821.0,52.6997,52.6997,52.3122,52.4445,66821.0
2020-12-09 13:30:00,55.47,55.47,54.93,55.0,141596.0,52.4351,52.4351,51.9246,51.9908,141596.0
2020-12-09 14:00:00,55.1,55.68,55.05,55.63,162680.0,52.0853,52.6336,52.038,52.5863,162680.0
2020-12-09 14:30:00,55.63,55.73,55.32,55.46,120940.0,52.5863,52.6808,52.2933,52.4256,120940.0
2020-12-09 15:00:00,55.48,55.66,55.18,55.27,94385.0,52.4445,52.6147,52.1609,52.246,94385.0
2020-12-09 15:30:00,55.27,55.93,55.27,55.56,177191.0,52.246,52.8699,52.246,52.5201,177191.0
2020-12-10 09:30:00,54.46,55.16,54.0,54.99,207916.0,51.4803,52.142,51.0455,51.9813,207916.0
2020-12-10 10:00:00,54.99,55.28,54.59,54.63,139635.0,51.9813,52.2554,51.6032,51.641,139635.0
2020-12-10 10:30:00,54.71,55.25,54.47,55.16,127462.0,51.7166,52.2271,51.4898,52.142,127462.0
2020-12-10 11:00:00,55.14,55.54,55.14,55.41,90409.0,52.1231,52.5012,52.1231,52.3783,90409.0
2020-12-10 11:30:00,55.4,55.4,54.96,55.05,34653.0,52.3689,52.3689,51.953,52.038,34653.0
2020-12-10 12:00:00,55.02,55.84,55.02,55.75,67886.0,52.0097,52.7848,52.0097,52.6997,67886.0
2020-12-10 12:30:00,55.78,55.9,55.46,55.6,95491.0,52.7281,52.8415,52.4256,52.5579,95491.0
2020-12-10 13:00:00,55.53,55.77,55.41,55.63,61561.0,52.4918,52.7186,52.3783,52.5863,61561.0
2020-12-10 13:30:00,55.61,55.61,55.29,55.3,24367.0,52.5674,52.5674,52.2649,52.2744,24367.0
2020-12-10 14:00:00,55.26,55.35,55.0,55.06,46585.0,52.2365,52.3216,51.9908,52.0475,46585.0
2020-12-10 14:30:00,55.05,55.44,55.04,55.3,55003.0,52.038,52.4067,52.0286,52.2744,55003.0
2020-12-10 15:00:00,55.3,55.85,55.29,55.76,89277.0,52.2744,52.7943,52.2649,52.7092,89277.0
2020-12-10 15:30:00,55.81,56.1,55.64,55.94,197557.0,52.7564,53.0306,52.5957,52.8793,197557.0
2020-12-11 09:30:00,54.26,54.59,54.05,54.38,266558.0,51.2913,51.6032,51.0927,51.4047,266558.0
2020-12-11 10:00:00,54.42,54.85,54.25,54.25,195230.0,51.4425,51.849,51.2818,51.2818,195230.0
2020-12-11 10:30:00,54.26,54.37,54.02,54.17,123898.0,51.2913,51.3952,51.0644,51.2062,123898.0
2020-12-11 11:00:00,54.14,54.47,54.14,54.15,54083.0,51.1778,51.4898,51.1778,51.1873,54083.0
2020-12-11 11:30:00,54.18,54.3,53.83,53.9,150309.0,51.2156,51.3291,50.8848,50.951,150309.0
2020-12-11 12:00:00,53.97,53.97,53.15,53.59,172699.0,51.0171,51.0171,50.242,50.6579,172699.0
2020-12-11 12:30:00,53.52,53.85,53.33,53.79,60082.0,50.5917,50.9037,50.4121,50.847,60082.0
2020-12-11 13:00:00,53.77,53.9,53.58,53.82,46009.0,50.8281,50.951,50.6485,50.8753,46009.0
2020-12-11 13:30:00,53.88,54.5,53.86,54.45,115068.0,50.932,51.5181,50.9131,51.4709,115068.0
2020-12-11 14:00:00,54.44,54.72,54.3,54.5,120440.0,51.4614,51.7261,51.3291,51.5181,120440.0
2020-12-11 14:30:00,54.56,54.75,54.35,54.35,108433.0,51.5748,51.7544,51.3763,51.3763,108433.0
2020-12-11 15:00:00,54.32,54.7,54.21,54.52,67344.0,51.348,51.7072,51.244,51.537,67344.0
2020-12-11 15:30:00,54.54,54.7,54.25,54.4,145250.0,51.5559,51.7072,51.2818,51.4236,145250.0
2020-12-14 09:30:00,56.2,56.33,55.37,55.57,298470.0,53.1251,53.248,52.3405,52.5296,298470.0
2020-12-14 10:00:00,55.57,55.75,55.35,55.5,92381.0,52.5296,52.6997,52.3216,52.4634,92381.0
2020-12-14 10:30:00,55.54,55.55,54.45,54.5,203869.0,52.5012,52.5107,51.4709,51.5181,203869.0
2020-12-14 11:00:00,54.51,54.53,53.9,53.95,205407.0,51.5276,51.5465,50.951,50.9982,205407.0
2020-12-14 11:30:00,54.05,54.16,53.77,53.86,92778.0,51.0927,51.1967,50.8281,50.9131,92778.0
2020-12-14 12:00:00,53.91,54.24,53.75,53.97,68531.0,50.9604,51.2723,50.8092,51.0171,68531.0
2020-12-14 12:30:00,53.96,54.01,53.48,53.67,92703.0,51.0077,51.0549,50.5539,50.7335,92703.0
2020-12-14 13:00:00,53.79,53.91,53.62,53.75,27707.0,50.847,50.9604,50.6863,50.8092,27707.0
2020-12-14 13:30:00,53.73,53.99,53.65,53.65,27695.0,50.7903,51.036,50.7146,50.7146,27695.0
2020-12-14 14:00:00,53.66,53.67,53.2,53.29,105226.0,50.7241,50.7335,50.2893,50.3743,105226.0
2020-12-14 14:30:00,53.25,53.5,52.98,53.4,124253.0,50.3365,50.5728,50.0813,50.4783,124253.0
2020-12-14 15:00:00,53.41,53.47,53.2,53.2,38995.0,50.4878,50.5445,50.2893,50.2893,38995.0
2020-12-14 15:30:00,53.19,53.2,52.65,52.67,250006.0,50.2798,50.2893,49.7693,49.7882,250006.0
2020-12-15 09:30:00,53.98,54.27,53.25,53.41,244497.0,51.0266,51.3007,50.3365,50.4878,244497.0
2020-12-15 10:00:00,53.41,53.73,53.3,53.35,62712.0,50.4878,50.7903,50.3838,50.431,62712.0
2020-12-15 10:30:00,53.38,54.02,53.2,53.95,85756.0,50.4594,51.0644,50.2893,50.9982,85756.0
2020-12-15 11:00:00,53.94,54.41,53.77,54.28,127127.0,50.9888,51.433,50.8281,51.3102,127127.0
2020-12-15 11:30:00,54.2,54.57,54.13,54.55,86789.0,51.2345,51.5843,51.1684,51.5654,86789.0
2020-12-15 12:00:00,54.56,54.72,54.38,54.64,81743.0,51.5748,51.7261,51.4047,51.6505,81743.0
2020-12-15 12:30:00,54.61,55.4,54.6,55.39,135982.0,51.6221,52.3689,51.6127,52.3594,135982.0
2020-12-15 13:00:00,55.4,55.61,55.19,55.34,161275.0,52.3689,52.5674,52.1704,52.3122,161275.0
2020-12-15 13:30:00,55.39,55.83,55.35,55.79,116398.0,52.3594,52.7754,52.3216,52.7375,116398.0
2020-12-15 14:00:00,55.78,55.84,55.46,55.57,99617.0,52.7281,52.7848,52.4256,52.5296,99617.0
2020-12-15 14:30:00,55.58,55.72,55.44,55.45,78913.0,52.539,52.6714,52.4067,52.4161,78913.0
2020-12-15 15:00:00,55.45,55.71,55.17,55.18,100009.0,52.4161,52.6619,52.1515,52.1609,100009.0
2020-12-15 15:30:00,55.16,55.4,55.04,55.39,162077.0,52.142,52.3689,52.0286,52.3594,162077.0
2020-12-16 09:30:00,55.78,55.81,55.22,55.59,176617.0,52.7281,52.7564,52.1987,52.5485,176617.0
2020-12-16 10:00:00,55.66,55.73,55.3,55.6,98736.0,52.6147,52.6808,52.2744,52.5579,98736.0
2020-12-16 10:30:00,55.6,55.74,55.29,55.31,86990.0,52.5579,52.6903,52.2649,52.2838,86990.0
2020-12-16 11:00:00,55.38,55.71,55.29,55.69,48902.0,52.35,52.6619,52.2649,52.643,48902.0
2020-12-16 11:30:00,55.68,55.68,55.46,55.46,48222.0,52.6336,52.6336,52.4256,52.4256,48222.0
2020-12-16 12:00:00,55.55,55.55,55.16,55.2,62902.0,52.5107,52.5107,52.142,52.1798,62902.0
2020-12-16 12:30:00,55.15,55.33,55.03,55.18,54397.0,52.1326,52.3027,52.0191,52.1609,54397.0
2020-12-16 13:00:00,55.18,55.2,54.94,55.03,59763.0,52.1609,52.1798,51.934,52.0191,59763.0
2020-12-16 13:30:00,55.08,55.12,54.93,55.09,38032.0,52.0664,52.1042,51.9246,52.0758,38032.0
2020-12-16 14:00:00,55.09,55.54,54.9,54.96,69903.0,52.0758,52.5012,51.8962,51.953,69903.0
2020-12-16 14:30:00,54.95,55.67,54.93,55.67,64199.0,51.9435,52.6241,51.9246,52.6241,64199.0
2020-12-16 15:00:00,55.65,55.66,55.26,55.54,74280.0,52.6052,52.6147,52.2365,52.5012,74280.0
2020-12-16 15:30:00,55.56,55.83,55.48,55.62,142326.0,52.5201,52.7754,52.4445,52.5768,142326.0
2020-12-17 09:30:00,55.95,56.12,55.24,55.37,300930.0,52.8888,53.0495,52.2176,52.3405,300930.0
2020-12-17 10:00:00,55.39,55.81,55.28,55.75,84655.0,52.3594,52.7564,52.2554,52.6997,84655.0
2020-12-17 10:30:00,55.72,55.92,55.38,55.6,56733.0,52.6714,52.8604,52.35,52.5579,56733.0
2020-12-17 11:00:00,55.68,55.98,55.64,55.72,65002.0,52.6336,52.9171,52.5957,52.6714,65002.0
2020-12-17 11:30:00,55.73,55.93,55.6,55.93,60656.0,52.6808,52.8699,52.5579,52.8699,60656.0
2020-12-17 12:00:00,55.92,55.93,55.55,55.68,28153.0,52.8604,52.8699,52.5107,52.6336,28153.0
2020-12-17 12:30:00,55.66,55.92,55.66,55.81,58328.0,52.6147,52.8604,52.6147,52.7564,58328.0
2020-12-17 13:00:00,55.85,56.19,55.83,56.15,47877.0,52.7943,53.1157,52.7754,53.0778,47877.0
2020-12-17 13:30:00,56.16,56.18,55.96,55.98,43802.0,53.0873,53.1062,52.8982,52.9171,43802.0
2020-12-17 14:00:00,56.07,56.27,56.01,56.21,68887.0,53.0022,53.1913,52.9455,53.1346,68887.0
2020-12-17 14:30:00,56.23,56.36,56.16,56.18,47793.0,53.1535,53.2764,53.0873,53.1062,47793.0
2020-12-17 15:00:00,56.18,56.29,55.97,56.16,79602.0,53.1062,53.2102,52.9077,53.0873,79602.0
2020-12-17 15:30:00,56.15,56.21,55.9,56.1,174922.0,53.0778,53.1346,52.8415,53.0306,174922.0
2020-12-18 09:30:00,56.2,56.49,55.64,56.1,142375.0,53.1251,53.3992,52.5957,53.0306,142375.0
2020-12-18 10:00:00,56.05,56.06,55.13,55.22,210439.0,52.9833,52.9928,52.1137,52.1987,210439.0
2020-12-18 10:30:00,55.23,55.38,54.97,55.14,281199.0,52.2082,52.35,51.9624,52.1231,281199.0
2020-12-18 11:00:00,55.18,55.22,54.47,54.9,131926.0,52.1609,52.1987,51.4898,51.8962,131926.0
2020-12-18 11:30:00,54.88,55.17,54.63,55.08,81123.0,51.8773,52.1515,51.641,52.0664,81123.0
2020-12-18 12:00:00,55.07,55.18,54.93,55.0,76719.0,52.0569,52.1609,51.9246,51.9908,76719.0
2020-12-18 12:30:00,54.99,55.3,54.85,54.85,64532.0,51.9813,52.2744,51.849,51.849,64532.0
2020-12-18 13:00:00,54.85,54.85,54.49,54.67,70683.0,51.849,51.849,51.5087,51.6788,70683.0
2020-12-18 13:30:00,54.68,54.68,54.44,54.56,73397.0,51.6883,51.6883,51.4614,51.5748,73397.0
2020-12-18 14:00:00,54.5,54.72,54.31,54.54,86594.0,51.5181,51.7261,51.3385,51.5559,86594.0
2020-12-18 14:30:00,54.51,54.67,54.2,54.27,96329.0,51.5276,51.6788,51.2345,51.3007,96329.0
2020-12-18 15:00:00,54.32,54.52,53.77,53.82,165636.0,51.348,51.537,50.8281,50.8753,165636.0
2020-12-18 15:30:00,53.86,55.22,53.78,54.77,335655.0,50.9131,52.1987,50.8375,51.7734,335655.0
2020-12-21 09:30:00,56.0,56.8,54.93,56.11,1204421.0,52.9361,53.6923,51.9246,53.04,1204421.0
2020-12-21 10:00:00,56.11,56.12,53.84,54.12,695970.0,53.04,53.0495,50.8942,51.1589,695970.0
2020-12-21 10:30:00,54.11,55.2,53.93,54.99,254191.0,51.1495,52.1798,50.9793,51.9813,254191.0
2020-12-21 11:00:00,54.98,55.78,54.95,55.38,223230.0,51.9719,52.7281,51.9435,52.35,223230.0
2020-12-21 11:30:00,55.4,55.64,55.19,55.58,172713.0,52.3689,52.5957,52.1704,52.539,172713.0
2020-12-21 12:00:00,55.6,56.02,55.53,56.02,145363.0,52.5579,52.955,52.4918,52.955,145363.0
2020-12-21 12:30:00,56.04,56.71,56.02,56.45,332889.0,52.9739,53.6072,52.955,53.3614,332889.0
2020-12-21 13:00:00,56.44,56.7,56.25,56.52,146184.0,53.352,53.5978,53.1724,53.4276,146184.0
2020-12-21 13:30:00,56.5,57.04,56.5,56.71,251979.0,53.4087,53.9192,53.4087,53.6072,251979.0
2020-12-21 14:00:00,56.72,57.11,56.57,57.07,145262.0,53.6167,53.9853,53.4749,53.9475,145262.0
2020-12-21 14:30:00,57.1,57.2,56.76,56.82,209520.0,53.9759,54.0704,53.6545,53.7112,209520.0
2020-12-21 15:00:00,56.88,56.95,56.49,56.9,154647.0,53.7679,53.8341,53.3992,53.7868,154647.0
2020-12-21 15:30:00,56.89,56.89,55.97,56.6,382019.0,53.7774,53.7774,52.9077,53.5032,382019.0
2020-12-22 09:30:00,56.82,56.92,55.7,56.08,346500.0,53.7887,53.8833,52.7284,53.0881,346500.0
2020-12-22 10:00:00,56.1,56.54,55.85,56.37,137799.0,53.1071,53.5236,52.8704,53.3627,137799.0
2020-12-22 10:30:00,56.36,56.41,55.92,55.92,91941.0,53.3532,53.4005,52.9367,52.9367,91941.0
2020-12-22 11:00:00,56.0,56.21,55.65,55.69,136049.0,53.0124,53.2112,52.6811,52.7189,136049.0
2020-12-22 11:30:00,55.72,55.82,55.36,55.57,117899.0,52.7473,52.842,52.4065,52.6053,117899.0
2020-12-22 12:00:00,55.54,55.63,55.36,55.4,85808.0,52.5769,52.6621,52.4065,52.4444,85808.0
2020-12-22 12:30:00,55.41,55.69,55.25,55.41,89496.0,52.4539,52.7189,52.3024,52.4539,89496.0
2020-12-22 13:00:00,55.54,55.72,55.49,55.68,41151.0,52.5769,52.7473,52.5296,52.7095,41151.0
2020-12-22 13:30:00,55.7,55.84,55.56,55.78,50109.0,52.7284,52.8609,52.5959,52.8041,50109.0
2020-12-22 14:00:00,55.81,55.82,55.57,55.69,65524.0,52.8325,52.842,52.6053,52.7189,65524.0
2020-12-22 14:30:00,55.68,55.68,55.32,55.56,88335.0,52.7095,52.7095,52.3687,52.5959,88335.0
2020-12-22 15:00:00,55.63,55.63,55.14,55.21,114722.0,52.6621,52.6621,52.1983,52.2646,114722.0
2020-12-22 15:30:00,55.23,55.39,54.88,54.9,295938.0,52.2835,52.4349,51.9522,51.9711,295938.0
2020-12-23 09:30:00,55.68,57.85,55.65,57.64,1098958.0,52.7095,54.7637,52.6811,54.5649,1098958.0
2020-12-23 10:00:00,57.64,57.92,57.22,57.3,261265.0,54.5649,54.83,54.1673,54.2431,261265.0
2020-12-23 10:30:00,57.28,57.59,57.09,57.53,140217.0,54.2241,54.5176,54.0443,54.4608,140217.0
2020-12-23 11:00:00,57.51,58.02,57.42,57.71,262642.0,54.4418,54.9246,54.3566,54.6312,262642.0
2020-12-23 11:30:00,57.75,57.84,57.57,57.77,72217.0,54.669,54.7542,54.4986,54.688,72217.0
2020-12-23 12:00:00,57.76,58.0,57.76,57.87,115789.0,54.6785,54.9057,54.6785,54.7826,115789.0
2020-12-23 12:30:00,57.89,58.17,57.83,58.05,106169.0,54.8016,55.0666,54.7448,54.953,106169.0
2020-12-23 13:00:00,58.08,58.34,58.0,58.33,157305.0,54.9814,55.2276,54.9057,55.2181,157305.0
2020-12-23 13:30:00,58.34,58.36,58.17,58.31,73713.0,55.2276,55.2465,55.0666,55.1992,73713.0
2020-12-23 14:00:00,58.31,58.4,57.93,58.01,166058.0,55.1992,55.2844,54.8394,54.9152,166058.0
2020-12-23 14:30:00,57.99,58.15,57.71,57.79,65939.0,54.8962,55.0477,54.6312,54.7069,65939.0
2020-12-23 15:00:00,57.75,57.95,57.75,57.84,50658.0,54.669,54.8584,54.669,54.7542,50658.0
2020-12-23 15:30:00,57.85,58.03,57.42,57.52,196777.0,54.7637,54.9341,54.3566,54.4513,196777.0
2020-12-24 09:30:00,57.96,58.03,56.41,57.15,323494.0,54.8678,54.9341,53.4005,54.1011,323494.0
2020-12-24 10:00:00,57.13,57.13,56.75,56.88,86562.0,54.0821,54.0821,53.7224,53.8455,86562.0
2020-12-24 10:30:00,56.9,57.32,56.71,57.32,106217.0,53.8644,54.262,53.6845,54.262,106217.0
2020-12-24 11:00:00,57.32,57.32,56.99,56.99,74917.0,54.262,54.262,53.9496,53.9496,74917.0
2020-12-24 11:30:00,56.94,57.04,56.81,56.96,42566.0,53.9023,53.9969,53.7792,53.9212,42566.0
2020-12-24 12:00:00,56.99,57.13,56.71,57.12,75452.0,53.9496,54.0821,53.6845,54.0727,75452.0
2020-12-24 12:30:00,57.14,57.75,57.14,57.7,191011.0,54.0916,54.669,54.0916,54.6217,191011.0
2020-12-28 09:30:00,59.15,59.2,58.0,58.79,443173.0,55.9944,56.0417,54.9057,55.6536,443173.0
2020-12-28 10:00:00,58.83,59.84,58.79,59.77,332490.0,55.6914,56.6475,55.6536,56.5813,332490.0
2020-12-28 10:30:00,59.77,59.84,59.01,59.17,177144.0,56.5813,56.6475,55.8618,56.0133,177144.0
2020-12-28 11:00:00,59.15,59.22,58.88,58.97,111239.0,55.9944,56.0606,55.7388,55.824,111239.0
2020-12-28 11:30:00,58.97,59.22,58.75,58.81,83783.0,55.824,56.0606,55.6157,55.6725,83783.0
2020-12-28 12:00:00,58.83,58.96,58.71,58.85,61325.0,55.6914,55.8145,55.5778,55.7104,61325.0
2020-12-28 12:30:00,58.87,58.97,58.71,58.74,57491.0,55.7293,55.824,55.5778,55.6062,57491.0
2020-12-28 13:00:00,58.74,58.9,58.68,58.69,45319.0,55.6062,55.7577,55.5494,55.5589,45319.0
2020-12-28 13:30:00,58.68,58.88,58.61,58.88,36046.0,55.5494,55.7388,55.4832,55.7388,36046.0
2020-12-28 14:00:00,58.86,59.1,58.78,58.88,26301.0,55.7198,55.947,55.6441,55.7388,26301.0
2020-12-28 14:30:00,58.86,59.0,58.71,58.78,37735.0,55.7198,55.8524,55.5778,55.6441,37735.0
2020-12-28 15:00:00,58.77,58.79,58.55,58.55,102425.0,55.6346,55.6536,55.4264,55.4264,102425.0
2020-12-28 15:30:00,58.55,58.64,58.34,58.49,231945.0,55.4264,55.5116,55.2276,55.3696,231945.0
2020-12-29 09:30:00,59.32,59.35,58.11,58.29,373201.0,56.1553,56.1837,55.0098,55.1802,373201.0
2020-12-29 10:00:00,58.31,58.72,57.94,58.15,151819.0,55.1992,55.5873,54.8489,55.0477,151819.0
2020-12-29 10:30:00,58.15,58.44,58.0,58.28,72253.0,55.0477,55.3222,54.9057,55.1708,72253.0
2020-12-29 11:00:00,58.23,58.25,57.82,58.17,95233.0,55.1234,55.1424,54.7353,55.0666,95233.0
2020-12-29 11:30:00,58.18,58.72,58.09,58.7,190124.0,55.0761,55.5873,54.9909,55.5684,190124.0
2020-12-29 12:00:00,58.7,58.78,58.28,58.4,59729.0,55.5684,55.6441,55.1708,55.2844,59729.0
2020-12-29 12:30:00,58.27,58.27,57.75,58.01,144938.0,55.1613,55.1613,54.669,54.9152,144938.0
2020-12-29 13:00:00,58.01,58.22,57.86,58.17,55572.0,54.9152,55.114,54.7732,55.0666,55572.0
2020-12-29 13:30:00,58.16,58.31,58.07,58.28,76530.0,55.0572,55.1992,54.972,55.1708,76530.0
2020-12-29 14:00:00,58.25,58.25,57.77,57.77,85251.0,55.1424,55.1424,54.688,54.688,85251.0
2020-12-29 14:30:00,57.77,57.97,57.71,57.76,84598.0,54.688,54.8773,54.6312,54.6785,84598.0
2020-12-29 15:00:00,57.76,58.22,57.76,58.17,82709.0,54.6785,55.114,54.6785,55.0666,82709.0
2020-12-29 15:30:00,58.19,58.23,57.76,57.87,99036.0,55.0856,55.1234,54.6785,54.7826,99036.0
2020-12-30 09:30:00,58.34,59.04,58.14,58.77,179266.0,55.2276,55.8902,55.0382,55.6346,179266.0
2020-12-30 10:00:00,58.85,59.06,58.6,58.95,126181.0,55.7104,55.9092,55.4737,55.805,126181.0
2020-12-30 10:30:00,58.97,59.19,58.86,58.91,174397.0,55.824,56.0322,55.7198,55.7672,174397.0
2020-12-30 11:00:00,58.95,59.05,58.59,58.6,72065.0,55.805,55.8997,55.4642,55.4737,72065.0
2020-12-30 11:30:00,58.63,58.67,58.35,58.37,88526.0,55.5021,55.54,55.237,55.256,88526.0
2020-12-30 12:00:00,58.4,58.84,58.36,58.77,61417.0,55.2844,55.7009,55.2465,55.6346,61417.0
2020-12-30 12:30:00,58.71,58.87,58.66,58.71,51983.0,55.5778,55.7293,55.5305,55.5778,51983.0
2020-12-30 13:00:00,58.75,58.85,58.56,58.57,50473.0,55.6157,55.7104,55.4358,55.4453,50473.0
2020-12-30 13:30:00,58.54,58.65,58.47,58.54,55528.0,55.4169,55.521,55.3506,55.4169,55528.0
2020-12-30 14:00:00,58.58,58.67,58.38,58.38,41121.0,55.4548,55.54,55.2654,55.2654,41121.0
2020-12-30 14:30:00,58.39,58.56,58.3,58.38,37141.0,55.2749,55.4358,55.1897,55.2654,37141.0
2020-12-30 15:00:00,58.37,58.56,58.3,58.48,34686.0,55.256,55.4358,55.1897,55.3601,34686.0
2020-12-30 15:30:00,58.55,58.88,58.5,58.62,117821.0,55.4264,55.7388,55.379,55.4926,117821.0
2020-12-31 09:30:00,58.52,58.62,57.88,58.45,116593.0,55.398,55.4926,54.7921,55.3317,116593.0
2020-12-31 10:00:00,58.43,58.85,58.38,58.82,77661.0,55.3128,55.7104,55.2654,55.682,77661.0
2020-12-31 10:30:00,58.83,59.11,58.81,59.05,120696.0,55.6914,55.9565,55.6725,55.8997,120696.0
2020-12-31 11:00:00,59.05,59.29,59.03,59.22,108833.0,55.8997,56.1269,55.8808,56.0606,108833.0
2020-12-31 11:30:00,59.21,59.44,59.15,59.41,80385.0,56.0512,56.2689,55.9944,56.2405,80385.0
2020-12-31 12:00:00,59.4,59.55,59.37,59.53,98996.0,56.231,56.373,56.2026,56.3541,98996.0
2020-12-31 12:30:00,59.55,59.67,59.39,59.5,108042.0,56.373,56.4866,56.2215,56.3257,108042.0
2020-12-31 13:00:00,59.49,59.65,59.47,59.48,33215.0,56.3162,56.4677,56.2973,56.3067,33215.0
2020-12-31 13:30:00,59.49,59.55,59.22,59.42,93711.0,56.3162,56.373,56.0606,56.2499,93711.0
2020-12-31 14:00:00,59.43,59.99,59.35,59.81,168387.0,56.2594,56.7895,56.1837,56.6191,168387.0
2020-12-31 14:30:00,59.85,60.13,59.85,59.99,143355.0,56.657,56.9221,56.657,56.7895,143355.0
2020-12-31 15:00:00,59.95,60.55,59.95,60.43,200935.0,56.7517,57.3197,56.7517,57.2061,200935.0
2020-12-31 15:30:00,60.46,60.96,60.23,60.74,314434.0,57.2345,57.7078,57.0167,57.4995,314434.0
2021-01-04 09:30:00,61.62,61.62,60.24,60.68,362161.0,58.3326,58.3326,57.0262,57.4427,362161.0
2021-01-04 10:00:00,60.73,60.77,59.44,59.74,338390.0,57.4901,57.5279,56.2689,56.5529,338390.0
2021-01-04 10:30:00,59.71,59.75,58.19,58.66,355409.0,56.5245,56.5623,55.0856,55.5305,355409.0
2021-01-04 11:00:00,58.61,58.83,57.55,58.31,296577.0,55.4832,55.6914,54.4797,55.1992,296577.0
2021-01-04 11:30:00,58.28,58.31,57.49,57.69,137412.0,55.1708,55.1992,54.4229,54.6122,137412.0
2021-01-04 12:00:00,57.63,57.81,57.02,57.39,285169.0,54.5554,54.7258,53.978,54.3282,285169.0
2021-01-04 12:30:00,57.35,57.39,56.87,57.26,181813.0,54.2904,54.3282,53.836,54.2052,181813.0
2021-01-04 13:00:00,57.27,58.38,57.15,58.26,124454.0,54.2147,55.2654,54.1011,55.1518,124454.0
2021-01-04 13:30:00,58.2,58.55,57.91,58.5,79794.0,55.095,55.4264,54.8205,55.379,79794.0
2021-01-04 14:00:00,58.48,58.48,57.75,58.08,80465.0,55.3601,55.3601,54.669,54.9814,80465.0
2021-01-04 14:30:00,58.0,58.11,57.44,58.01,89246.0,54.9057,55.0098,54.3756,54.9152,89246.0
2021-01-04 15:00:00,57.95,58.22,57.35,58.04,96965.0,54.8584,55.114,54.2904,54.9436,96965.0
2021-01-04 15:30:00,58.03,58.95,57.85,58.32,313360.0,54.9341,55.805,54.7637,55.2086,313360.0
2021-01-05 09:30:00,58.12,59.63,58.02,58.71,239214.0,55.0193,56.4487,54.9246,55.5778,239214.0
2021-01-05 10:00:00,58.71,59.25,58.04,58.31,136550.0,55.5778,56.089,54.9436,55.1992,136550.0
2021-01-05 10:30:00,58.2,58.35,57.49,57.8,166113.0,55.095,55.237,54.4229,54.7164,166113.0
2021-01-05 11:00:00,57.81,58.25,57.42,58.18,90938.0,54.7258,55.1424,54.3566,55.0761,90938.0
2021-01-05 11:30:00,58.13,58.79,58.11,58.74,89335.0,55.0288,55.6536,55.0098,55.6062,89335.0
2021-01-05 12:00:00,58.8,59.42,58.8,59.17,122442.0,55.663,56.2499,55.663,56.0133,122442.0
2021-01-05 12:30:00,59.23,59.54,59.15,59.5,165223.0,56.0701,56.3635,55.9944,56.3257,165223.0
2021-01-05 13:00:00,59.5,59.58,59.18,59.19,73214.0,56.3257,56.4014,56.0228,56.0322,73214.0
2021-01-05 13:30:00,59.17,59.23,58.91,59.22,55371.0,56.0133,56.0701,55.7672,56.0606,55371.0
2021-01-05 14:00:00,59.27,59.78,59.24,59.66,198643.0,56.108,56.5907,56.0796,56.4771,198643.0
2021-01-05 14:30:00,59.69,59.8,59.16,59.16,79806.0,56.5055,56.6097,56.0038,56.0038,79806.0
2021-01-05 15:00:00,59.24,59.6,59.06,59.24,96040.0,56.0796,56.4203,55.9092,56.0796,96040.0
2021-01-05 15:30:00,59.19,59.6,59.0,59.13,156618.0,56.0322,56.4203,55.8524,55.9754,156618.0
2021-01-06 09:30:00,61.53,64.71,61.53,64.7,1144742.0,58.2474,61.2577,58.2474,61.2483,1144742.0
2021-01-06 10:00:00,64.73,65.47,64.4,65.35,546302.0,61.2767,61.9772,60.9643,61.8636,546302.0
2021-01-06 10:30:00,65.4,66.77,65.38,66.43,476837.0,61.9109,63.2078,61.892,62.886,476837.0
2021-01-06 11:00:00,66.46,67.1,66.34,66.85,286519.0,62.9144,63.5202,62.8008,63.2836,286519.0
2021-01-06 11:30:00,66.85,67.0,66.37,66.63,207710.0,63.2836,63.4256,62.8292,63.0753,207710.0
2021-01-06 12:00:00,66.59,67.06,66.53,67.01,131096.0,63.0374,63.4824,62.9806,63.435,131096.0
2021-01-06 12:30:00,67.01,67.74,67.01,67.69,166001.0,63.435,64.1261,63.435,64.0787,166001.0
2021-01-06 13:00:00,67.72,67.85,67.4,67.62,130630.0,64.1071,64.2302,63.8042,64.0125,130630.0
2021-01-06 13:30:00,67.65,68.07,67.53,67.9,91957.0,64.0409,64.4385,63.9273,64.2775,91957.0
2021-01-06 14:00:00,67.88,68.18,66.87,67.2,203940.0,64.2586,64.5426,63.3025,63.6149,203940.0
2021-01-06 14:30:00,67.13,67.55,65.98,66.81,388981.0,63.5486,63.9462,62.46,63.2457,388981.0
2021-01-06 15:00:00,66.81,67.38,66.2,67.05,194857.0,63.2457,63.7853,62.6682,63.4729,194857.0
2021-01-06 15:30:00,67.01,67.25,66.18,66.69,443180.0,63.435,63.6622,62.6493,63.1321,443180.0
2021-01-07 09:30:00,69.78,70.78,69.32,70.72,840895.0,66.0572,67.0039,65.6218,66.9471,840895.0
2021-01-07 10:00:00,70.78,71.51,70.57,71.41,404556.0,67.0039,67.6949,66.8051,67.6003,404556.0
2021-01-07 10:30:00,71.41,71.41,70.85,71.19,170098.0,67.6003,67.6003,67.0702,67.392,170098.0
2021-01-07 11:00:00,71.27,71.47,70.45,70.5,134386.0,67.4678,67.6571,66.6915,66.7388,134386.0
2021-01-07 11:30:00,70.5,70.79,70.13,70.37,186403.0,66.7388,67.0134,66.3886,66.6158,186403.0
2021-01-07 12:00:00,70.42,70.61,70.0,70.03,96867.0,66.6631,66.843,66.2655,66.2939,96867.0
2021-01-07 12:30:00,70.04,70.28,69.75,70.23,125613.0,66.3034,66.5306,66.0288,66.4832,125613.0
2021-01-07 13:00:00,70.27,70.63,69.7,69.7,56731.0,66.5211,66.8619,65.9815,65.9815,56731.0
2021-01-07 13:30:00,69.73,70.11,69.72,70.04,67197.0,66.0099,66.3696,66.0004,66.3034,67197.0
2021-01-07 14:00:00,70.1,70.33,69.9,69.99,79331.0,66.3602,66.5779,66.1708,66.256,79331.0
2021-01-07 14:30:00,70.0,70.27,69.99,70.26,80613.0,66.2655,66.5211,66.256,66.5116,80613.0
2021-01-07 15:00:00,70.21,70.37,69.79,69.82,67052.0,66.4643,66.6158,66.0667,66.0951,67052.0
2021-01-07 15:30:00,69.84,70.05,69.5,69.73,266028.0,66.114,66.3128,65.7922,66.0099,266028.0
2021-01-08 09:30:00,70.6,70.68,69.2,69.2,509456.0,66.8335,66.9092,65.5082,65.5082,509456.0
2021-01-08 10:00:00,69.17,69.39,67.92,67.96,253371.0,65.4798,65.6881,64.2965,64.3343,253371.0
2021-01-08 10:30:00,67.98,68.92,67.98,68.89,262618.0,64.3533,65.2431,64.3533,65.2147,262618.0
2021-01-08 11:00:00,68.88,69.08,68.33,68.52,103703.0,65.2053,65.3946,64.6846,64.8645,103703.0
2021-01-08 11:30:00,68.4,68.75,68.24,68.72,45767.0,64.7509,65.0822,64.5994,65.0538,45767.0
2021-01-08 12:00:00,68.74,68.88,68.31,68.87,48780.0,65.0727,65.2053,64.6657,65.1958,48780.0
2021-01-08 12:30:00,68.91,68.91,68.35,68.45,35975.0,65.2337,65.2337,64.7035,64.7982,35975.0
2021-01-08 13:00:00,68.45,68.51,67.22,67.52,358317.0,64.7982,64.855,63.6338,63.9178,358317.0
2021-01-08 13:30:00,67.42,67.51,66.64,67.0,228784.0,63.8231,63.9083,63.0848,63.4256,228784.0
2021-01-08 14:00:00,67.04,68.07,67.04,68.04,174334.0,63.4634,64.4385,63.4634,64.4101,174334.0
2021-01-08 14:30:00,68.11,68.34,67.56,68.26,114107.0,64.4763,64.6941,63.9557,64.6183,114107.0
2021-01-08 15:00:00,68.27,68.98,68.26,68.8,148873.0,64.6278,65.2999,64.6183,65.1295,148873.0
2021-01-08 15:30:00,68.84,69.43,68.67,69.19,180655.0,65.1674,65.7259,65.0065,65.4987,180655.0
2021-01-11 09:30:00,67.52,69.61,66.82,69.23,372380.0,63.9178,65.8963,63.2552,65.5366,372380.0
2021-01-11 10:00:00,69.13,69.66,68.77,69.05,188093.0,65.4419,65.9436,65.1011,65.3662,188093.0
2021-01-11 10:30:00,69.1,69.28,68.95,69.28,86305.0,65.4135,65.5839,65.2715,65.5839,86305.0
2021-01-11 11:00:00,69.25,69.72,68.97,69.57,242595.0,65.5555,66.0004,65.2905,65.8584,242595.0
2021-01-11 11:30:00,69.5,69.53,69.22,69.3,80884.0,65.7922,65.8206,65.5271,65.6029,80884.0
2021-01-11 12:00:00,69.34,69.5,69.26,69.34,58537.0,65.6407,65.7922,65.565,65.6407,58537.0
2021-01-11 12:30:00,69.4,70.2,69.39,70.04,163487.0,65.6975,66.4548,65.6881,66.3034,163487.0
2021-01-11 13:00:00,70.12,70.45,69.92,70.05,87627.0,66.3791,66.6915,66.1898,66.3128,87627.0
2021-01-11 13:30:00,69.91,70.01,69.54,69.72,57019.0,66.1803,66.275,65.83,66.0004,57019.0
2021-01-11 14:00:00,69.72,69.99,69.5,69.67,71840.0,66.0004,66.256,65.7922,65.9531,71840.0
2021-01-11 14:30:00,69.63,70.18,69.58,70.18,60083.0,65.9152,66.4359,65.8679,66.4359,60083.0
2021-01-11 15:00:00,70.19,70.39,69.69,69.81,126447.0,66.4454,66.6347,65.972,66.0856,126447.0
2021-01-11 15:30:00,69.86,70.24,69.61,70.17,241645.0,66.133,66.4927,65.8963,66.4264,241645.0
2021-01-12 09:30:00,71.02,72.11,70.71,72.11,515425.0,67.2311,68.2629,66.9376,68.2629,515425.0
2021-01-12 10:00:00,72.07,72.87,71.72,72.53,228278.0,68.2251,68.9824,67.8937,68.6605,228278.0
2021-01-12 10:30:00,72.62,72.8,72.36,72.76,132240.0,68.7457,68.9161,68.4996,68.8783,132240.0
2021-01-12 11:00:00,72.75,73.11,72.5,72.85,145438.0,68.8688,69.2096,68.6321,68.9635,145438.0
2021-01-12 11:30:00,72.86,72.86,72.28,72.7,161026.0,68.9729,68.9729,68.4239,68.8215,161026.0
2021-01-12 12:00:00,72.67,72.94,72.2,72.92,153158.0,68.7931,69.0487,68.3481,69.0297,153158.0
2021-01-12 12:30:00,72.88,73.07,72.43,72.44,114660.0,68.9919,69.1717,68.5659,68.5753,114660.0
2021-01-12 13:00:00,72.49,72.55,72.12,72.37,125271.0,68.6227,68.6795,68.2724,68.5091,125271.0
2021-01-12 13:30:00,72.33,72.77,72.3,72.58,118549.0,68.4712,68.8877,68.4428,68.7079,118549.0
2021-01-12 14:00:00,72.52,72.86,72.45,72.66,148628.0,68.6511,68.9729,68.5848,68.7836,148628.0
2021-01-12 14:30:00,72.67,72.82,72.15,72.41,157756.0,68.7931,68.9351,68.3008,68.5469,157756.0
2021-01-12 15:00:00,72.42,72.83,72.3,72.37,152878.0,68.5564,68.9445,68.4428,68.5091,152878.0
2021-01-12 15:30:00,72.34,72.59,72.17,72.29,270328.0,68.4807,68.7173,68.3197,68.4333,270328.0
2021-01-13 09:30:00,71.87,72.64,70.77,71.16,407967.0,68.0357,68.7647,66.9944,67.3636,407967.0
2021-01-13 10:00:00,71.14,71.7,70.58,71.55,185355.0,67.3447,67.8748,66.8146,67.7328,185355.0
2021-01-13 10:30:00,71.47,71.49,70.75,71.11,123610.0,67.6571,67.676,66.9755,67.3163,123610.0
2021-01-13 11:00:00,71.07,71.3,70.78,71.13,91276.0,67.2784,67.4962,67.0039,67.3352,91276.0
2021-01-13 11:30:00,71.05,71.12,70.73,70.85,99362.0,67.2595,67.3258,66.9566,67.0702,99362.0
2021-01-13 12:00:00,70.88,71.06,70.42,71.0,101251.0,67.0986,67.269,66.6631,67.2122,101251.0
2021-01-13 12:30:00,71.06,71.83,71.0,71.6,125830.0,67.269,67.9979,67.2122,67.7801,125830.0
2021-01-13 13:00:00,71.63,71.63,71.22,71.53,54291.0,67.8085,67.8085,67.4204,67.7139,54291.0
2021-01-13 13:30:00,71.55,72.1,71.55,72.09,71274.0,67.7328,68.2535,67.7328,68.244,71274.0
2021-01-13 14:00:00,72.07,72.39,71.8,72.27,160604.0,68.2251,68.528,67.9695,68.4144,160604.0
2021-01-13 14:30:00,72.28,72.32,71.8,71.94,89138.0,68.4239,68.4617,67.9695,68.102,89138.0
2021-01-13 15:00:00,71.9,72.08,71.63,71.68,113681.0,68.0641,68.2345,67.8085,67.8559,113681.0
2021-01-13 15:30:00,71.68,72.22,71.49,71.91,177351.0,67.8559,68.3671,67.676,68.0736,177351.0
2021-01-14 09:30:00,72.64,72.9,71.77,72.83,362856.0,68.7647,69.0108,67.9411,68.9445,362856.0
2021-01-14 10:00:00,72.87,73.32,72.48,73.12,270210.0,68.9824,69.4084,68.6132,69.2191,270210.0
2021-01-14 10:30:00,73.19,73.32,72.4,72.77,170477.0,69.2853,69.4084,68.5375,68.8877,170477.0
2021-01-14 11:00:00,72.95,73.11,72.75,72.84,89955.0,69.0581,69.2096,68.8688,68.954,89955.0
2021-01-14 11:30:00,72.84,73.15,72.79,73.07,74978.0,68.954,69.2475,68.9067,69.1717,74978.0
2021-01-14 12:00:00,73.08,73.35,73.0,73.18,79464.0,69.1812,69.4368,69.1055,69.2759,79464.0
2021-01-14 12:30:00,73.21,73.29,72.97,73.09,60344.0,69.3043,69.38,69.0771,69.1907,60344.0
2021-01-14 13:00:00,73.06,73.7,73.05,73.62,105718.0,69.1623,69.7681,69.1528,69.6924,105718.0
2021-01-14 13:30:00,73.64,73.78,73.57,73.74,66582.0,69.7113,69.8438,69.645,69.806,66582.0
2021-01-14 14:00:00,73.75,73.8,73.3,73.37,152087.0,69.8154,69.8628,69.3895,69.4557,152087.0
2021-01-14 14:30:00,73.4,73.53,72.85,73.04,116702.0,69.4841,69.6072,68.9635,69.1433,116702.0
2021-01-14 15:00:00,73.05,73.31,72.75,73.12,151413.0,69.1528,69.3989,68.8688,69.2191,151413.0
2021-01-14 15:30:00,73.12,73.39,72.75,72.88,361532.0,69.2191,69.4747,68.8688,68.9919,361532.0
2021-01-15 09:30:00,69.99,70.96,69.54,69.8,499532.0,66.256,67.1743,65.83,66.0762,499532.0
2021-01-15 10:00:00,69.73,69.95,67.75,68.19,507018.0,66.0099,66.2182,64.1355,64.5521,507018.0
2021-01-15 10:30:00,68.1,69.09,68.04,68.79,391069.0,64.4669,65.4041,64.4101,65.1201,391069.0
2021-01-15 11:00:00,68.72,68.75,68.1,68.75,137278.0,65.0538,65.0822,64.4669,65.0822,137278.0
2021-01-15 11:30:00,68.8,69.37,68.57,68.73,112352.0,65.1295,65.6691,64.9118,65.0633,112352.0
2021-01-15 12:00:00,68.74,69.31,68.46,69.19,72859.0,65.0727,65.6123,64.8077,65.4987,72859.0
2021-01-15 12:30:00,69.18,69.9,69.1,69.86,81414.0,65.4893,66.1708,65.4135,66.133,81414.0
2021-01-15 13:00:00,69.85,70.18,69.57,69.87,65920.0,66.1235,66.4359,65.8584,66.1424,65920.0
2021-01-15 13:30:00,69.88,69.95,69.45,69.78,69416.0,66.1519,66.2182,65.7448,66.0572,69416.0
2021-01-15 14:00:00,69.73,69.95,69.53,69.77,75945.0,66.0099,66.2182,65.8206,66.0478,75945.0
2021-01-15 14:30:00,69.78,70.06,69.78,69.89,71459.0,66.0572,66.3223,66.0572,66.1614,71459.0
2021-01-15 15:00:00,69.95,70.24,69.67,69.88,75463.0,66.2182,66.4927,65.9531,66.1519,75463.0
2021-01-15 15:30:00,69.85,69.85,68.81,69.13,271417.0,66.1235,66.1235,65.139,65.4419,271417.0
2021-01-19 09:30:00,70.35,70.38,69.32,69.59,383120.0,66.5968,66.6252,65.6218,65.8774,383120.0
2021-01-19 10:00:00,69.6,69.73,68.51,69.05,202864.0,65.8868,66.0099,64.855,65.3662,202864.0
2021-01-19 10:30:00,69.04,70.15,69.0,69.9,127225.0,65.3567,66.4075,65.3189,66.1708,127225.0
2021-01-19 11:00:00,69.86,70.35,69.56,70.28,88921.0,66.133,66.5968,65.849,66.5306,88921.0
2021-01-19 11:30:00,70.35,70.4,69.75,70.21,96489.0,66.5968,66.6442,66.0288,66.4643,96489.0
2021-01-19 12:00:00,70.18,70.6,70.14,70.3,69008.0,66.4359,66.8335,66.398,66.5495,69008.0
2021-01-19 12:30:00,70.3,70.49,70.0,70.47,46019.0,66.5495,66.7294,66.2655,66.7104,46019.0
2021-01-19 13:00:00,70.46,70.6,70.28,70.3,46871.0,66.701,66.8335,66.5306,66.5495,46871.0
2021-01-19 13:30:00,70.33,70.56,70.25,70.45,41262.0,66.5779,66.7956,66.5022,66.6915,41262.0
2021-01-19 14:00:00,70.39,70.59,70.18,70.4,67036.0,66.6347,66.824,66.4359,66.6442,67036.0
2021-01-19 14:30:00,70.41,70.41,69.99,70.15,60951.0,66.6536,66.6536,66.256,66.4075,60951.0
2021-01-19 15:00:00,70.16,70.37,70.0,70.37,49645.0,66.417,66.6158,66.2655,66.6158,49645.0
2021-01-19 15:30:00,70.31,70.31,69.81,69.9,172552.0,66.559,66.559,66.0856,66.1708,172552.0
2021-01-20 09:30:00,70.6,70.6,68.8,68.98,375293.0,66.8335,66.8335,65.1295,65.2999,375293.0
2021-01-20 10:00:00,69.02,69.5,68.62,69.04,196235.0,65.3378,65.7922,64.9591,65.3567,196235.0
2021-01-20 10:30:00,69.04,69.53,68.91,68.95,87869.0,65.3567,65.8206,65.2337,65.2715,87869.0
2021-01-20 11:00:00,68.98,68.98,68.33,68.55,143583.0,65.2999,65.2999,64.6846,64.8929,143583.0
2021-01-20 11:30:00,68.56,68.71,68.43,68.46,66316.0,64.9023,65.0443,64.7793,64.8077,66316.0
2021-01-20 12:00:00,68.49,69.05,68.49,69.02,97187.0,64.8361,65.3662,64.8361,65.3378,97187.0
2021-01-20 12:30:00,69.05,69.26,68.78,69.09,59407.0,65.3662,65.565,65.1106,65.4041,59407.0
2021-01-20 13:00:00,69.12,69.15,68.76,68.84,36552.0,65.4325,65.4609,65.0917,65.1674,36552.0
2021-01-20 13:30:00,68.88,68.92,68.6,68.6,55901.0,65.2053,65.2431,64.9402,64.9402,55901.0
2021-01-20 14:00:00,68.61,68.73,68.44,68.68,75042.0,64.9497,65.0633,64.7887,65.0159,75042.0
2021-01-20 14:30:00,68.69,69.02,68.66,68.85,34303.0,65.0254,65.3378,64.997,65.1769,34303.0
2021-01-20 15:00:00,68.83,69.24,68.7,69.22,85254.0,65.1579,65.5461,65.0349,65.5271,85254.0
2021-01-20 15:30:00,69.21,69.45,69.0,69.0,126520.0,65.5177,65.7448,65.3189,65.3189,126520.0
2021-01-21 09:30:00,69.01,69.41,68.46,68.49,123978.0,65.3283,65.707,64.8077,64.8361,123978.0
2021-01-21 10:00:00,68.54,68.55,67.8,68.38,206236.0,64.8834,64.8929,64.1829,64.7319,206236.0
2021-01-21 10:30:00,68.43,68.45,67.83,67.84,94994.0,64.7793,64.7982,64.2113,64.2207,94994.0
2021-01-21 11:00:00,67.88,67.88,67.33,67.65,160056.0,64.2586,64.2586,63.738,64.0409,160056.0
2021-01-21 11:30:00,67.65,67.66,67.29,67.42,85093.0,64.0409,64.0503,63.7001,63.8231,85093.0
2021-01-21 12:00:00,67.46,67.65,67.2,67.49,77452.0,63.861,64.0409,63.6149,63.8894,77452.0
2021-01-21 12:30:00,67.42,67.49,67.19,67.33,35561.0,63.8231,63.8894,63.6054,63.738,35561.0
2021-01-21 13:00:00,67.4,67.52,67.21,67.42,66167.0,63.8042,63.9178,63.6244,63.8231,66167.0
2021-01-21 13:30:00,67.48,67.6,67.29,67.6,67816.0,63.8799,63.9935,63.7001,63.9935,67816.0
2021-01-21 14:00:00,67.59,67.77,67.4,67.65,63410.0,63.9841,64.1545,63.8042,64.0409,63410.0
2021-01-21 14:30:00,67.66,67.88,67.6,67.75,23779.0,64.0503,64.2586,63.9935,64.1355,23779.0
2021-01-21 15:00:00,67.78,67.9,67.46,67.53,49407.0,64.1639,64.2775,63.861,63.9273,49407.0
2021-01-21 15:30:00,67.52,67.67,66.8,66.8,273002.0,63.9178,64.0598,63.2362,63.2362,273002.0
2021-01-22 09:30:00,65.01,66.14,65.0,65.53,400074.0,61.5417,62.6114,61.5323,62.034,400074.0
2021-01-22 10:00:00,65.6,65.87,64.68,64.78,382781.0,62.1002,62.3558,61.2293,61.324,382781.0
2021-01-22 10:30:00,64.79,65.04,64.6,65.03,141605.0,61.3335,61.5701,61.1536,61.5607,141605.0
2021-01-22 11:00:00,65.0,65.3,64.9,65.27,81366.0,61.5323,61.8163,61.4376,61.7879,81366.0
2021-01-22 11:30:00,65.29,65.91,65.17,65.88,78615.0,61.8068,62.3937,61.6932,62.3653,78615.0
2021-01-22 12:00:00,65.92,65.97,65.55,65.59,69228.0,62.4032,62.4505,62.0529,62.0908,69228.0
2021-01-22 12:30:00,65.64,65.85,65.47,65.77,45754.0,62.1381,62.3369,61.9772,62.2612,45754.0
2021-01-22 13:00:00,65.77,65.77,65.51,65.62,23023.0,62.2612,62.2612,62.015,62.1192,23023.0
2021-01-22 13:30:00,65.63,65.77,65.47,65.47,41253.0,62.1286,62.2612,61.9772,61.9772,41253.0
2021-01-22 14:00:00,65.47,65.63,65.34,65.63,51751.0,61.9772,62.1286,61.8541,62.1286,51751.0
2021-01-22 14:30:00,65.63,66.03,65.59,65.95,109263.0,62.1286,62.5073,62.0908,62.4316,109263.0
2021-01-22 15:00:00,65.96,66.06,65.66,66.03,66382.0,62.441,62.5357,62.157,62.5073,66382.0
2021-01-22 15:30:00,66.01,66.21,65.59,65.59,127866.0,62.4884,62.6777,62.0908,62.0908,127866.0
2021-01-25 09:30:00,64.49,64.62,62.99,63.19,528287.0,61.0495,61.1725,59.6295,59.8188,528287.0
2021-01-25 10:00:00,63.11,64.32,63.11,64.15,290554.0,59.7431,60.8885,59.7431,60.7276,290554.0
2021-01-25 10:30:00,64.2,64.46,62.75,62.85,202554.0,60.7749,61.0211,59.4023,59.497,202554.0
2021-01-25 11:00:00,62.8,63.16,61.88,62.22,345886.0,59.4496,59.7904,58.5787,58.9006,345886.0
2021-01-25 11:30:00,62.21,63.11,62.03,63.06,117394.0,58.8911,59.7431,58.7207,59.6958,117394.0
2021-01-25 12:00:00,63.08,63.29,62.91,63.11,98221.0,59.7147,59.9135,59.5538,59.7431,98221.0
2021-01-25 12:30:00,63.13,63.77,62.94,63.64,110886.0,59.762,60.3679,59.5822,60.2448,110886.0
2021-01-25 13:00:00,63.7,64.25,63.42,64.21,84221.0,60.3016,60.8223,60.0365,60.7844,84221.0
2021-01-25 13:30:00,64.26,64.45,63.94,64.23,56960.0,60.8317,61.0116,60.5288,60.8033,56960.0
2021-01-25 14:00:00,64.25,64.35,63.91,64.1,46187.0,60.8223,60.9169,60.5004,60.6803,46187.0
2021-01-25 14:30:00,64.1,64.21,63.96,64.0,67499.0,60.6803,60.7844,60.5477,60.5856,67499.0
2021-01-25 15:00:00,64.0,64.48,64.0,64.38,78363.0,60.5856,61.04,60.5856,60.9453,78363.0
2021-01-25 15:30:00,64.37,64.47,64.19,64.39,174423.0,60.9359,61.0305,60.7655,60.9548,174423.0
2021-01-26 09:30:00,65.15,65.55,64.18,64.24,278165.0,61.6743,62.0529,60.756,60.8128,278165.0
2021-01-26 10:00:00,64.25,64.66,63.69,64.56,146594.0,60.8223,61.2104,60.2921,61.1157,146594.0
2021-01-26 10:30:00,64.54,64.54,63.65,63.73,76886.0,61.0968,61.0968,60.2543,60.33,76886.0
2021-01-26 11:00:00,63.76,64.25,63.63,64.25,105175.0,60.3584,60.8223,60.2353,60.8223,105175.0
2021-01-26 11:30:00,64.16,64.28,63.5,63.61,59464.0,60.7371,60.8507,60.1123,60.2164,59464.0
2021-01-26 12:00:00,63.6,63.72,63.29,63.66,65618.0,60.2069,60.3205,59.9135,60.2637,65618.0
2021-01-26 12:30:00,63.65,64.05,63.6,64.05,46509.0,60.2543,60.6329,60.2069,60.6329,46509.0
2021-01-26 13:00:00,64.02,64.28,64.0,64.05,43883.0,60.6045,60.8507,60.5856,60.6329,43883.0
2021-01-26 13:30:00,64.09,64.18,64.0,64.01,48112.0,60.6708,60.756,60.5856,60.5951,48112.0
2021-01-26 14:00:00,64.01,64.22,63.87,63.94,50352.0,60.5951,60.7939,60.4625,60.5288,50352.0
2021-01-26 14:30:00,63.88,64.21,63.85,64.18,50153.0,60.472,60.7844,60.4436,60.756,50153.0
2021-01-26 15:00:00,64.17,64.22,63.94,64.22,65360.0,60.7465,60.7939,60.5288,60.7939,65360.0
2021-01-26 15:30:00,64.23,64.23,62.99,63.13,176525.0,60.8033,60.8033,59.6295,59.762,176525.0
2021-01-27 09:30:00,60.48,60.5,58.23,59.12,549719.0,57.2534,57.2723,55.1234,55.966,549719.0
2021-01-27 10:00:00,59.1,60.08,58.85,59.9,223987.0,55.947,56.8747,55.7104,56.7043,223987.0
2021-01-27 10:30:00,59.92,60.3,59.22,59.75,283132.0,56.7233,57.083,56.0606,56.5623,283132.0
2021-01-27 11:00:00,59.85,59.87,58.89,59.26,152935.0,56.657,56.6759,55.7482,56.0985,152935.0
2021-01-27 11:30:00,59.27,59.34,58.2,58.23,196297.0,56.108,56.1742,55.095,55.1234,196297.0
2021-01-27 12:00:00,58.23,58.89,57.96,58.3,205502.0,55.1234,55.7482,54.8678,55.1897,205502.0
2021-01-27 12:30:00,58.31,58.93,58.0,58.83,168833.0,55.1992,55.7861,54.9057,55.6914,168833.0
2021-01-27 13:00:00,58.83,59.25,58.64,59.2,112828.0,55.6914,56.089,55.5116,56.0417,112828.0
2021-01-27 13:30:00,59.11,59.25,58.43,58.6,109709.0,55.9565,56.089,55.3128,55.4737,109709.0
2021-01-27 14:00:00,58.6,58.86,57.82,57.95,181426.0,55.4737,55.7198,54.7353,54.8584,181426.0
2021-01-27 14:30:00,57.92,58.15,57.22,57.48,228085.0,54.83,55.0477,54.1673,54.4134,228085.0
2021-01-27 15:00:00,57.45,58.4,57.27,57.75,190352.0,54.385,55.2844,54.2147,54.669,190352.0
2021-01-27 15:30:00,57.66,57.96,56.95,57.24,414085.0,54.5838,54.8678,53.9117,54.1863,414085.0
2021-01-28 09:30:00,59.08,60.23,58.65,59.39,392195.0,55.9281,57.0167,55.521,56.2215,392195.0
2021-01-28 10:00:00,59.39,60.88,59.25,60.43,254825.0,56.2215,57.6321,56.089,57.2061,254825.0
2021-01-28 10:30:00,60.43,61.14,60.18,60.91,255420.0,57.2061,57.8782,56.9694,57.6605,255420.0
2021-01-28 11:00:00,60.96,61.75,60.89,60.98,247092.0,57.7078,58.4556,57.6415,57.7267,247092.0
2021-01-28 11:30:00,61.02,61.63,60.9,61.38,178594.0,57.7646,58.342,57.651,58.1054,178594.0
2021-01-28 12:00:00,61.4,61.82,61.4,61.8,114883.0,58.1243,58.5219,58.1243,58.503,114883.0
2021-01-28 12:30:00,61.82,62.04,61.75,61.96,110931.0,58.5219,58.7302,58.4556,58.6544,110931.0
2021-01-28 13:00:00,61.95,62.11,61.63,61.8,64218.0,58.645,58.7964,58.342,58.503,64218.0
2021-01-28 13:30:00,61.9,62.22,61.87,62.05,55985.0,58.5976,58.9006,58.5692,58.7396,55985.0
2021-01-28 14:00:00,62.07,62.17,61.41,61.52,72421.0,58.7586,58.8532,58.1338,58.2379,72421.0
2021-01-28 14:30:00,61.57,61.6,61.15,61.42,46590.0,58.2852,58.3136,57.8877,58.1432,46590.0
2021-01-28 15:00:00,61.36,61.69,61.16,61.16,49899.0,58.0865,58.3988,57.8971,57.8971,49899.0
2021-01-28 15:30:00,61.1,61.37,60.42,60.6,394153.0,57.8403,58.0959,57.1966,57.367,394153.0
2021-01-29 09:30:00,59.89,60.03,58.55,59.85,432303.0,56.6949,56.8274,55.4264,56.657,432303.0
2021-01-29 10:00:00,59.87,60.41,59.51,59.64,180956.0,56.6759,57.1871,56.3351,56.4582,180956.0
2021-01-29 10:30:00,59.64,59.92,59.0,59.47,89005.0,56.4582,56.7233,55.8524,56.2973,89005.0
2021-01-29 11:00:00,59.42,59.42,58.34,58.34,155709.0,56.2499,56.2499,55.2276,55.2276,155709.0
2021-01-29 11:30:00,58.32,58.38,57.78,58.26,215097.0,55.2086,55.2654,54.6974,55.1518,215097.0
2021-01-29 12:00:00,58.24,58.38,57.14,57.28,162566.0,55.1329,55.2654,54.0916,54.2241,162566.0
2021-01-29 12:30:00,57.29,57.41,56.33,56.74,336845.0,54.2336,54.3472,53.3248,53.7129,336845.0
2021-01-29 13:00:00,56.67,57.23,56.15,57.2,211997.0,53.6467,54.1768,53.1544,54.1484,211997.0
2021-01-29 13:30:00,57.05,57.2,56.54,56.66,108364.0,54.0064,54.1484,53.5236,53.6372,108364.0
2021-01-29 14:00:00,56.6,57.8,56.6,57.39,100267.0,53.5804,54.7164,53.5804,54.3282,100267.0
2021-01-29 14:30:00,57.34,57.54,56.88,57.37,142529.0,54.2809,54.4702,53.8455,54.3093,142529.0
2021-01-29 15:00:00,57.41,58.34,57.41,58.04,186963.0,54.3472,55.2276,54.3472,54.9436,186963.0
2021-01-29 15:30:00,58.1,58.54,57.0,57.0,338240.0,55.0004,55.4169,53.9591,53.9591,338240.0
2021-02-01 09:30:00,58.43,58.75,57.65,58.23,302036.0,55.3128,55.6157,54.5744,55.1234,302036.0
2021-02-01 10:00:00,58.17,58.41,57.55,57.95,125248.0,55.0666,55.2938,54.4797,54.8584,125248.0
2021-02-01 10:30:00,57.96,58.41,57.36,57.49,145388.0,54.8678,55.2938,54.2998,54.4229,145388.0
2021-02-01 11:00:00,57.55,58.35,57.35,58.24,75696.0,54.4797,55.237,54.2904,55.1329,75696.0
2021-02-01 11:30:00,58.21,58.67,57.97,58.29,88573.0,55.1045,55.54,54.8773,55.1802,88573.0
2021-02-01 12:00:00,58.28,58.48,58.17,58.34,33516.0,55.1708,55.3601,55.0666,55.2276,33516.0
2021-02-01 12:30:00,58.39,58.52,58.17,58.45,72104.0,55.2749,55.398,55.0666,55.3317,72104.0
2021-02-01 13:00:00,58.47,58.66,58.42,58.65,44517.0,55.3506,55.5305,55.3033,55.521,44517.0
2021-02-01 13:30:00,58.65,58.76,58.35,58.51,46803.0,55.521,55.6252,55.237,55.3885,46803.0
2021-02-01 14:00:00,58.5,59.14,58.43,59.13,97938.0,55.379,55.9849,55.3128,55.9754,97938.0
2021-02-01 14:30:00,59.18,59.54,59.14,59.25,219569.0,56.0228,56.3635,55.9849,56.089,219569.0
2021-02-01 15:00:00,59.29,59.32,58.97,59.18,71208.0,56.1269,56.1553,55.824,56.0228,71208.0
2021-02-01 15:30:00,59.17,59.5,58.99,59.16,176399.0,56.0133,56.3257,55.8429,56.0038,176399.0
2021-02-02 09:30:00,61.42,62.37,61.27,62.24,619345.0,58.1432,59.0426,58.0013,58.9195,619345.0
2021-02-02 10:00:00,62.24,63.49,62.24,63.18,356315.0,58.9195,60.1028,58.9195,59.8094,356315.0
2021-02-02 10:30:00,63.14,63.38,62.82,63.33,225157.0,59.7715,59.9987,59.4686,59.9514,225157.0
2021-02-02 11:00:00,63.32,64.12,63.32,63.74,141954.0,59.9419,60.6992,59.9419,60.3395,141954.0
2021-02-02 11:30:00,63.76,64.19,63.75,64.0,121061.0,60.3584,60.7655,60.3489,60.5856,121061.0
2021-02-02 12:00:00,64.01,64.21,63.68,63.71,158375.0,60.5951,60.7844,60.2827,60.3111,158375.0
2021-02-02 12:30:00,63.73,64.17,63.69,64.14,63429.0,60.33,60.7465,60.2921,60.7181,63429.0
2021-02-02 13:00:00,64.19,64.26,63.89,64.11,76829.0,60.7655,60.8317,60.4815,60.6897,76829.0
2021-02-02 13:30:00,64.16,64.18,63.61,63.66,45624.0,60.7371,60.756,60.2164,60.2637,45624.0
2021-02-02 14:00:00,63.72,63.99,63.58,63.71,46856.0,60.3205,60.5761,60.188,60.3111,46856.0
2021-02-02 14:30:00,63.73,64.19,63.73,64.16,68163.0,60.33,60.7655,60.33,60.7371,68163.0
2021-02-02 15:00:00,64.13,64.19,63.68,63.85,83909.0,60.7087,60.7655,60.2827,60.4436,83909.0
2021-02-02 15:30:00,63.83,63.85,63.38,63.4,202006.0,60.4247,60.4436,59.9987,60.0176,202006.0
2021-02-03 09:30:00,63.72,64.24,63.03,63.43,205999.0,60.3205,60.8128,59.6674,60.046,205999.0
2021-02-03 10:00:00,63.53,64.3,63.39,63.55,168624.0,60.1407,60.8696,60.0082,60.1596,168624.0
2021-02-03 10:30:00,63.6,63.97,63.1,63.65,105375.0,60.2069,60.5572,59.7336,60.2543,105375.0
2021-02-03 11:00:00,63.7,63.8,63.28,63.71,157639.0,60.3016,60.3963,59.904,60.3111,157639.0
2021-02-03 11:30:00,63.77,64.04,63.58,64.02,39520.0,60.3679,60.6235,60.188,60.6045,39520.0
2021-02-03 12:00:00,63.99,63.99,63.57,63.61,95524.0,60.5761,60.5761,60.1785,60.2164,95524.0
2021-02-03 12:30:00,63.68,63.7,63.42,63.7,29554.0,60.2827,60.3016,60.0365,60.3016,29554.0
2021-02-03 13:00:00,63.73,64.03,63.72,63.96,44725.0,60.33,60.614,60.3205,60.5477,44725.0
2021-02-03 13:30:00,63.95,64.33,63.94,64.26,79933.0,60.5383,60.898,60.5288,60.8317,79933.0
2021-02-03 14:00:00,64.29,64.41,64.21,64.3,84778.0,60.8601,60.9737,60.7844,60.8696,84778.0
2021-02-03 14:30:00,64.31,64.4,64.16,64.37,92377.0,60.8791,60.9643,60.7371,60.9359,92377.0
2021-02-03 15:00:00,64.34,64.53,64.32,64.36,142006.0,60.9075,61.0873,60.8885,60.9264,142006.0
2021-02-03 15:30:00,64.36,64.48,64.15,64.3,146808.0,60.9264,61.04,60.7276,60.8696,146808.0
2021-02-04 09:30:00,65.18,67.44,65.03,67.42,330961.0,61.7027,63.8421,61.5607,63.8231,330961.0
2021-02-04 10:00:00,67.45,68.37,67.29,68.01,323460.0,63.8515,64.7225,63.7001,64.3817,323460.0
2021-02-04 10:30:00,68.06,68.23,67.59,67.73,147432.0,64.429,64.5899,63.9841,64.1166,147432.0
2021-02-04 11:00:00,67.78,68.12,67.66,67.73,90925.0,64.1639,64.4858,64.0503,64.1166,90925.0
2021-02-04 11:30:00,67.65,67.94,67.48,67.75,47231.0,64.0409,64.3154,63.8799,64.1355,47231.0
2021-02-04 12:00:00,67.77,68.0,67.71,67.95,77527.0,64.1545,64.3722,64.0977,64.3249,77527.0
2021-02-04 12:30:00,67.95,68.04,67.63,67.66,70132.0,64.3249,64.4101,64.0219,64.0503,70132.0
2021-02-04 13:00:00,67.65,68.04,67.63,67.8,95670.0,64.0409,64.4101,64.0219,64.1829,95670.0
2021-02-04 13:30:00,67.82,68.05,67.82,67.96,76402.0,64.2018,64.4195,64.2018,64.3343,76402.0
2021-02-04 14:00:00,67.93,68.14,67.93,68.12,127079.0,64.3059,64.5047,64.3059,64.4858,127079.0
2021-02-04 14:30:00,68.12,68.22,67.87,67.95,75023.0,64.4858,64.5805,64.2491,64.3249,75023.0
2021-02-04 15:00:00,67.95,67.95,67.53,67.55,110316.0,64.3249,64.3249,63.9273,63.9462,110316.0
2021-02-04 15:30:00,67.56,68.5,67.52,68.48,343228.0,63.9557,64.8455,63.9178,64.8266,343228.0
2021-02-05 09:30:00,69.7,69.99,68.55,68.72,361037.0,65.9815,66.256,64.8929,65.0538,361037.0
2021-02-05 10:00:00,68.72,68.97,68.09,68.95,209772.0,65.0538,65.2905,64.4574,65.2715,209772.0
2021-02-05 10:30:00,68.95,69.9,68.95,69.41,373495.0,65.2715,66.1708,65.2715,65.707,373495.0
2021-02-05 11:00:00,69.5,69.52,68.95,69.33,97012.0,65.7922,65.8111,65.2715,65.6313,97012.0
2021-02-05 11:30:00,69.36,69.58,68.95,68.96,64601.0,65.6597,65.8679,65.2715,65.281,64601.0
2021-02-05 12:00:00,69.0,69.23,68.87,69.15,59290.0,65.3189,65.5366,65.1958,65.4609,59290.0
2021-02-05 12:30:00,69.13,69.35,68.98,69.17,53234.0,65.4419,65.6502,65.2999,65.4798,53234.0
2021-02-05 13:00:00,69.19,69.24,68.67,68.8,66505.0,65.4987,65.5461,65.0065,65.1295,66505.0
2021-02-05 13:30:00,68.8,68.87,68.65,68.83,50617.0,65.1295,65.1958,64.9875,65.1579,50617.0
2021-02-05 14:00:00,68.81,69.06,68.74,68.95,23396.0,65.139,65.3757,65.0727,65.2715,23396.0
2021-02-05 14:30:00,68.97,69.07,68.49,68.57,66230.0,65.2905,65.3851,64.8361,64.9118,66230.0
2021-02-05 15:00:00,68.59,68.9,68.49,68.7,50785.0,64.9307,65.2242,64.8361,65.0349,50785.0
2021-02-05 15:30:00,68.7,68.9,68.6,68.69,147956.0,65.0349,65.2242,64.9402,65.0254,147956.0
2021-02-08 09:30:00,69.5,70.5,69.47,70.3,399778.0,65.7922,66.7388,65.7638,66.5495,399778.0
2021-02-08 10:00:00,70.25,70.56,69.72,70.45,251660.0,66.5022,66.7956,66.0004,66.6915,251660.0
2021-02-08 10:30:00,70.48,70.58,69.95,70.24,190301.0,66.7199,66.8146,66.2182,66.4927,190301.0
2021-02-08 11:00:00,70.27,70.41,69.74,70.05,84387.0,66.5211,66.6536,66.0194,66.3128,84387.0
2021-02-08 11:30:00,70.05,70.16,69.75,69.87,58610.0,66.3128,66.417,66.0288,66.1424,58610.0
2021-02-08 12:00:00,69.8,70.4,69.8,70.27,54458.0,66.0762,66.6442,66.0762,66.5211,54458.0
2021-02-08 12:30:00,70.28,70.4,70.15,70.39,51863.0,66.5306,66.6442,66.4075,66.6347,51863.0
2021-02-08 13:00:00,70.37,70.37,70.15,70.21,28781.0,66.6158,66.6158,66.4075,66.4643,28781.0
2021-02-08 13:30:00,70.2,70.25,69.87,69.96,63095.0,66.4548,66.5022,66.1424,66.2276,63095.0
2021-02-08 14:00:00,69.97,70.17,69.97,70.08,59761.0,66.2371,66.4264,66.2371,66.3412,59761.0
2021-02-08 14:30:00,70.1,70.5,70.03,70.45,88524.0,66.3602,66.7388,66.2939,66.6915,88524.0
2021-02-08 15:00:00,70.44,70.55,70.28,70.51,123263.0,66.682,66.7862,66.5306,66.7483,123263.0
2021-02-08 15:30:00,70.5,71.2,70.45,71.13,330393.0,66.7388,67.4015,66.6915,67.3352,330393.0
2021-02-09 09:30:00,70.3,71.16,70.21,70.74,267253.0,66.5495,67.3636,66.4643,66.966,267253.0
2021-02-09 10:00:00,70.77,70.88,70.13,70.53,140048.0,66.9944,67.0986,66.3886,66.7672,140048.0
2021-02-09 10:30:00,70.5,71.0,70.36,71.0,98286.0,66.7388,67.2122,66.6063,67.2122,98286.0
2021-02-09 11:00:00,70.97,71.2,70.77,70.98,62618.0,67.1838,67.4015,66.9944,67.1932,62618.0
2021-02-09 11:30:00,70.98,71.37,70.79,71.3,51050.0,67.1932,67.5624,67.0134,67.4962,51050.0
2021-02-09 12:00:00,71.28,71.94,71.28,71.86,100615.0,67.4772,68.102,67.4772,68.0263,100615.0
2021-02-09 12:30:00,71.88,72.22,71.87,72.15,96885.0,68.0452,68.3671,68.0357,68.3008,96885.0
2021-02-09 13:00:00,72.18,72.27,71.78,71.8,57297.0,68.3292,68.4144,67.9505,67.9695,57297.0
2021-02-09 13:30:00,71.8,72.14,71.7,72.09,53125.0,67.9695,68.2913,67.8748,68.244,53125.0
2021-02-09 14:00:00,72.16,72.18,71.87,71.9,35181.0,68.3103,68.3292,68.0357,68.0641,35181.0
2021-02-09 14:30:00,71.87,72.03,71.7,71.77,48601.0,68.0357,68.1872,67.8748,67.9411,48601.0
2021-02-09 15:00:00,71.75,71.95,71.68,71.83,56682.0,67.9221,68.1115,67.8559,67.9979,56682.0
2021-02-09 15:30:00,71.78,72.08,71.67,71.8,110116.0,67.9505,68.2345,67.8464,67.9695,110116.0
2021-02-10 09:30:00,72.5,72.91,72.26,72.86,162076.0,68.6321,69.0203,68.4049,68.9729,162076.0
2021-02-10 10:00:00,72.88,73.07,71.44,71.61,217409.0,68.9919,69.1717,67.6287,67.7896,217409.0
2021-02-10 10:30:00,71.62,72.17,70.68,72.13,249861.0,67.7991,68.3197,66.9092,68.2819,249861.0
2021-02-10 11:00:00,72.14,72.5,71.86,72.2,120600.0,68.2913,68.6321,68.0263,68.3481,120600.0
2021-02-10 11:30:00,72.22,72.27,71.74,71.85,53910.0,68.3671,68.4144,67.9127,68.0168,53910.0
2021-02-10 12:00:00,71.86,71.87,71.37,71.72,28181.0,68.0263,68.0357,67.5624,67.8937,28181.0
2021-02-10 12:30:00,71.67,72.27,71.6,72.17,38293.0,67.8464,68.4144,67.7801,68.3197,38293.0
2021-02-10 13:00:00,72.06,72.5,72.01,72.47,22076.0,68.2156,68.6321,68.1683,68.6037,22076.0
2021-02-10 13:30:00,72.46,72.7,72.27,72.32,62209.0,68.5943,68.8215,68.4144,68.4617,62209.0
2021-02-10 14:00:00,72.34,72.48,71.92,72.26,49003.0,68.4807,68.6132,68.0831,68.4049,49003.0
2021-02-10 14:30:00,72.28,72.53,72.0,72.26,77803.0,68.4239,68.6605,68.1588,68.4049,77803.0
2021-02-10 15:00:00,72.27,72.46,71.94,72.12,60977.0,68.4144,68.5943,68.102,68.2724,60977.0
2021-02-10 15:30:00,72.11,72.12,71.32,71.58,249443.0,68.2629,68.2724,67.5151,67.7612,249443.0
2021-02-11 09:30:00,71.98,72.68,71.7,71.94,289623.0,68.1399,68.8025,67.8748,68.102,289623.0
2021-02-11 10:00:00,71.96,72.34,71.89,72.02,49120.0,68.1209,68.4807,68.0547,68.1777,49120.0
2021-02-11 10:30:00,71.93,71.95,71.48,71.48,68952.0,68.0925,68.1115,67.6665,67.6665,68952.0
2021-02-11 11:00:00,71.56,71.75,71.21,71.55,207994.0,67.7423,67.9221,67.411,67.7328,207994.0
2021-02-11 11:30:00,71.58,71.69,71.44,71.6,39555.0,67.7612,67.8653,67.6287,67.7801,39555.0
2021-02-11 12:00:00,71.59,71.61,69.73,69.88,289154.0,67.7707,67.7896,66.0099,66.1519,289154.0
2021-02-11 12:30:00,69.93,70.56,69.74,70.35,103159.0,66.1992,66.7956,66.0194,66.5968,103159.0
2021-02-11 13:00:00,70.29,70.81,70.15,70.55,170174.0,66.54,67.0323,66.4075,66.7862,170174.0
2021-02-11 13:30:00,70.55,70.71,70.4,70.47,58297.0,66.7862,66.9376,66.6442,66.7104,58297.0
2021-02-11 14:00:00,70.42,70.63,70.17,70.6,74922.0,66.6631,66.8619,66.4264,66.8335,74922.0
2021-02-11 14:30:00,70.55,70.85,70.35,70.82,34929.0,66.7862,67.0702,66.5968,67.0418,34929.0
2021-02-11 15:00:00,70.82,71.21,70.76,71.06,87651.0,67.0418,67.411,66.985,67.269,87651.0
2021-02-11 15:30:00,70.97,71.44,70.84,71.37,220833.0,67.1838,67.6287,67.0607,67.5624,220833.0
2021-02-12 09:30:00,70.89,72.85,70.81,72.47,294966.0,67.108,68.9635,67.0323,68.6037,294966.0
2021-02-12 10:00:00,72.45,73.17,72.43,72.92,132591.0,68.5848,69.2664,68.5659,69.0297,132591.0
2021-02-12 10:30:00,72.91,73.32,72.7,72.86,118355.0,69.0203,69.4084,68.8215,68.9729,118355.0
2021-02-12 11:00:00,72.82,72.86,72.37,72.41,50354.0,68.9351,68.9729,68.5091,68.5469,50354.0
2021-02-12 11:30:00,72.43,72.87,72.41,72.69,42791.0,68.5659,68.9824,68.5469,68.812,42791.0
2021-02-12 12:00:00,72.75,72.98,72.3,72.34,43365.0,68.8688,69.0865,68.4428,68.4807,43365.0
2021-02-12 12:30:00,72.34,72.36,72.07,72.21,41481.0,68.4807,68.4996,68.2251,68.3576,41481.0
2021-02-12 13:00:00,72.21,72.54,72.17,72.54,70619.0,68.3576,68.67,68.3197,68.67,70619.0
2021-02-12 13:30:00,72.47,72.62,72.24,72.35,26279.0,68.6037,68.7457,68.386,68.4901,26279.0
2021-02-12 14:00:00,72.29,72.35,72.08,72.35,48957.0,68.4333,68.4901,68.2345,68.4901,48957.0
2021-02-12 14:30:00,72.34,72.4,72.14,72.39,40037.0,68.4807,68.5375,68.2913,68.528,40037.0
2021-02-12 15:00:00,72.42,72.7,72.41,72.69,39406.0,68.5564,68.8215,68.5469,68.812,39406.0
2021-02-12 15:30:00,72.66,73.35,72.54,73.23,244509.0,68.7836,69.4368,68.67,69.3232,244509.0
2021-02-16 09:30:00,75.28,75.99,74.62,75.7,466499.0,71.2638,71.9359,70.639,71.6614,466499.0
2021-02-16 10:00:00,75.71,76.2,75.16,76.18,411775.0,71.6709,72.1347,71.1502,72.1158,411775.0
2021-02-16 10:30:00,76.21,76.64,75.59,76.18,249845.0,72.1442,72.5513,71.5573,72.1158,249845.0
2021-02-16 11:00:00,76.24,76.72,76.16,76.45,81619.0,72.1726,72.627,72.0969,72.3714,81619.0
2021-02-16 11:30:00,76.45,76.94,76.15,76.69,80025.0,72.3714,72.8353,72.0874,72.5986,80025.0
2021-02-16 12:00:00,76.6,77.25,76.55,76.91,147640.0,72.5134,73.1287,72.4661,72.8069,147640.0
2021-02-16 12:30:00,76.92,77.03,76.63,76.74,59034.0,72.8163,72.9205,72.5418,72.6459,59034.0
2021-02-16 13:00:00,76.71,76.95,76.65,76.89,49820.0,72.6175,72.8447,72.5607,72.7879,49820.0
2021-02-16 13:30:00,76.9,77.22,76.83,77.08,80359.0,72.7974,73.1003,72.7311,72.9678,80359.0
2021-02-16 14:00:00,77.09,77.49,77.08,77.47,85880.0,72.9773,73.3559,72.9678,73.337,85880.0
2021-02-16 14:30:00,77.49,77.64,77.42,77.62,111708.0,73.3559,73.4979,73.2897,73.479,111708.0
2021-02-16 15:00:00,77.53,77.56,77.28,77.37,75388.0,73.3938,73.4222,73.1571,73.2423,75388.0
2021-02-16 15:30:00,77.33,77.42,76.8,76.92,165283.0,73.2045,73.2897,72.7027,72.8163,165283.0
2021-02-17 09:30:00,76.11,76.82,75.24,76.5,360185.0,72.0495,72.7217,71.226,72.4187,360185.0
2021-02-17 10:00:00,76.54,77.54,76.54,76.71,141097.0,72.4566,73.4032,72.4566,72.6175,141097.0
2021-02-17 10:30:00,76.64,77.8,76.48,76.89,145607.0,72.5513,73.6494,72.3998,72.7879,145607.0
2021-02-17 11:00:00,76.8,77.06,76.25,76.97,172416.0,72.7027,72.9489,72.1821,72.8637,172416.0
2021-02-17 11:30:00,76.97,77.14,76.49,76.75,72766.0,72.8637,73.0246,72.4093,72.6554,72766.0
2021-02-17 12:00:00,76.83,76.93,76.57,76.81,54798.0,72.7311,72.8258,72.485,72.7122,54798.0
2021-02-17 12:30:00,76.81,76.9,76.49,76.78,38271.0,72.7122,72.7974,72.4093,72.6838,38271.0
2021-02-17 13:00:00,76.81,76.87,76.71,76.84,26476.0,72.7122,72.769,72.6175,72.7406,26476.0
2021-02-17 13:30:00,76.84,76.91,76.5,76.61,31422.0,72.7406,72.8069,72.4187,72.5229,31422.0
2021-02-17 14:00:00,76.77,77.25,76.73,77.18,70737.0,72.6743,73.1287,72.6365,73.0625,70737.0
2021-02-17 14:30:00,77.17,77.84,77.13,77.75,75055.0,73.053,73.6872,73.0151,73.602,75055.0
2021-02-17 15:00:00,77.75,78.0,77.45,77.47,59845.0,73.602,73.8387,73.3181,73.337,59845.0
2021-02-17 15:30:00,77.43,77.78,77.36,77.68,125637.0,73.2991,73.6304,73.2329,73.5358,125637.0
2021-02-18 09:30:00,76.08,77.5,75.97,77.29,311411.0,72.0211,73.3654,71.917,73.1666,311411.0
2021-02-18 10:00:00,77.29,77.56,75.47,75.98,259134.0,73.1666,73.4222,71.4437,71.9265,259134.0
2021-02-18 10:30:00,75.92,76.19,75.4,75.8,121101.0,71.8697,72.1253,71.3774,71.7561,121101.0
2021-02-18 11:00:00,75.77,75.93,75.33,75.37,88172.0,71.7277,71.8791,71.3112,71.349,88172.0
2021-02-18 11:30:00,75.33,75.55,75.18,75.26,65566.0,71.3112,71.5194,71.1692,71.2449,65566.0
2021-02-18 12:00:00,75.26,75.26,74.63,74.81,109903.0,71.2449,71.2449,70.6485,70.8189,109903.0
2021-02-18 12:30:00,74.76,75.26,74.73,75.06,60069.0,70.7716,71.2449,70.7432,71.0556,60069.0
2021-02-18 13:00:00,75.04,76.2,74.95,76.06,104808.0,71.0366,72.1347,70.9514,72.0022,104808.0
2021-02-18 13:30:00,76.06,76.33,75.95,76.23,77671.0,72.0022,72.2578,71.8981,72.1631,77671.0
2021-02-18 14:00:00,76.23,76.74,76.22,76.57,85773.0,72.1631,72.6459,72.1537,72.485,85773.0
2021-02-18 14:30:00,76.59,76.81,76.43,76.67,56927.0,72.5039,72.7122,72.3525,72.5797,56927.0
2021-02-18 15:00:00,76.56,76.9,76.43,76.61,46731.0,72.4755,72.7974,72.3525,72.5229,46731.0
2021-02-18 15:30:00,76.63,77.05,76.22,76.33,135853.0,72.5418,72.9394,72.1537,72.2578,135853.0
2021-02-19 09:30:00,77.87,78.99,77.59,78.9,322569.0,73.7156,74.7759,73.4506,74.6907,322569.0
2021-02-19 10:00:00,78.95,79.0,78.49,78.5,135116.0,74.738,74.7854,74.3026,74.312,135116.0
2021-02-19 10:30:00,78.49,78.85,78.45,78.74,161117.0,74.3026,74.6434,74.2647,74.5392,161117.0
2021-02-19 11:00:00,78.74,78.98,78.62,78.95,57392.0,74.5392,74.7664,74.4256,74.738,57392.0
2021-02-19 11:30:00,78.97,79.07,78.75,78.87,73056.0,74.757,74.8516,74.5487,74.6623,73056.0
2021-02-19 12:00:00,78.86,78.89,78.36,78.65,74006.0,74.6528,74.6812,74.1795,74.454,74006.0
2021-02-19 12:30:00,78.68,79.04,78.55,78.91,88877.0,74.4824,74.8232,74.3594,74.7002,88877.0
2021-02-19 13:00:00,78.87,79.0,78.73,78.8,67669.0,74.6623,74.7854,74.5298,74.596,67669.0
2021-02-19 13:30:00,78.75,79.26,78.56,79.19,103441.0,74.5487,75.0315,74.3688,74.9652,103441.0
2021-02-19 14:00:00,79.22,79.46,78.55,78.6,109981.0,74.9936,75.2208,74.3594,74.4067,109981.0
2021-02-19 14:30:00,78.6,79.15,78.6,79.03,91240.0,74.4067,74.9274,74.4067,74.8138,91240.0
2021-02-19 15:00:00,79.0,79.4,78.85,79.4,76019.0,74.7854,75.164,74.6434,75.164,76019.0
2021-02-19 15:30:00,79.4,79.74,78.91,79.17,227253.0,75.164,75.4859,74.7002,74.9463,227253.0
2021-02-22 09:30:00,78.17,80.02,78.16,79.74,284761.0,73.9996,75.7509,73.9902,75.4859,284761.0
2021-02-22 10:00:00,79.77,80.65,79.57,80.59,333419.0,75.5143,76.3473,75.3249,76.2905,333419.0
2021-02-22 10:30:00,80.62,81.0,80.02,80.12,222692.0,76.3189,76.6787,75.7509,75.8456,222692.0
2021-02-22 11:00:00,80.04,80.87,79.95,80.62,90298.0,75.7699,76.5556,75.6847,76.3189,90298.0
2021-02-22 11:30:00,80.68,81.18,80.57,81.1,84568.0,76.3757,76.8491,76.2716,76.7733,84568.0
2021-02-22 12:00:00,81.13,81.44,81.0,81.44,43957.0,76.8017,77.0952,76.6787,77.0952,43957.0
2021-02-22 12:30:00,81.42,81.65,81.22,81.59,92778.0,77.0763,77.294,76.8869,77.2372,92778.0
2021-02-22 13:00:00,81.58,81.75,81.32,81.61,95488.0,77.2277,77.3886,76.9816,77.2561,95488.0
2021-02-22 13:30:00,81.63,81.84,81.57,81.6,34244.0,77.275,77.4738,77.2182,77.2466,34244.0
2021-02-22 14:00:00,81.65,81.76,81.55,81.72,53096.0,77.294,77.3981,77.1993,77.3602,53096.0
2021-02-22 14:30:00,81.66,81.83,81.5,81.65,60821.0,77.3034,77.4644,77.152,77.294,60821.0
2021-02-22 15:00:00,81.64,81.66,80.64,80.68,253933.0,77.2845,77.3034,76.3379,76.3757,253933.0
2021-02-22 15:30:00,80.65,81.09,80.59,81.09,185959.0,76.3473,76.7639,76.2905,76.7639,185959.0
2021-02-23 09:30:00,81.96,82.01,79.5,80.31,618085.0,77.5874,77.6348,75.2587,76.0255,618085.0
2021-02-23 10:00:00,80.4,81.53,79.91,81.37,345631.0,76.1107,77.1804,75.6468,77.0289,345631.0
2021-02-23 10:30:00,81.44,82.22,80.98,81.68,259920.0,77.0952,77.8336,76.6597,77.3224,259920.0
2021-02-23 11:00:00,81.67,82.15,81.02,81.46,258223.0,77.3129,77.7673,76.6976,77.1141,258223.0
2021-02-23 11:30:00,81.46,81.76,81.14,81.33,88717.0,77.1141,77.3981,76.8112,76.9911,88717.0
2021-02-23 12:00:00,81.25,81.58,80.99,81.22,81750.0,76.9153,77.2277,76.6692,76.8869,81750.0
2021-02-23 12:30:00,81.19,81.52,80.67,80.8,78073.0,76.8585,77.1709,76.3663,76.4893,78073.0
2021-02-23 13:00:00,80.8,81.4,80.75,81.29,103715.0,76.4893,77.0573,76.442,76.9532,103715.0
2021-02-23 13:30:00,81.26,81.3,80.81,80.88,70262.0,76.9248,76.9627,76.4988,76.5651,70262.0
2021-02-23 14:00:00,80.86,81.35,80.82,81.21,40178.0,76.5461,77.01,76.5083,76.8775,40178.0
2021-02-23 14:30:00,81.18,81.47,80.56,81.13,82017.0,76.8491,77.1236,76.2621,76.8017,82017.0
2021-02-23 15:00:00,81.2,82.25,81.2,82.14,123205.0,76.868,77.862,76.868,77.7578,123205.0
2021-02-23 15:30:00,82.21,82.52,81.95,82.24,218691.0,77.8241,78.1176,77.578,77.8525,218691.0
2021-02-24 09:30:00,82.85,84.55,82.54,84.55,384560.0,78.43,80.0393,78.1365,80.0393,384560.0
2021-02-24 10:00:00,84.51,85.04,84.0,84.34,245633.0,80.0014,80.5031,79.5186,79.8405,245633.0
2021-02-24 10:30:00,84.38,85.21,84.25,84.95,239703.0,79.8783,80.6641,79.7553,80.4179,239703.0
2021-02-24 11:00:00,84.91,86.22,84.85,85.96,205356.0,80.3801,81.6202,80.3233,81.374,205356.0
2021-02-24 11:30:00,85.95,86.54,85.75,86.42,189005.0,81.3646,81.9231,81.1752,81.8095,189005.0
2021-02-24 12:00:00,86.42,86.84,86.28,86.79,163161.0,81.8095,82.2071,81.677,82.1598,163161.0
2021-02-24 12:30:00,86.82,86.99,86.46,86.55,283078.0,82.1882,82.3491,81.8474,81.9326,283078.0
2021-02-24 13:00:00,86.54,87.28,86.37,87.16,122966.0,81.9231,82.6236,81.7622,82.51,122966.0
2021-02-24 13:30:00,87.15,87.48,87.1,87.38,214903.0,82.5006,82.813,82.4532,82.7183,214903.0
2021-02-24 14:00:00,87.42,87.55,86.93,87.17,81681.0,82.7562,82.8792,82.2923,82.5195,81681.0
2021-02-24 14:30:00,87.22,87.27,86.67,86.8,95726.0,82.5668,82.6142,82.0462,82.1692,95726.0
2021-02-24 15:00:00,86.83,86.94,86.57,86.88,69686.0,82.1976,82.3018,81.9515,82.245,69686.0
2021-02-24 15:30:00,86.85,87.2,86.54,87.01,143714.0,82.2166,82.5479,81.9231,82.368,143714.0
2021-02-25 09:30:00,89.26,89.26,87.5,88.84,425234.0,84.498,84.498,82.8319,84.1004,425234.0
2021-02-25 10:00:00,88.84,88.84,87.38,87.55,228162.0,84.1004,84.1004,82.7183,82.8792,228162.0
2021-02-25 10:30:00,87.61,87.66,86.19,86.93,272145.0,82.936,82.9833,81.5918,82.2923,272145.0
2021-02-25 11:00:00,86.93,87.26,86.37,86.41,107144.0,82.2923,82.6047,81.7622,81.8,107144.0
2021-02-25 11:30:00,86.41,86.47,84.92,85.63,190068.0,81.8,81.8568,80.3895,81.0616,190068.0
2021-02-25 12:00:00,85.58,85.7,84.7,84.79,122699.0,81.0143,81.1279,80.1813,80.2665,122699.0
2021-02-25 12:30:00,84.7,84.94,83.12,83.29,188994.0,80.1813,80.4085,78.6856,78.8465,188994.0
2021-02-25 13:00:00,83.24,84.28,82.36,84.19,275629.0,78.7992,79.7837,77.9661,79.6985,275629.0
2021-02-25 13:30:00,84.13,84.55,83.62,83.98,151899.0,79.6417,80.0393,79.1589,79.4997,151899.0
2021-02-25 14:00:00,84.0,85.68,83.77,85.48,138779.0,79.5186,81.109,79.3009,80.9197,138779.0
2021-02-25 14:30:00,85.42,85.43,84.0,84.07,110353.0,80.8629,80.8723,79.5186,79.5849,110353.0
2021-02-25 15:00:00,84.05,84.38,82.63,82.63,194723.0,79.5659,79.8783,78.2217,78.2217,194723.0
2021-02-25 15:30:00,82.61,83.35,81.59,82.2,335408.0,78.2028,78.9033,77.2372,77.8146,335408.0
2021-02-26 09:30:00,81.41,82.58,80.12,80.25,493876.0,77.0668,78.1744,75.8456,75.9687,493876.0
2021-02-26 10:00:00,80.28,80.29,76.78,76.91,683509.0,75.9971,76.0065,72.6838,72.8069,683509.0
2021-02-26 10:30:00,76.95,79.19,76.95,78.08,312833.0,72.8447,74.9652,72.8447,73.9144,312833.0
2021-02-26 11:00:00,78.11,79.61,78.0,78.68,148066.0,73.9428,75.3628,73.8387,74.4824,148066.0
2021-02-26 11:30:00,78.79,80.07,78.65,79.18,110326.0,74.5866,75.7983,74.454,74.9558,110326.0
2021-02-26 12:00:00,79.31,80.83,79.18,80.51,201461.0,75.0788,76.5177,74.9558,76.2148,201461.0
2021-02-26 12:30:00,80.65,81.1,79.81,79.95,258481.0,76.3473,76.7733,75.5521,75.6847,258481.0
2021-02-26 13:00:00,80.0,80.06,79.25,79.81,47707.0,75.732,75.7888,75.022,75.5521,47707.0
2021-02-26 13:30:00,79.76,79.76,78.44,78.75,95330.0,75.5048,75.5048,74.2552,74.5487,95330.0
2021-02-26 14:00:00,78.8,79.22,77.96,78.3,183158.0,74.596,74.9936,73.8008,74.1227,183158.0
2021-02-26 14:30:00,78.32,79.21,78.24,79.08,130481.0,74.1416,74.9842,74.0659,74.8611,130481.0
2021-02-26 15:00:00,79.1,80.0,78.86,78.94,159996.0,74.88,75.732,74.6528,74.7286,159996.0
2021-02-26 15:30:00,78.95,80.21,77.66,77.71,385662.0,74.738,75.9308,73.5168,73.5642,385662.0
2021-03-01 09:30:00,81.9,82.9,81.84,82.76,330493.0,77.5306,78.4773,77.4738,78.3448,330493.0
2021-03-01 10:00:00,82.78,84.13,82.54,83.64,269906.0,78.3637,79.6417,78.1365,79.1778,269906.0
2021-03-01 10:30:00,83.63,84.38,83.6,84.32,148596.0,79.1683,79.8783,79.1399,79.8215,148596.0
2021-03-01 11:00:00,84.28,84.28,83.49,83.59,134734.0,79.7837,79.7837,79.0358,79.1305,134734.0
2021-03-01 11:30:00,83.61,83.76,83.23,83.4,48278.0,79.1494,79.2914,78.7897,78.9506,48278.0
2021-03-01 12:00:00,83.46,84.05,83.46,83.98,62456.0,79.0074,79.5659,79.0074,79.4997,62456.0
2021-03-01 12:30:00,84.02,84.69,84.02,84.51,73245.0,79.5375,80.1718,79.5375,80.0014,73245.0
2021-03-01 13:00:00,84.52,84.92,84.26,84.91,84483.0,80.0109,80.3895,79.7647,80.3801,84483.0
2021-03-01 13:30:00,84.95,85.47,84.94,85.23,94075.0,80.4179,80.9102,80.4085,80.683,94075.0
2021-03-01 14:00:00,85.3,86.0,85.3,85.65,129177.0,80.7493,81.4119,80.7493,81.0806,129177.0
2021-03-01 14:30:00,85.79,86.26,85.68,85.97,128596.0,81.2131,81.658,81.109,81.3835,128596.0
2021-03-01 15:00:00,85.94,86.0,85.44,85.5,68794.0,81.3551,81.4119,80.8818,80.9386,68794.0
2021-03-01 15:30:00,85.58,85.72,84.57,84.9,203950.0,81.0143,81.1468,80.0582,80.3706,203950.0
2021-03-02 09:30:00,85.05,85.5,84.25,85.17,286054.0,80.5126,80.9386,79.7553,80.6262,286054.0
2021-03-02 10:00:00,85.1,85.83,84.42,84.42,126618.0,80.5599,81.251,79.9162,79.9162,126618.0
2021-03-02 10:30:00,84.35,84.9,83.9,84.62,130426.0,79.8499,80.3706,79.4239,80.1055,130426.0
2021-03-02 11:00:00,84.57,84.73,83.9,84.73,43458.0,80.0582,80.2097,79.4239,80.2097,43458.0
2021-03-02 11:30:00,84.68,84.7,83.58,84.09,72851.0,80.1623,80.1813,79.121,79.6038,72851.0
2021-03-02 12:00:00,84.07,84.94,83.85,84.69,82026.0,79.5849,80.4085,79.3766,80.1718,82026.0
2021-03-02 12:30:00,84.71,85.0,84.53,84.88,119292.0,80.1907,80.4653,80.0203,80.3517,119292.0
2021-03-02 13:00:00,84.94,85.5,84.94,85.27,69357.0,80.4085,80.9386,80.4085,80.7209,69357.0
2021-03-02 13:30:00,85.31,85.5,85.1,85.28,40615.0,80.7587,80.9386,80.5599,80.7303,40615.0
2021-03-02 14:00:00,85.33,85.43,84.44,84.84,58000.0,80.7777,80.8723,79.9351,80.3138,58000.0
2021-03-02 14:30:00,84.83,85.73,84.8,85.47,93379.0,80.3043,81.1563,80.2759,80.9102,93379.0
2021-03-02 15:00:00,85.5,85.72,84.92,84.92,41134.0,80.9386,81.1468,80.3895,80.3895,41134.0
2021-03-02 15:30:00,84.86,84.89,83.99,84.08,145621.0,80.3327,80.3611,79.5091,79.5943,145621.0
2021-03-03 09:30:00,84.36,87.44,84.36,86.4,396122.0,79.8594,82.7751,79.8594,81.7906,396122.0
2021-03-03 10:00:00,86.31,87.47,86.18,87.12,153324.0,81.7054,82.8035,81.5823,82.4722,153324.0
2021-03-03 10:30:00,86.95,88.63,86.8,88.2,177626.0,82.3112,83.9016,82.1692,83.4945,177626.0
2021-03-03 11:00:00,88.22,88.54,87.5,88.29,119476.0,83.5135,83.8164,82.8319,83.5797,119476.0
2021-03-03 11:30:00,88.29,88.36,87.81,87.95,117786.0,83.5797,83.646,83.1253,83.2579,117786.0
2021-03-03 12:00:00,87.95,88.2,87.72,88.06,64015.0,83.2579,83.4945,83.0401,83.362,64015.0
2021-03-03 12:30:00,88.04,89.06,87.87,88.76,150072.0,83.3431,84.3087,83.1821,84.0247,150072.0
2021-03-03 13:00:00,88.79,89.26,88.57,88.83,132430.0,84.0531,84.498,83.8448,84.0909,132430.0
2021-03-03 13:30:00,88.81,88.81,87.75,87.91,76018.0,84.072,84.072,83.0685,83.22,76018.0
2021-03-03 14:00:00,88.04,88.21,86.87,87.15,115752.0,83.3431,83.504,82.2355,82.5006,115752.0
2021-03-03 14:30:00,87.13,87.84,86.46,87.84,202834.0,82.4816,83.1537,81.8474,83.1537,202834.0
2021-03-03 15:00:00,87.82,87.96,86.89,86.96,48749.0,83.1348,83.2673,82.2544,82.3207,48749.0
2021-03-03 15:30:00,87.02,87.21,85.4,85.52,219364.0,82.3775,82.5574,80.8439,80.9575,219364.0
2021-03-04 09:30:00,85.14,87.13,84.93,86.21,342343.0,80.5978,82.4816,80.399,81.6107,342343.0
2021-03-04 10:00:00,86.25,86.25,83.64,85.08,318344.0,81.6486,81.6486,79.1778,80.541,318344.0
2021-03-04 10:30:00,85.06,85.14,83.1,83.7,163995.0,80.5221,80.5978,78.6666,79.2346,163995.0
2021-03-04 11:00:00,83.75,84.31,83.3,84.0,152480.0,79.2819,79.8121,78.856,79.5186,152480.0
2021-03-04 11:30:00,84.17,85.0,83.75,84.93,77055.0,79.6795,80.4653,79.2819,80.399,77055.0
2021-03-04 12:00:00,84.99,85.9,84.77,85.26,160586.0,80.4558,81.3172,80.2475,80.7114,160586.0
2021-03-04 12:30:00,85.25,85.32,82.46,82.82,270754.0,80.7019,80.7682,78.0608,78.4016,270754.0
2021-03-04 13:00:00,82.86,83.25,81.15,81.99,241344.0,78.4394,78.8086,76.8207,77.6158,241344.0
2021-03-04 13:30:00,81.92,82.18,78.86,78.93,264702.0,77.5496,77.7957,74.6528,74.7191,264702.0
2021-03-04 14:00:00,78.85,81.91,78.82,81.6,266947.0,74.6434,77.5401,74.615,77.2466,266947.0
2021-03-04 14:30:00,81.51,82.68,80.29,82.53,182449.0,77.1614,78.269,76.0065,78.127,182449.0
2021-03-04 15:00:00,82.63,82.68,80.58,81.54,151272.0,78.2217,78.269,76.2811,77.1898,151272.0
2021-03-04 15:30:00,81.51,82.69,81.43,82.44,130415.0,77.1614,78.2785,77.0857,78.0418,130415.0
2021-03-05 09:30:00,85.88,86.76,83.35,84.26,397272.0,81.2983,82.1314,78.9033,79.7647,397272.0
2021-03-05 10:00:00,84.3,85.21,82.86,82.98,344045.0,79.8026,80.6641,78.4394,78.553,344045.0
2021-03-05 10:30:00,83.2,83.54,81.84,82.08,151532.0,78.7613,79.0831,77.4738,77.701,151532.0
2021-03-05 11:00:00,82.08,82.12,80.01,80.13,220123.0,77.701,77.7389,75.7415,75.8551,220123.0
2021-03-05 11:30:00,80.44,82.27,80.44,82.2,129023.0,76.1485,77.8809,76.1485,77.8146,129023.0
2021-03-05 12:00:00,82.23,83.68,82.01,83.53,106066.0,77.843,79.2157,77.6348,79.0737,106066.0
2021-03-05 12:30:00,83.38,84.26,83.14,83.32,106618.0,78.9317,79.7647,78.7045,78.8749,106618.0
2021-03-05 13:00:00,83.27,84.6,82.92,84.5,79044.0,78.8276,80.0866,78.4962,79.9919,79044.0
2021-03-05 13:30:00,84.6,85.53,84.21,85.26,91012.0,80.0866,80.967,79.7174,80.7114,91012.0
2021-03-05 14:00:00,85.34,85.76,84.54,85.71,73049.0,80.7871,81.1847,80.0298,81.1374,73049.0
2021-03-05 14:30:00,85.8,86.01,85.47,85.81,198734.0,81.2226,81.4214,80.9102,81.232,198734.0
2021-03-05 15:00:00,85.8,86.6,85.74,86.2,112128.0,81.2226,81.9799,81.1658,81.6012,112128.0
2021-03-05 15:30:00,86.28,87.62,86.1,86.87,273358.0,81.677,82.9455,81.5066,82.2355,273358.0
2021-03-08 09:30:00,89.0,90.68,87.94,89.16,610461.0,84.2519,85.8422,83.2484,84.4033,610461.0
2021-03-08 10:00:00,89.28,90.4,88.81,90.11,267305.0,84.5169,85.5772,84.072,85.3026,267305.0
2021-03-08 10:30:00,90.21,91.85,90.21,91.69,282559.0,85.3973,86.9498,85.3973,86.7983,282559.0
2021-03-08 11:00:00,91.67,92.52,91.2,92.5,248562.0,86.7794,87.5841,86.3345,87.5651,248562.0
2021-03-08 11:30:00,92.48,92.48,91.48,91.83,104146.0,87.5462,87.5462,86.5996,86.9309,104146.0
2021-03-08 12:00:00,91.76,93.51,91.75,93.39,166661.0,86.8646,88.5213,86.8551,88.4077,166661.0
2021-03-08 12:30:00,93.42,93.8,93.16,93.58,106465.0,88.4361,88.7958,88.1899,88.5875,106465.0
2021-03-08 13:00:00,93.7,93.84,92.87,92.87,127847.0,88.7011,88.8336,87.9154,87.9154,127847.0
2021-03-08 13:30:00,92.9,92.92,91.21,91.35,193544.0,87.9438,87.9627,86.344,86.4765,193544.0
2021-03-08 14:00:00,91.32,91.95,91.06,91.7,151480.0,86.4481,87.0445,86.202,86.8078,151480.0
2021-03-08 14:30:00,91.69,91.89,90.89,91.43,121917.0,86.7983,86.9877,86.041,86.5522,121917.0
2021-03-08 15:00:00,91.36,91.39,90.6,91.01,156495.0,86.486,86.5144,85.7665,86.1546,156495.0
2021-03-08 15:30:00,91.05,92.22,90.38,90.5,217655.0,86.1925,87.3001,85.5582,85.6718,217655.0
2021-03-09 09:30:00,89.09,89.24,85.77,87.37,588660.0,84.3371,84.4791,81.1942,82.7088,588660.0
2021-03-09 10:00:00,87.36,89.0,87.23,88.82,184082.0,82.6994,84.2519,82.5763,84.0815,184082.0
2021-03-09 10:30:00,88.89,91.32,88.69,91.26,157339.0,84.1477,86.4481,83.9584,86.3913,157339.0
2021-03-09 11:00:00,91.25,92.08,90.57,90.7,153409.0,86.3818,87.1675,85.7381,85.8612,153409.0
2021-03-09 11:30:00,90.7,91.75,90.52,91.59,79439.0,85.8612,86.8551,85.6908,86.7037,79439.0
2021-03-09 12:00:00,91.64,91.84,91.25,91.75,93492.0,86.751,86.9403,86.3818,86.8551,93492.0
2021-03-09 12:30:00,91.74,92.06,90.93,91.11,59111.0,86.8457,87.1486,86.0789,86.2493,59111.0
2021-03-09 13:00:00,91.09,91.36,90.31,90.66,57801.0,86.2304,86.486,85.492,85.8233,57801.0
2021-03-09 13:30:00,90.73,91.42,90.56,91.42,48292.0,85.8896,86.5428,85.7286,86.5428,48292.0
2021-03-09 14:00:00,91.25,91.52,90.76,90.9,51339.0,86.3818,86.6374,85.918,86.0505,51339.0
2021-03-09 14:30:00,90.98,91.47,90.38,90.4,66065.0,86.1262,86.5901,85.5582,85.5772,66065.0
2021-03-09 15:00:00,90.35,90.78,90.09,90.25,72469.0,85.5298,85.9369,85.2837,85.4352,72469.0
2021-03-09 15:30:00,90.05,90.05,88.4,88.53,182344.0,85.2458,85.2458,83.6839,83.8069,182344.0
2021-03-10 09:30:00,89.74,92.22,89.31,91.9,396530.0,84.9524,87.3001,84.5453,86.9971,396530.0
2021-03-10 10:00:00,92.0,92.23,90.59,90.6,238315.0,87.0918,87.3095,85.757,85.7665,238315.0
2021-03-10 10:30:00,90.64,92.0,90.64,91.78,160970.0,85.8044,87.0918,85.8044,86.8835,160970.0
2021-03-10 11:00:00,91.87,92.79,91.72,92.14,138073.0,86.9687,87.8397,86.8267,87.2243,138073.0
2021-03-10 11:30:00,92.11,92.72,92.03,92.51,133769.0,87.1959,87.7734,87.1202,87.5746,133769.0
2021-03-10 12:00:00,92.54,92.76,92.29,92.46,38033.0,87.603,87.8113,87.3663,87.5273,38033.0
2021-03-10 12:30:00,92.62,92.66,92.08,92.28,51225.0,87.6787,87.7166,87.1675,87.3569,51225.0
2021-03-10 13:00:00,92.29,93.36,91.86,93.31,147281.0,87.3663,88.3793,86.9593,88.3319,147281.0
2021-03-10 13:30:00,93.39,94.05,93.02,93.94,124625.0,88.4077,89.0324,88.0574,88.9283,124625.0
2021-03-10 14:00:00,93.89,94.44,93.68,94.31,127676.0,88.881,89.4016,88.6822,89.2786,127676.0
2021-03-10 14:30:00,94.1,94.25,93.52,93.55,119294.0,89.0798,89.2218,88.5307,88.5591,119294.0
2021-03-10 15:00:00,93.54,93.63,93.07,93.26,73551.0,88.5497,88.6348,88.1047,88.2846,73551.0
2021-03-10 15:30:00,93.24,93.62,92.81,93.33,244195.0,88.2657,88.6254,87.8586,88.3509,244195.0
2021-03-11 09:30:00,93.06,93.25,90.86,93.25,570009.0,88.0953,88.2751,86.0126,88.2751,570009.0
2021-03-11 10:00:00,93.06,93.64,92.27,93.64,175352.0,88.0953,88.6443,87.3474,88.6443,175352.0
2021-03-11 10:30:00,93.55,93.9,92.96,93.74,84512.0,88.5591,88.8904,88.0006,88.739,84512.0
2021-03-11 11:00:00,93.58,94.9,93.48,94.58,229061.0,88.5875,89.8371,88.4929,89.5342,229061.0
2021-03-11 11:30:00,94.48,94.63,94.03,94.24,97151.0,89.4395,89.5815,89.0135,89.2123,97151.0
2021-03-11 12:00:00,94.3,94.55,94.0,94.05,57018.0,89.2691,89.5058,88.9851,89.0324,57018.0
2021-03-11 12:30:00,94.1,94.38,93.38,93.57,107528.0,89.0798,89.3448,88.3982,88.5781,107528.0
2021-03-11 13:00:00,93.62,93.77,93.02,93.12,50489.0,88.6254,88.7674,88.0574,88.1521,50489.0
2021-03-11 13:30:00,93.25,93.74,93.25,93.38,37592.0,88.2751,88.739,88.2751,88.3982,37592.0
2021-03-11 14:00:00,93.37,93.89,93.37,93.84,38871.0,88.3887,88.881,88.3887,88.8336,38871.0
2021-03-11 14:30:00,93.86,93.88,92.95,93.01,41293.0,88.8526,88.8715,87.9911,88.0479,41293.0
2021-03-11 15:00:00,92.99,93.1,92.42,92.64,70547.0,88.029,88.1331,87.4894,87.6977,70547.0
2021-03-11 15:30:00,92.66,92.97,92.44,92.85,210249.0,87.7166,88.0101,87.5083,87.8965,210249.0
2021-03-12 09:30:00,95.5,96.8,95.05,96.47,410497.0,90.4051,91.6357,89.9791,91.3233,410497.0
2021-03-12 10:00:00,96.39,96.69,95.64,95.7,126422.0,91.2476,91.5316,90.5376,90.5944,126422.0
2021-03-12 10:30:00,95.62,96.31,95.42,96.05,133763.0,90.5187,91.1719,90.3294,90.9257,133763.0
2021-03-12 11:00:00,96.02,96.19,95.58,95.85,58246.0,90.8973,91.0583,90.4808,90.7364,58246.0
2021-03-12 11:30:00,95.85,95.9,95.16,95.3,53399.0,90.7364,90.7837,90.0832,90.2158,53399.0
2021-03-12 12:00:00,95.34,95.49,95.05,95.26,37107.0,90.2536,90.3956,89.9791,90.1779,37107.0
2021-03-12 12:30:00,95.17,95.4,94.94,95.11,43941.0,90.0927,90.3104,89.875,90.0359,43941.0
2021-03-12 13:00:00,95.16,95.5,95.07,95.27,40915.0,90.0832,90.4051,89.998,90.1874,40915.0
2021-03-12 13:30:00,95.24,95.4,94.86,94.89,37956.0,90.159,90.3104,89.7992,89.8276,37956.0
2021-03-12 14:00:00,94.87,95.39,94.86,95.31,70819.0,89.8087,90.301,89.7992,90.2252,70819.0
2021-03-12 14:30:00,95.38,95.48,95.09,95.46,56612.0,90.2915,90.3862,90.017,90.3672,56612.0
2021-03-12 15:00:00,95.47,95.61,95.05,95.42,47879.0,90.3767,90.5092,89.9791,90.3294,47879.0
2021-03-12 15:30:00,95.41,95.9,95.32,95.8,183549.0,90.3199,90.7837,90.2347,90.6891,183549.0
2021-03-15 09:30:00,97.0,97.0,92.72,93.16,552851.0,91.8251,91.8251,87.7734,88.1899,552851.0
2021-03-15 10:00:00,93.15,94.28,92.38,94.12,394884.0,88.1805,89.2502,87.4515,89.0987,394884.0
2021-03-15 10:30:00,94.13,94.38,93.2,93.48,120463.0,89.1082,89.3448,88.2278,88.4929,120463.0
2021-03-15 11:00:00,93.3,93.91,93.12,93.21,55253.0,88.3225,88.8999,88.1521,88.2373,55253.0
2021-03-15 11:30:00,93.14,93.14,92.05,92.16,129614.0,88.171,88.171,87.1391,87.2433,129614.0
2021-03-15 12:00:00,92.15,93.01,92.14,92.82,74480.0,87.2338,88.0479,87.2243,87.8681,74480.0
2021-03-15 12:30:00,92.84,93.54,92.69,93.45,59388.0,87.887,88.5497,87.745,88.4645,59388.0
2021-03-15 13:00:00,93.51,93.51,92.81,92.83,42807.0,88.5213,88.5213,87.8586,87.8775,42807.0
2021-03-15 13:30:00,92.88,93.29,92.66,93.26,40424.0,87.9249,88.313,87.7166,88.2846,40424.0
2021-03-15 14:00:00,93.33,93.75,93.24,93.75,38455.0,88.3509,88.7484,88.2657,88.7484,38455.0
2021-03-15 14:30:00,93.74,93.89,93.26,93.56,44070.0,88.739,88.881,88.2846,88.5686,44070.0
2021-03-15 15:00:00,93.59,93.65,93.08,93.38,75196.0,88.597,88.6538,88.1142,88.3982,75196.0
2021-03-15 15:30:00,93.42,95.0,93.21,94.83,137738.0,88.4361,89.9318,88.2373,89.7708,137738.0
2021-03-16 09:30:00,93.52,93.59,91.85,91.89,283430.0,88.5307,88.597,86.9498,86.9877,283430.0
2021-03-16 10:00:00,91.92,92.28,91.01,91.23,210332.0,87.0161,87.3569,86.1546,86.3629,210332.0
2021-03-16 10:30:00,91.16,91.69,90.37,90.37,186124.0,86.2966,86.7983,85.5488,85.5488,186124.0
2021-03-16 11:00:00,90.39,90.98,89.93,90.78,233141.0,85.5677,86.1262,85.1322,85.9369,233141.0
2021-03-16 11:30:00,90.75,91.71,90.55,91.45,106625.0,85.9085,86.8173,85.7192,86.5712,106625.0
2021-03-16 12:00:00,91.6,91.95,91.4,91.7,68280.0,86.7131,87.0445,86.5238,86.8078,68280.0
2021-03-16 12:30:00,91.69,92.03,91.59,91.78,99278.0,86.7983,87.1202,86.7037,86.8835,99278.0
2021-03-16 13:00:00,91.88,92.01,91.12,91.51,70089.0,86.9782,87.1013,86.2588,86.628,70089.0
2021-03-16 13:30:00,91.49,91.73,91.26,91.52,46130.0,86.609,86.8362,86.3913,86.6374,46130.0
2021-03-16 14:00:00,91.39,92.0,91.39,91.8,53737.0,86.5144,87.0918,86.5144,86.9025,53737.0
2021-03-16 14:30:00,91.7,92.18,91.49,91.92,90969.0,86.8078,87.2622,86.609,87.0161,90969.0
2021-03-16 15:00:00,91.75,92.28,91.54,91.91,67139.0,86.8551,87.3569,86.6564,87.0066,67139.0
2021-03-16 15:30:00,91.82,92.23,91.6,91.96,93404.0,86.9214,87.3095,86.7131,87.0539,93404.0
2021-03-17 09:30:00,93.39,95.0,92.76,92.77,345153.0,88.4077,89.9318,87.8113,87.8207,345153.0
2021-03-17 10:00:00,92.74,92.86,91.37,91.89,181408.0,87.7923,87.9059,86.4954,86.9877,181408.0
2021-03-17 10:30:00,91.7,92.0,90.81,91.12,135297.0,86.8078,87.0918,85.9653,86.2588,135297.0
2021-03-17 11:00:00,91.32,92.76,91.24,92.5,130485.0,86.4481,87.8113,86.3724,87.5651,130485.0
2021-03-17 11:30:00,92.48,93.34,92.48,92.96,141838.0,87.5462,88.3603,87.5462,88.0006,141838.0
2021-03-17 12:00:00,92.92,93.45,92.5,92.51,74589.0,87.9627,88.4645,87.5651,87.5746,74589.0
2021-03-17 12:30:00,92.6,92.96,92.32,92.77,35248.0,87.6598,88.0006,87.3947,87.8207,35248.0
2021-03-17 13:00:00,92.8,92.85,92.25,92.36,37131.0,87.8491,87.8965,87.3285,87.4326,37131.0
2021-03-17 13:30:00,92.25,92.59,92.2,92.36,39003.0,87.3285,87.6503,87.2811,87.4326,39003.0
2021-03-17 14:00:00,92.57,94.09,92.3,92.49,225762.0,87.6314,89.0703,87.3758,87.5557,225762.0
2021-03-17 14:30:00,92.35,93.47,92.32,92.48,211816.0,87.4231,88.4834,87.3947,87.5462,211816.0
2021-03-17 15:00:00,92.42,92.5,91.81,92.38,131872.0,87.4894,87.5651,86.9119,87.4515,131872.0
2021-03-17 15:30:00,92.47,93.69,92.43,93.64,135805.0,87.5367,88.6916,87.4989,88.6443,135805.0
2021-03-18 09:30:00,96.0,97.5,95.71,97.31,456450.0,90.8784,92.2984,90.6039,92.1185,456450.0
2021-03-18 10:00:00,97.32,98.82,96.51,98.73,519293.0,92.128,93.548,91.3612,93.4628,519293.0
2021-03-18 10:30:00,98.76,99.35,98.06,98.35,253542.0,93.4912,94.0497,92.8285,93.103,253542.0
2021-03-18 11:00:00,98.44,99.67,98.33,99.37,233732.0,93.1882,94.3526,93.0841,94.0686,233732.0
2021-03-18 11:30:00,99.43,100.3,99.38,100.18,298320.0,94.1254,94.949,94.0781,94.8354,298320.0
2021-03-18 12:00:00,100.24,100.39,99.61,99.8,226819.0,94.8922,95.0342,94.2958,94.4757,226819.0
2021-03-18 12:30:00,99.77,99.97,98.41,98.66,138744.0,94.4473,94.6366,93.1598,93.3965,138744.0
2021-03-18 13:00:00,98.6,99.1,98.47,98.5,89152.0,93.3397,93.813,93.2166,93.245,89152.0
2021-03-18 13:30:00,98.41,99.02,98.31,98.8,67765.0,93.1598,93.7373,93.0652,93.529,67765.0
2021-03-18 14:00:00,98.86,98.87,97.41,97.55,117487.0,93.5858,93.5953,92.2132,92.3457,117487.0
2021-03-18 14:30:00,97.56,97.69,96.37,97.18,208859.0,92.3552,92.4782,91.2287,91.9955,208859.0
2021-03-18 15:00:00,97.15,97.25,95.25,95.72,166455.0,91.9671,92.0617,90.1684,90.6133,166455.0
2021-03-18 15:30:00,95.72,95.81,93.97,94.94,313599.0,90.6133,90.6985,88.9567,89.875,313599.0
2021-03-19 09:30:00,93.24,93.32,88.92,90.82,799426.0,88.2657,88.3414,84.1761,85.9748,799426.0
2021-03-19 10:00:00,90.67,91.3,89.91,90.69,240661.0,85.8328,86.4292,85.1133,85.8517,240661.0
2021-03-19 10:30:00,90.69,91.43,89.43,91.24,276690.0,85.8517,86.5522,84.6589,86.3724,276690.0
2021-03-19 11:00:00,91.38,91.74,90.68,90.91,110653.0,86.5049,86.8457,85.8422,86.06,110653.0
2021-03-19 11:30:00,90.94,92.75,90.82,92.59,134255.0,86.0884,87.8018,85.9748,87.6503,134255.0
2021-03-19 12:00:00,92.58,92.88,92.01,92.65,96863.0,87.6409,87.9249,87.1013,87.7071,96863.0
2021-03-19 12:30:00,92.62,92.83,91.94,92.35,83397.0,87.6787,87.8775,87.035,87.4231,83397.0
2021-03-19 13:00:00,92.32,92.9,92.0,92.67,57585.0,87.3947,87.9438,87.0918,87.7261,57585.0
2021-03-19 13:30:00,92.7,93.08,92.46,93.01,84853.0,87.7545,88.1142,87.5273,88.0479,84853.0
2021-03-19 14:00:00,93.03,93.26,92.1,92.3,61522.0,88.0669,88.2846,87.1865,87.3758,61522.0
2021-03-19 14:30:00,92.32,92.81,92.2,92.79,33038.0,87.3947,87.8586,87.2811,87.8397,33038.0
2021-03-19 15:00:00,92.82,92.84,92.1,92.27,55026.0,87.8681,87.887,87.1865,87.3474,55026.0
2021-03-19 15:30:00,92.25,93.0,91.7,91.7,191292.0,87.3285,88.0385,86.8078,86.8078,191292.0
2021-03-22 09:30:00,90.1,90.47,88.55,89.16,619337.0,85.2932,85.6434,83.8259,84.4033,619337.0
2021-03-22 10:00:00,89.25,89.64,88.26,88.49,193268.0,84.4885,84.8577,83.5513,83.7691,193268.0
2021-03-22 10:30:00,88.5,89.67,88.47,88.74,136430.0,83.7785,84.8861,83.7501,84.0057,136430.0
2021-03-22 11:00:00,88.67,89.35,88.35,88.37,118280.0,83.9395,84.5832,83.6365,83.6555,118280.0
2021-03-22 11:30:00,88.36,89.14,88.28,88.88,113981.0,83.646,84.3844,83.5703,84.1383,113981.0
2021-03-22 12:00:00,88.82,88.92,87.38,87.74,167250.0,84.0815,84.1761,82.7183,83.0591,167250.0
2021-03-22 12:30:00,87.74,88.03,87.65,88.01,203270.0,83.0591,83.3336,82.9739,83.3147,203270.0
2021-03-22 13:00:00,88.02,88.46,87.51,88.27,92859.0,83.3241,83.7407,82.8414,83.5608,92859.0
2021-03-22 13:30:00,88.3,88.67,88.22,88.52,76974.0,83.5892,83.9395,83.5135,83.7975,76974.0
2021-03-22 14:00:00,88.51,88.76,88.4,88.54,38249.0,83.788,84.0247,83.6839,83.8164,38249.0
2021-03-22 14:30:00,88.65,89.23,88.65,89.18,101654.0,83.9205,84.4696,83.9205,84.4223,101654.0
2021-03-22 15:00:00,89.25,89.56,88.86,88.88,85324.0,84.4885,84.782,84.1193,84.1383,85324.0
2021-03-22 15:30:00,88.84,88.93,88.16,88.35,112403.0,84.1004,84.1856,83.4567,83.6365,112403.0
2021-03-23 09:30:00,87.08,88.25,86.04,88.15,383725.0,82.5598,83.669,81.5738,83.5742,383725.0
2021-03-23 10:00:00,88.16,88.35,87.22,87.22,207386.0,83.5837,83.7638,82.6925,82.6925,207386.0
2021-03-23 10:30:00,87.23,87.4,85.39,85.93,208602.0,82.702,82.8632,80.9575,81.4695,208602.0
2021-03-23 11:00:00,86.1,86.54,85.3,86.48,110827.0,81.6306,82.0478,80.8722,81.9909,110827.0
2021-03-23 11:30:00,86.52,86.9,86.27,86.68,70522.0,82.0288,82.3891,81.7918,82.1805,70522.0
2021-03-23 12:00:00,86.71,87.07,86.52,86.8,70955.0,82.209,82.5503,82.0288,82.2943,70955.0
2021-03-23 12:30:00,86.91,87.62,86.91,87.5,63070.0,82.3986,83.0717,82.3986,82.958,63070.0
2021-03-23 13:00:00,87.54,87.56,87.18,87.43,53553.0,82.9959,83.0149,82.6546,82.8916,53553.0
2021-03-23 13:30:00,87.43,87.55,86.35,86.55,53357.0,82.8916,83.0054,81.8677,82.0573,53357.0
2021-03-23 14:00:00,86.52,86.64,85.8,86.02,54648.0,82.0288,82.1426,81.3462,81.5548,54648.0
2021-03-23 14:30:00,86.02,86.06,85.15,85.19,102672.0,81.5548,81.5927,80.73,80.7679,102672.0
2021-03-23 15:00:00,85.2,85.73,84.05,84.36,157406.0,80.7774,81.2798,79.6871,79.981,157406.0
2021-03-23 15:30:00,84.3,84.58,83.61,84.48,280401.0,79.9241,80.1895,79.2699,80.0947,280401.0
2021-03-24 09:30:00,85.97,88.72,85.95,87.02,319593.0,81.5074,84.1146,81.4884,82.5029,319593.0
2021-03-24 10:00:00,86.97,88.46,86.97,88.05,116936.0,82.4555,83.8681,82.4555,83.4794,116936.0
2021-03-24 10:30:00,88.01,89.19,87.79,88.84,179994.0,83.4415,84.5602,83.2329,84.2284,179994.0
2021-03-24 11:00:00,88.89,89.0,87.26,87.43,102609.0,84.2758,84.3801,82.7304,82.8916,102609.0
2021-03-24 11:30:00,87.48,88.17,87.38,87.79,56059.0,82.939,83.5932,82.8442,83.2329,56059.0
2021-03-24 12:00:00,87.76,88.57,87.75,88.5,57608.0,83.2045,83.9724,83.195,83.9061,57608.0
2021-03-24 12:30:00,88.54,88.67,87.93,88.0,52101.0,83.944,84.0672,83.3656,83.432,52101.0
2021-03-24 13:00:00,88.05,88.05,86.92,87.4,89231.0,83.4794,83.4794,82.4081,82.8632,89231.0
2021-03-24 13:30:00,87.62,87.88,87.0,87.62,51808.0,83.0717,83.3182,82.4839,83.0717,51808.0
2021-03-24 14:00:00,87.59,87.62,86.88,86.88,70510.0,83.0433,83.0717,82.3702,82.3702,70510.0
2021-03-24 14:30:00,86.84,86.86,86.08,86.28,93190.0,82.3322,82.3512,81.6117,81.8013,93190.0
2021-03-24 15:00:00,86.32,86.95,86.17,86.28,51161.0,81.8392,82.4365,81.697,81.8013,51161.0
2021-03-24 15:30:00,86.28,86.29,85.08,85.09,160537.0,81.8013,81.8108,80.6636,80.6731,160537.0
2021-03-25 09:30:00,84.54,85.57,82.83,83.57,278761.0,80.1516,81.1282,78.5304,79.232,278761.0
2021-03-25 10:00:00,83.52,84.87,83.33,84.5,119990.0,79.1846,80.4645,79.0044,80.1137,119990.0
2021-03-25 10:30:00,84.55,84.8,83.02,83.97,85936.0,80.1611,80.3981,78.7105,79.6112,85936.0
2021-03-25 11:00:00,83.74,85.57,83.05,85.55,106901.0,79.3931,81.1282,78.739,81.1092,106901.0
2021-03-25 11:30:00,85.56,86.8,85.4,86.79,114786.0,81.1187,82.2943,80.967,82.2848,114786.0
2021-03-25 12:00:00,86.79,86.95,86.25,86.88,101885.0,82.2848,82.4365,81.7729,82.3702,101885.0
2021-03-25 12:30:00,86.74,87.87,86.71,87.57,166513.0,82.2374,83.3088,82.209,83.0243,166513.0
2021-03-25 13:00:00,87.56,87.8,87.04,87.05,151517.0,83.0149,83.2424,82.5218,82.5313,151517.0
2021-03-25 13:30:00,87.12,87.8,86.8,86.99,63996.0,82.5977,83.2424,82.2943,82.4744,63996.0
2021-03-25 14:00:00,86.91,87.53,86.58,86.58,86645.0,82.3986,82.9864,82.0857,82.0857,86645.0
2021-03-25 14:30:00,86.59,87.8,86.59,87.52,61016.0,82.0952,83.2424,82.0952,82.9769,61016.0
2021-03-25 15:00:00,87.56,88.7,87.31,88.59,106249.0,83.0149,84.0957,82.7778,83.9914,106249.0
2021-03-25 15:30:00,88.55,89.55,88.43,89.0,171668.0,83.9535,84.9016,83.8397,84.3801,171668.0
2021-03-26 09:30:00,92.21,92.21,90.63,91.54,337270.0,87.4235,87.4235,85.9255,86.7883,337270.0
2021-03-26 10:00:00,91.52,92.5,91.36,92.44,181978.0,86.7693,87.6984,86.6176,87.6415,181978.0
2021-03-26 10:30:00,92.49,92.6,91.48,91.73,130684.0,87.6889,87.7932,86.7314,86.9684,130684.0
2021-03-26 11:00:00,91.74,91.88,90.72,91.22,97161.0,86.9779,87.1106,86.0108,86.4849,97161.0
2021-03-26 11:30:00,91.24,91.62,90.76,90.88,87220.0,86.5038,86.8641,86.0487,86.1625,87220.0
2021-03-26 12:00:00,90.8,91.38,90.8,91.37,34954.0,86.0867,86.6366,86.0867,86.6271,34954.0
2021-03-26 12:30:00,91.41,91.83,91.19,91.47,72013.0,86.665,87.0632,86.4564,86.7219,72013.0
2021-03-26 13:00:00,91.44,91.78,90.98,91.03,50063.0,86.6934,87.0158,86.2573,86.3047,50063.0
2021-03-26 13:30:00,91.01,91.25,90.43,91.22,55004.0,86.2858,86.5133,85.7359,86.4849,55004.0
2021-03-26 14:00:00,91.19,91.25,90.05,90.89,120531.0,86.4564,86.5133,85.3756,86.172,120531.0
2021-03-26 14:30:00,90.9,91.49,90.05,91.46,60540.0,86.1815,86.7409,85.3756,86.7124,60540.0
2021-03-26 15:00:00,91.44,91.52,90.7,91.03,70515.0,86.6934,86.7693,85.9919,86.3047,70515.0
2021-03-26 15:30:00,90.99,93.83,90.99,93.45,527883.0,86.2668,88.9594,86.2668,88.5991,527883.0
2021-03-29 09:30:00,89.75,91.43,89.62,91.15,326283.0,85.0912,86.684,84.9679,86.4185,326283.0
2021-03-29 10:00:00,91.01,92.0,89.71,89.71,211296.0,86.2858,87.2244,85.0533,85.0533,211296.0
2021-03-29 10:30:00,89.78,89.81,88.21,88.62,199686.0,85.1196,85.1481,83.6311,84.0198,199686.0
2021-03-29 11:00:00,88.62,88.87,88.25,88.54,93045.0,84.0198,84.2569,83.669,83.944,93045.0
2021-03-29 11:30:00,88.66,90.76,88.51,90.58,141856.0,84.0578,86.0487,83.9155,85.8781,141856.0
2021-03-29 12:00:00,90.5,90.65,89.15,89.78,66573.0,85.8022,85.9445,84.5223,85.1196,66573.0
2021-03-29 12:30:00,89.87,90.75,89.64,90.61,69016.0,85.2049,86.0393,84.9869,85.9065,69016.0
2021-03-29 13:00:00,90.61,91.3,90.46,90.48,44206.0,85.9065,86.5607,85.7643,85.7833,44206.0
2021-03-29 13:30:00,90.45,91.18,90.28,90.46,34857.0,85.7548,86.4469,85.5937,85.7643,34857.0
2021-03-29 14:00:00,90.38,91.36,90.25,91.21,59438.0,85.6885,86.6176,85.5652,86.4754,59438.0
2021-03-29 14:30:00,91.08,91.58,90.55,91.23,73805.0,86.3521,86.8262,85.8496,86.4943,73805.0
2021-03-29 15:00:00,91.3,92.8,91.27,92.64,111441.0,86.5607,87.9829,86.5323,87.8312,111441.0
2021-03-29 15:30:00,92.59,92.61,90.64,90.86,137691.0,87.7838,87.8027,85.935,86.1436,137691.0
2021-03-30 09:30:00,92.06,93.9,91.74,93.18,290885.0,87.2813,89.0258,86.9779,88.3431,290885.0
2021-03-30 10:00:00,93.25,93.53,91.97,93.2,127489.0,88.4095,88.675,87.1959,88.3621,127489.0
2021-03-30 10:30:00,93.18,93.74,92.97,93.05,119778.0,88.3431,88.8741,88.144,88.2199,119778.0
2021-03-30 11:00:00,92.98,93.98,92.96,93.51,86772.0,88.1535,89.1016,88.1345,88.656,86772.0
2021-03-30 11:30:00,93.53,93.53,92.54,92.7,61385.0,88.675,88.675,87.7363,87.888,61385.0
2021-03-30 12:00:00,92.74,93.09,92.45,92.65,37862.0,87.926,88.2578,87.651,87.8406,37862.0
2021-03-30 12:30:00,92.56,93.0,92.42,92.87,19489.0,87.7553,88.1725,87.6226,88.0492,19489.0
2021-03-30 13:00:00,92.54,92.62,92.2,92.44,24378.0,87.7363,87.8122,87.414,87.6415,24378.0
2021-03-30 13:30:00,92.41,92.85,92.14,92.58,21897.0,87.6131,88.0303,87.3571,87.7743,21897.0
2021-03-30 14:00:00,92.5,93.19,92.2,93.11,54680.0,87.6984,88.3526,87.414,88.2768,54680.0
2021-03-30 14:30:00,93.06,93.73,92.59,93.69,49914.0,88.2294,88.8646,87.7838,88.8267,49914.0
2021-03-30 15:00:00,93.65,93.96,93.25,93.93,86512.0,88.7887,89.0826,88.4095,89.0542,86512.0
2021-03-30 15:30:00,93.88,94.03,92.4,93.25,168400.0,89.0068,89.149,87.6036,88.4095,168400.0
2021-03-31 09:30:00,92.64,93.66,91.78,92.17,220197.0,87.8312,88.7982,87.0158,87.3856,220197.0
2021-03-31 10:00:00,92.25,92.25,91.19,91.36,103818.0,87.4614,87.4614,86.4564,86.6176,103818.0
2021-03-31 10:30:00,91.41,91.62,90.91,91.35,157668.0,86.665,86.8641,86.191,86.6081,157668.0
2021-03-31 11:00:00,91.38,92.0,91.1,91.1,120444.0,86.6366,87.2244,86.3711,86.3711,120444.0
2021-03-31 11:30:00,91.05,91.5,90.91,91.34,61539.0,86.3237,86.7503,86.191,86.5986,61539.0
2021-03-31 12:00:00,91.33,91.55,91.09,91.4,32605.0,86.5892,86.7977,86.3616,86.6555,32605.0
2021-03-31 12:30:00,91.38,92.16,91.12,92.16,61605.0,86.6366,87.3761,86.3901,87.3761,61605.0
2021-03-31 13:00:00,92.18,92.22,91.89,91.96,33169.0,87.395,87.433,87.1201,87.1865,33169.0
2021-03-31 13:30:00,91.92,92.22,91.92,92.2,29522.0,87.1485,87.433,87.1485,87.414,29522.0
2021-03-31 14:00:00,92.1,92.2,91.78,92.07,39466.0,87.3192,87.414,87.0158,87.2907,39466.0
2021-03-31 14:30:00,92.1,92.7,91.95,91.95,52168.0,87.3192,87.888,87.177,87.177,52168.0
2021-03-31 15:00:00,91.99,92.12,91.62,92.0,52211.0,87.2149,87.3382,86.8641,87.2244,52211.0
2021-03-31 15:30:00,91.94,92.15,90.69,90.69,185876.0,87.1675,87.3666,85.9824,85.9824,185876.0
2021-04-01 09:30:00,90.38,91.71,90.24,90.99,276421.0,85.6885,86.9494,85.5557,86.2668,276421.0
2021-04-01 10:00:00,91.1,92.39,90.99,92.34,135547.0,86.3711,87.5941,86.2668,87.5467,135547.0
2021-04-01 10:30:00,92.33,92.42,91.9,92.2,44629.0,87.5372,87.6226,87.1296,87.414,44629.0
2021-04-01 11:00:00,92.19,92.68,92.08,92.4,60886.0,87.4045,87.8691,87.3002,87.6036,60886.0
2021-04-01 11:30:00,92.39,92.91,92.34,92.68,73219.0,87.5941,88.0871,87.5467,87.8691,73219.0
2021-04-01 12:00:00,92.73,93.48,92.73,93.27,91148.0,87.9165,88.6276,87.9165,88.4285,91148.0
2021-04-01 12:30:00,93.22,93.7,93.17,93.2,115825.0,88.3811,88.8361,88.3336,88.3621,115825.0
2021-04-01 13:00:00,93.16,93.3,92.76,92.99,105072.0,88.3242,88.4569,87.9449,88.163,105072.0
2021-04-01 13:30:00,92.99,93.43,92.87,93.0,237340.0,88.163,88.5801,88.0492,88.1725,237340.0
2021-04-01 14:00:00,92.99,93.53,92.93,93.36,55283.0,88.163,88.675,88.1061,88.5138,55283.0
2021-04-01 14:30:00,93.29,93.65,93.19,93.36,54253.0,88.4474,88.7887,88.3526,88.5138,54253.0
2021-04-01 15:00:00,93.37,93.42,92.94,93.1,51609.0,88.5233,88.5707,88.1156,88.2673,51609.0
2021-04-01 15:30:00,92.96,94.0,92.69,93.99,230453.0,88.1345,89.1206,87.8786,89.1111,230453.0
2021-04-05 09:30:00,96.63,97.74,95.0,95.96,504584.0,91.614,92.6664,90.0687,90.9788,504584.0
2021-04-05 10:00:00,96.04,96.4,95.49,96.01,141759.0,91.0547,91.396,90.5332,91.0262,141759.0
2021-04-05 10:30:00,95.99,96.42,95.81,96.15,75993.0,91.0073,91.4149,90.8366,91.159,75993.0
2021-04-05 11:00:00,96.0,96.4,95.83,96.02,58548.0,91.0167,91.396,90.8556,91.0357,58548.0
2021-04-05 11:30:00,96.14,96.46,95.99,96.21,63292.0,91.1495,91.4529,91.0073,91.2158,63292.0
2021-04-05 12:00:00,96.17,96.67,96.02,96.67,51561.0,91.1779,91.652,91.0357,91.652,51561.0
2021-04-05 12:30:00,96.68,97.05,96.52,96.52,118493.0,91.6614,92.0122,91.5098,91.5098,118493.0
2021-04-05 13:00:00,96.5,96.78,96.02,96.08,41658.0,91.4908,91.7563,91.0357,91.0926,41658.0
2021-04-05 13:30:00,96.13,96.45,95.96,96.28,23469.0,91.14,91.4434,90.9788,91.2822,23469.0
2021-04-05 14:00:00,96.22,96.22,95.88,95.9,44146.0,91.2253,91.2253,90.903,90.9219,44146.0
2021-04-05 14:30:00,95.9,95.92,94.5,95.41,117300.0,90.9219,90.9409,89.5946,90.4574,117300.0
2021-04-05 15:00:00,95.34,95.73,95.29,95.52,48278.0,90.391,90.7608,90.3436,90.5617,48278.0
2021-04-05 15:30:00,95.53,96.48,95.43,96.06,101182.0,90.5711,91.4718,90.4763,91.0736,101182.0
2021-04-06 09:30:00,95.74,96.95,95.51,96.75,116569.0,90.7702,91.9174,90.5522,91.7278,116569.0
2021-04-06 10:00:00,96.73,96.94,96.26,96.6,75023.0,91.7089,91.9079,91.2632,91.5856,75023.0
2021-04-06 10:30:00,96.48,96.7,95.53,95.89,79685.0,91.4718,91.6804,90.5711,90.9125,79685.0
2021-04-06 11:00:00,95.84,95.84,94.67,95.14,97807.0,90.865,90.865,89.7558,90.2014,97807.0
2021-04-06 11:30:00,95.03,95.57,94.97,95.25,49639.0,90.0971,90.6091,90.0402,90.3057,49639.0
2021-04-06 12:00:00,95.2,95.43,95.07,95.3,37539.0,90.2583,90.4763,90.135,90.3531,37539.0
2021-04-06 12:30:00,95.34,95.56,94.96,95.56,44887.0,90.391,90.5996,90.0307,90.5996,44887.0
2021-04-06 13:00:00,95.46,95.69,95.39,95.46,21824.0,90.5048,90.7228,90.4384,90.5048,21824.0
2021-04-06 13:30:00,95.45,95.95,95.4,95.85,25385.0,90.4953,90.9693,90.4479,90.8745,25385.0
2021-04-06 14:00:00,95.83,95.93,95.67,95.76,19472.0,90.8556,90.9504,90.7039,90.7892,19472.0
2021-04-06 14:30:00,95.76,95.91,95.41,95.61,31808.0,90.7892,90.9314,90.4574,90.647,31808.0
2021-04-06 15:00:00,95.51,95.66,95.16,95.31,31303.0,90.5522,90.6944,90.2203,90.3626,31303.0
2021-04-06 15:30:00,95.44,95.83,95.26,95.83,90292.0,90.4858,90.8556,90.3152,90.8556,90292.0
2021-04-07 09:30:00,96.09,97.48,95.58,95.8,207343.0,91.1021,92.4199,90.6185,90.8271,207343.0
2021-04-07 10:00:00,95.62,96.14,95.25,96.14,75988.0,90.6565,91.1495,90.3057,91.1495,75988.0
2021-04-07 10:30:00,96.2,96.31,95.61,95.71,71881.0,91.2064,91.3107,90.647,90.7418,71881.0
2021-04-07 11:00:00,95.66,95.8,95.25,95.64,52160.0,90.6944,90.8271,90.3057,90.6754,52160.0
2021-04-07 11:30:00,95.61,95.62,94.97,95.19,50877.0,90.647,90.6565,90.0402,90.2488,50877.0
2021-04-07 12:00:00,95.16,95.57,95.11,95.34,37608.0,90.2203,90.6091,90.1729,90.391,37608.0
2021-04-07 12:30:00,95.39,96.28,95.39,96.1,40882.0,90.4384,91.2822,90.4384,91.1116,40882.0
2021-04-07 13:00:00,96.28,96.42,96.11,96.33,34616.0,91.2822,91.4149,91.121,91.3296,34616.0
2021-04-07 13:30:00,96.35,96.75,96.17,96.73,61629.0,91.3486,91.7278,91.1779,91.7089,61629.0
2021-04-07 14:00:00,96.67,96.85,96.27,96.27,53834.0,91.652,91.8226,91.2727,91.2727,53834.0
2021-04-07 14:30:00,96.34,96.5,96.07,96.07,27327.0,91.3391,91.4908,91.0831,91.0831,27327.0
2021-04-07 15:00:00,96.1,96.45,96.08,96.33,59619.0,91.1116,91.4434,91.0926,91.3296,59619.0
2021-04-07 15:30:00,96.36,96.88,96.1,96.88,86019.0,91.3581,91.8511,91.1116,91.8511,86019.0
2021-04-08 09:30:00,96.25,96.25,94.12,94.6,469489.0,91.2538,91.2538,89.2343,89.6894,469489.0
2021-04-08 10:00:00,94.74,95.08,94.55,94.92,75872.0,89.8221,90.1445,89.642,89.9928,75872.0
2021-04-08 10:30:00,94.89,95.63,94.84,95.16,75872.0,89.9644,90.666,89.917,90.2203,75872.0
2021-04-08 11:00:00,95.23,95.73,95.08,95.45,42190.0,90.2867,90.7608,90.1445,90.4953,42190.0
2021-04-08 11:30:00,95.42,95.85,95.38,95.54,54625.0,90.4669,90.8745,90.4289,90.5806,54625.0
2021-04-08 12:00:00,95.45,96.29,95.42,96.2,52780.0,90.4953,91.2917,90.4669,91.2064,52780.0
2021-04-08 12:30:00,96.36,96.65,96.31,96.32,85827.0,91.3581,91.633,91.3107,91.3201,85827.0
2021-04-08 13:00:00,96.39,96.64,96.39,96.42,35820.0,91.3865,91.6235,91.3865,91.4149,35820.0
2021-04-08 13:30:00,96.39,96.44,95.95,96.35,29028.0,91.3865,91.4339,90.9693,91.3486,29028.0
2021-04-08 14:00:00,96.27,96.5,96.2,96.45,15499.0,91.2727,91.4908,91.2064,91.4434,15499.0
2021-04-08 14:30:00,96.5,96.94,96.5,96.94,83335.0,91.4908,91.9079,91.4908,91.9079,83335.0
2021-04-08 15:00:00,96.92,97.29,96.91,97.2,235352.0,91.889,92.2398,91.8795,92.1545,235352.0
2021-04-08 15:30:00,97.24,97.27,96.75,96.88,86750.0,92.1924,92.2208,91.7278,91.8511,86750.0
2021-04-09 09:30:00,98.52,99.31,98.22,98.54,259243.0,93.4059,94.1549,93.1215,93.4249,259243.0
2021-04-09 10:00:00,98.49,98.49,97.3,97.62,107414.0,93.3775,93.3775,92.2493,92.5527,107414.0
2021-04-09 10:30:00,97.56,98.12,97.43,97.93,57336.0,92.4958,93.0267,92.3725,92.8466,57336.0
2021-04-09 11:00:00,97.91,98.75,97.91,98.38,77688.0,92.8276,93.624,92.8276,93.2732,77688.0
2021-04-09 11:30:00,98.39,98.54,98.17,98.24,23292.0,93.2827,93.4249,93.0741,93.1405,23292.0
2021-04-09 12:00:00,98.27,98.33,97.97,98.05,45543.0,93.1689,93.2258,92.8845,92.9603,45543.0
2021-04-09 12:30:00,98.05,98.27,98.05,98.13,10547.0,92.9603,93.1689,92.9603,93.0362,10547.0
2021-04-09 13:00:00,98.12,98.16,97.71,97.73,41863.0,93.0267,93.0646,92.638,92.6569,41863.0
2021-04-09 13:30:00,97.71,98.0,97.64,97.76,49490.0,92.638,92.9129,92.5716,92.6854,49490.0
2021-04-09 14:00:00,97.78,97.8,97.39,97.65,20712.0,92.7043,92.7233,92.3346,92.5811,20712.0
2021-04-09 14:30:00,97.63,97.76,97.56,97.68,24757.0,92.5621,92.6854,92.4958,92.6095,24757.0
2021-04-09 15:00:00,97.77,98.4,97.67,98.34,45206.0,92.6949,93.2922,92.6001,93.2353,45206.0
2021-04-09 15:30:00,98.37,99.24,98.37,99.18,391913.0,93.2637,94.0886,93.2637,94.0317,391913.0
2021-04-12 09:30:00,99.8,100.54,99.34,99.8,377422.0,94.6195,95.3211,94.1834,94.6195,377422.0
2021-04-12 10:00:00,99.75,100.38,99.61,100.2,98147.0,94.5721,95.1694,94.4394,94.9987,98147.0
2021-04-12 10:30:00,100.14,100.2,99.72,100.12,65196.0,94.9418,94.9987,94.5436,94.9229,65196.0
2021-04-12 11:00:00,100.14,100.25,99.41,100.06,66539.0,94.9418,95.0461,94.2497,94.866,66539.0
2021-04-12 11:30:00,100.19,100.62,99.88,100.48,79727.0,94.9892,95.3969,94.6953,95.2642,79727.0
2021-04-12 12:00:00,100.45,100.5,100.09,100.17,42332.0,95.2357,95.2832,94.8944,94.9703,42332.0
2021-04-12 12:30:00,100.18,100.75,100.17,100.38,74179.0,94.9798,95.5202,94.9703,95.1694,74179.0
2021-04-12 13:00:00,100.41,100.41,99.82,99.94,38300.0,95.1978,95.1978,94.6385,94.7522,38300.0
2021-04-12 13:30:00,99.98,100.06,99.7,99.78,21286.0,94.7901,94.866,94.5247,94.6005,21286.0
2021-04-12 14:00:00,99.79,100.17,99.64,100.17,42406.0,94.61,94.9703,94.4678,94.9703,42406.0
2021-04-12 14:30:00,100.15,100.34,100.0,100.06,43908.0,94.9513,95.1315,94.8091,94.866,43908.0
2021-04-12 15:00:00,100.06,100.37,99.8,100.33,54038.0,94.866,95.1599,94.6195,95.122,54038.0
2021-04-12 15:30:00,100.36,100.84,100.25,100.68,159006.0,95.1504,95.6055,95.0461,95.4538,159006.0
2021-04-13 09:30:00,99.99,100.0,96.44,96.97,384714.0,94.7996,94.8091,91.4339,91.9364,384714.0
2021-04-13 10:00:00,96.93,98.44,96.91,98.27,203166.0,91.8985,93.3301,91.8795,93.1689,203166.0
2021-04-13 10:30:00,98.33,98.82,98.08,98.75,100090.0,93.2258,93.6904,92.9888,93.624,100090.0
2021-04-13 11:00:00,98.76,99.1,98.64,98.68,89298.0,93.6335,93.9558,93.5197,93.5576,89298.0
2021-04-13 11:30:00,98.83,99.05,98.66,98.96,52023.0,93.6998,93.9084,93.5387,93.8231,52023.0
2021-04-13 12:00:00,99.03,99.07,98.61,98.68,37591.0,93.8895,93.9274,93.4913,93.5576,37591.0
2021-04-13 12:30:00,98.65,98.69,97.9,97.94,48942.0,93.5292,93.5671,92.8181,92.856,48942.0
2021-04-13 13:00:00,97.97,97.97,97.61,97.67,38326.0,92.8845,92.8845,92.5432,92.6001,38326.0
2021-04-13 13:30:00,97.68,98.06,97.68,98.05,16482.0,92.6095,92.9698,92.6095,92.9603,16482.0
2021-04-13 14:00:00,98.07,98.83,98.07,98.61,65317.0,92.9793,93.6998,92.9793,93.4913,65317.0
2021-04-13 14:30:00,98.54,98.69,98.31,98.5,27649.0,93.4249,93.5671,93.2068,93.387,27649.0
2021-04-13 15:00:00,98.5,99.03,98.5,98.57,90267.0,93.387,93.8895,93.387,93.4533,90267.0
2021-04-13 15:30:00,98.59,98.59,97.86,97.93,102442.0,93.4723,93.4723,92.7802,92.8466,102442.0
2021-04-14 09:30:00,97.81,99.92,96.87,99.87,320361.0,92.7328,94.7333,91.8416,94.6859,320361.0
2021-04-14 10:00:00,99.9,100.65,99.61,100.39,182561.0,94.7143,95.4254,94.4394,95.1789,182561.0
2021-04-14 10:30:00,100.5,101.79,100.43,101.55,197030.0,95.2832,96.5062,95.2168,96.2786,197030.0
2021-04-14 11:00:00,101.56,101.8,101.09,101.69,99643.0,96.2881,96.5157,95.8425,96.4114,99643.0
2021-04-14 11:30:00,101.65,101.87,101.43,101.69,45904.0,96.3735,96.582,96.1649,96.4114,45904.0
2021-04-14 12:00:00,101.68,101.68,100.87,101.0,76850.0,96.4019,96.4019,95.6339,95.7572,76850.0
2021-04-14 12:30:00,100.96,101.26,100.95,101.01,22574.0,95.7193,96.0037,95.7098,95.7667,22574.0
2021-04-14 13:00:00,101.03,101.05,100.61,100.91,48107.0,95.7856,95.8046,95.3874,95.6719,48107.0
2021-04-14 13:30:00,100.91,101.2,100.1,100.24,66128.0,95.6719,95.9468,94.9039,95.0366,66128.0
2021-04-14 14:00:00,100.33,100.75,100.05,100.6,88018.0,95.122,95.5202,94.8565,95.378,88018.0
2021-04-14 14:30:00,100.58,100.66,99.91,99.91,55132.0,95.359,95.4348,94.7238,94.7238,55132.0
2021-04-14 15:00:00,99.88,100.25,99.62,100.19,69339.0,94.6953,95.0461,94.4488,94.9892,69339.0
2021-04-14 15:30:00,100.22,100.32,99.66,99.92,96886.0,95.0177,95.1125,94.4868,94.7333,96886.0
2021-04-15 09:30:00,101.26,101.26,97.38,98.2,660966.0,96.0037,96.0037,92.3251,93.1025,660966.0
2021-04-15 10:00:00,98.3,98.3,96.94,97.22,222698.0,93.1974,93.1974,91.9079,92.1734,222698.0
2021-04-15 10:30:00,97.46,98.5,97.2,98.19,115272.0,92.401,93.387,92.1545,93.0931,115272.0
2021-04-15 11:00:00,98.25,98.38,97.36,97.48,111293.0,93.1499,93.2732,92.3061,92.4199,111293.0
2021-04-15 11:30:00,97.47,99.02,97.38,99.0,45852.0,92.4104,93.88,92.3251,93.861,45852.0
2021-04-15 12:00:00,98.98,99.58,98.85,99.48,87112.0,93.8421,94.4109,93.7188,94.3161,87112.0
2021-04-15 12:30:00,99.46,99.65,99.21,99.33,48075.0,94.2971,94.4773,94.0601,94.1739,48075.0
2021-04-15 13:00:00,99.25,99.28,98.17,98.18,92768.0,94.098,94.1265,93.0741,93.0836,92768.0
2021-04-15 13:30:00,98.22,98.83,98.04,98.78,42001.0,93.1215,93.6998,92.9508,93.6524,42001.0
2021-04-15 14:00:00,98.85,99.22,98.67,98.83,52408.0,93.7188,94.0696,93.5481,93.6998,52408.0
2021-04-15 14:30:00,98.83,99.27,98.82,98.94,27883.0,93.6998,94.117,93.6904,93.8041,27883.0
2021-04-15 15:00:00,99.0,99.41,98.8,98.83,47366.0,93.861,94.2497,93.6714,93.6998,47366.0
2021-04-15 15:30:00,98.93,99.78,98.8,99.74,131392.0,93.7947,94.6005,93.6714,94.5626,131392.0
2021-04-16 09:30:00,101.41,102.5,101.0,101.5,390164.0,96.1459,97.1793,95.7572,96.2312,390164.0
2021-04-16 10:00:00,101.4,101.98,101.0,101.63,105230.0,96.1364,96.6863,95.7572,96.3545,105230.0
2021-04-16 10:30:00,101.5,102.3,101.46,101.48,94738.0,96.2312,96.9897,96.1933,96.2123,94738.0
2021-04-16 11:00:00,101.51,101.88,100.95,101.2,72041.0,96.2407,96.5915,95.7098,95.9468,72041.0
2021-04-16 11:30:00,101.12,101.19,100.51,100.51,40661.0,95.871,95.9373,95.2926,95.2926,40661.0
2021-04-16 12:00:00,100.54,100.98,100.5,100.64,50137.0,95.3211,95.7382,95.2832,95.4159,50137.0
2021-04-16 12:30:00,100.53,100.98,100.48,100.8,32702.0,95.3116,95.7382,95.2642,95.5676,32702.0
2021-04-16 13:00:00,100.76,100.97,100.64,100.89,13789.0,95.5297,95.7288,95.4159,95.6529,13789.0
2021-04-16 13:30:00,100.88,101.19,100.81,101.15,16083.0,95.6434,95.9373,95.5771,95.8994,16083.0
2021-04-16 14:00:00,101.12,101.31,100.96,101.1,30963.0,95.871,96.0511,95.7193,95.852,30963.0
2021-04-16 14:30:00,101.2,101.66,101.2,101.58,70297.0,95.9468,96.3829,95.9468,96.3071,70297.0
2021-04-16 15:00:00,101.6,101.91,101.52,101.87,45851.0,96.3261,96.62,96.2502,96.582,45851.0
2021-04-16 15:30:00,101.96,102.41,101.51,101.63,257311.0,96.6674,97.094,96.2407,96.3545,257311.0
2021-04-19 09:30:00,101.5,102.5,100.76,101.52,256821.0,96.2312,97.1793,95.5297,96.2502,256821.0
2021-04-19 10:00:00,101.37,101.78,100.6,101.44,89614.0,96.108,96.4967,95.378,96.1744,89614.0
2021-04-19 10:30:00,101.35,101.75,100.33,100.64,59879.0,96.089,96.4683,95.122,95.4159,59879.0
2021-04-19 11:00:00,100.46,100.84,99.96,100.84,65490.0,95.2452,95.6055,94.7712,95.6055,65490.0
2021-04-19 11:30:00,100.77,101.41,100.41,100.9,48013.0,95.5391,96.1459,95.1978,95.6624,48013.0
2021-04-19 12:00:00,100.88,101.24,100.77,101.0,33773.0,95.6434,95.9847,95.5391,95.7572,33773.0
2021-04-19 12:30:00,100.92,101.1,100.5,100.68,17778.0,95.6814,95.852,95.2832,95.4538,17778.0
2021-04-19 13:00:00,100.6,101.21,100.59,101.06,32813.0,95.378,95.9563,95.3685,95.8141,32813.0
2021-04-19 13:30:00,101.03,101.25,100.88,101.14,24844.0,95.7856,95.9942,95.6434,95.8899,24844.0
2021-04-19 14:00:00,101.0,101.3,100.9,101.11,28728.0,95.7572,96.0416,95.6624,95.8615,28728.0
2021-04-19 14:30:00,101.25,101.49,100.89,101.38,31846.0,95.9942,96.2218,95.6529,96.1175,31846.0
2021-04-19 15:00:00,101.36,101.52,100.81,100.88,32867.0,96.0985,96.2502,95.5771,95.6434,32867.0
2021-04-19 15:30:00,100.83,101.1,100.43,100.96,63102.0,95.596,95.852,95.2168,95.7193,63102.0
2021-04-20 09:30:00,99.25,99.43,97.65,97.96,236269.0,94.098,94.2687,92.5811,92.875,236269.0
2021-04-20 10:00:00,97.95,98.25,97.41,97.68,104565.0,92.8655,93.1499,92.3536,92.6095,104565.0
2021-04-20 10:30:00,97.65,97.65,95.59,96.15,222943.0,92.5811,92.5811,90.628,91.159,222943.0
2021-04-20 11:00:00,96.14,96.21,94.94,95.6,136339.0,91.1495,91.2158,90.0118,90.6375,136339.0
2021-04-20 11:30:00,95.53,95.96,95.17,95.91,104849.0,90.5711,90.9788,90.2298,90.9314,104849.0
2021-04-20 12:00:00,95.94,96.13,95.66,96.0,18535.0,90.9599,91.14,90.6944,91.0167,18535.0
2021-04-20 12:30:00,95.99,96.04,95.01,95.27,185335.0,91.0073,91.0547,90.0781,90.3246,185335.0
2021-04-20 13:00:00,95.27,95.45,94.83,94.83,76398.0,90.3246,90.4953,89.9075,89.9075,76398.0
2021-04-20 13:30:00,94.87,94.87,94.54,94.76,63725.0,89.9454,89.9454,89.6325,89.8411,63725.0
2021-04-20 14:00:00,94.73,95.39,94.64,94.95,49272.0,89.8127,90.4384,89.7273,90.0212,49272.0
2021-04-20 14:30:00,94.89,94.9,94.35,94.5,103655.0,89.9644,89.9738,89.4524,89.5946,103655.0
2021-04-20 15:00:00,94.52,95.4,94.48,95.31,67891.0,89.6136,90.4479,89.5756,90.3626,67891.0
2021-04-20 15:30:00,95.23,96.06,95.23,95.45,90033.0,90.2867,91.0736,90.2867,90.4953,90033.0
2021-04-21 09:30:00,94.74,96.35,93.74,95.99,157209.0,89.8221,91.3486,88.8741,91.0073,157209.0
2021-04-21 10:00:00,96.17,97.7,96.16,97.14,127696.0,91.1779,92.6285,91.1684,92.0976,127696.0
2021-04-21 10:30:00,97.18,98.13,97.04,98.1,43899.0,92.1355,93.0362,92.0028,93.0077,43899.0
2021-04-21 11:00:00,98.14,98.41,96.9,97.01,59340.0,93.0457,93.3016,91.87,91.9743,59340.0
2021-04-21 11:30:00,97.12,97.96,96.8,97.95,35440.0,92.0786,92.875,91.7752,92.8655,35440.0
2021-04-21 12:00:00,98.0,98.24,97.91,98.17,44999.0,92.9129,93.1405,92.8276,93.0741,44999.0
2021-04-21 12:30:00,98.21,98.48,98.11,98.38,30981.0,93.112,93.368,93.0172,93.2732,30981.0
2021-04-21 13:00:00,98.42,98.48,98.16,98.27,33983.0,93.3111,93.368,93.0646,93.1689,33983.0
2021-04-21 13:30:00,98.18,98.91,98.18,98.88,69433.0,93.0836,93.7757,93.0836,93.7472,69433.0
2021-04-21 14:00:00,98.94,99.17,98.87,98.92,64170.0,93.8041,94.0222,93.7378,93.7852,64170.0
2021-04-21 14:30:00,98.84,99.06,98.72,98.84,42905.0,93.7093,93.9179,93.5956,93.7093,42905.0
2021-04-21 15:00:00,98.83,99.15,98.72,98.77,180934.0,93.6998,94.0032,93.5956,93.643,180934.0
2021-04-21 15:30:00,98.75,99.73,98.69,99.57,132516.0,93.624,94.5531,93.5671,94.4014,132516.0
2021-04-22 09:30:00,99.5,99.51,97.27,97.9,215566.0,94.3351,94.3445,92.2208,92.8181,215566.0
2021-04-22 10:00:00,97.88,97.93,97.01,97.36,104101.0,92.7992,92.8466,91.9743,92.3061,104101.0
2021-04-22 10:30:00,97.3,98.11,97.3,97.92,38658.0,92.2493,93.0172,92.2493,92.8371,38658.0
2021-04-22 11:00:00,98.0,98.54,97.95,98.42,42816.0,92.9129,93.4249,92.8655,93.3111,42816.0
2021-04-22 11:30:00,98.44,99.14,98.35,99.01,63514.0,93.3301,93.9937,93.2448,93.8705,63514.0
2021-04-22 12:00:00,99.05,99.05,98.62,98.79,32095.0,93.9084,93.9084,93.5007,93.6619,32095.0
2021-04-22 12:30:00,98.83,99.48,98.83,99.42,29809.0,93.6998,94.3161,93.6998,94.2592,29809.0
2021-04-22 13:00:00,99.39,99.44,97.05,98.29,164929.0,94.2308,94.2782,92.0122,93.1879,164929.0
2021-04-22 13:30:00,98.28,98.37,96.1,96.22,165013.0,93.1784,93.2637,91.1116,91.2253,165013.0
2021-04-22 14:00:00,96.17,96.98,95.68,96.97,134275.0,91.1779,91.9459,90.7134,91.9364,134275.0
2021-04-22 14:30:00,96.84,97.36,96.73,97.09,56760.0,91.8131,92.3061,91.7089,92.0502,56760.0
2021-04-22 15:00:00,97.12,97.39,96.11,96.39,39785.0,92.0786,92.3346,91.121,91.3865,39785.0
2021-04-22 15:30:00,96.42,96.85,96.16,96.26,124878.0,91.4149,91.8226,91.1684,91.2632,124878.0
2021-04-23 09:30:00,96.42,98.97,96.08,98.97,198482.0,91.4149,93.8326,91.0926,93.8326,198482.0
2021-04-23 10:00:00,98.97,100.04,98.93,99.99,171950.0,93.8326,94.847,93.7947,94.7996,171950.0
2021-04-23 10:30:00,100.04,100.99,99.96,100.99,121460.0,94.847,95.7477,94.7712,95.7477,121460.0
2021-04-23 11:00:00,100.98,101.35,100.71,100.84,314465.0,95.7382,96.089,95.4823,95.6055,314465.0
2021-04-23 11:30:00,100.79,101.23,100.66,100.98,132357.0,95.5581,95.9753,95.4348,95.7382,132357.0
2021-04-23 12:00:00,101.0,101.47,100.97,101.35,83860.0,95.7572,96.2028,95.7288,96.089,83860.0
2021-04-23 12:30:00,101.38,101.9,101.25,101.75,183577.0,96.1175,96.6105,95.9942,96.4683,183577.0
2021-04-23 13:00:00,101.8,101.98,101.7,101.98,117534.0,96.5157,96.6863,96.4209,96.6863,117534.0
2021-04-23 13:30:00,101.97,102.2,101.71,101.77,136158.0,96.6768,96.8949,96.4303,96.4872,136158.0
2021-04-23 14:00:00,101.84,102.0,101.61,101.8,90100.0,96.5536,96.7053,96.3355,96.5157,90100.0
2021-04-23 14:30:00,101.79,102.41,101.73,102.34,137330.0,96.5062,97.094,96.4493,97.0276,137330.0
2021-04-23 15:00:00,102.32,102.74,102.16,102.7,213307.0,97.0087,97.4069,96.857,97.369,213307.0
2021-04-23 15:30:00,102.73,103.06,101.62,101.77,319493.0,97.3974,97.7103,96.345,96.4872,319493.0
2021-04-26 09:30:00,102.9,105.42,102.66,105.09,356114.0,97.5586,99.9478,97.331,99.6349,356114.0
2021-04-26 10:00:00,105.11,105.58,104.4,104.64,108917.0,99.6539,100.0995,98.9807,99.2083,108917.0
2021-04-26 10:30:00,104.63,105.0,104.24,104.65,63297.0,99.1988,99.5496,98.829,99.2177,63297.0
2021-04-26 11:00:00,104.6,104.99,104.53,104.7,45468.0,99.1703,99.5401,99.104,99.2651,45468.0
2021-04-26 11:30:00,104.69,104.79,104.04,104.22,54523.0,99.2557,99.3505,98.6394,98.8101,54523.0
2021-04-26 12:00:00,104.24,104.27,103.58,103.72,45939.0,98.829,98.8575,98.2033,98.336,45939.0
2021-04-26 12:30:00,103.76,104.03,103.67,103.8,15297.0,98.3739,98.6299,98.2886,98.4119,15297.0
2021-04-26 13:00:00,103.84,103.93,103.59,103.68,13180.0,98.4498,98.5351,98.2128,98.2981,13180.0
2021-04-26 13:30:00,103.72,103.72,103.37,103.62,24548.0,98.336,98.336,98.0042,98.2412,24548.0
2021-04-26 14:00:00,103.73,103.85,103.35,103.55,27429.0,98.3455,98.4593,97.9852,98.1748,27429.0
2021-04-26 14:30:00,103.44,103.52,103.2,103.39,18755.0,98.0705,98.1464,97.843,98.0231,18755.0
2021-04-26 15:00:00,103.41,103.63,102.63,102.75,31898.0,98.0421,98.2507,97.3026,97.4164,31898.0
2021-04-26 15:30:00,102.72,103.39,102.46,102.61,116392.0,97.3879,98.0231,97.1414,97.2836,116392.0
2021-04-27 09:30:00,103.32,104.39,102.69,103.6,176989.0,97.9568,98.9712,97.3595,98.2222,176989.0
2021-04-27 10:00:00,103.6,104.13,103.25,103.82,44287.0,98.2222,98.7247,97.8904,98.4308,44287.0
2021-04-27 10:30:00,103.89,104.38,103.64,104.03,56393.0,98.4972,98.9617,98.2602,98.6299,56393.0
2021-04-27 11:00:00,104.02,104.35,103.94,104.09,30852.0,98.6204,98.9333,98.5446,98.6868,30852.0
2021-04-27 11:30:00,104.1,104.57,103.94,104.45,29037.0,98.6963,99.1419,98.5446,99.0281,29037.0
2021-04-27 12:00:00,104.48,104.57,104.15,104.28,25356.0,99.0566,99.1419,98.7437,98.8669,25356.0
2021-04-27 12:30:00,104.27,104.27,103.3,103.58,35326.0,98.8575,98.8575,97.9378,98.2033,35326.0
2021-04-27 13:00:00,103.45,103.91,103.45,103.64,13690.0,98.08,98.5161,98.08,98.2602,13690.0
2021-04-27 13:30:00,103.77,104.2,103.68,104.12,18313.0,98.3834,98.7911,98.2981,98.7152,18313.0
2021-04-27 14:00:00,104.09,104.35,103.88,104.33,43893.0,98.6868,98.9333,98.4877,98.9143,43893.0
2021-04-27 14:30:00,104.38,104.93,104.34,104.86,54852.0,98.9617,99.4832,98.9238,99.4168,54852.0
2021-04-27 15:00:00,104.71,105.39,104.68,105.08,113494.0,99.2746,99.9193,99.2462,99.6254,113494.0
2021-04-27 15:30:00,105.21,105.69,105.15,105.55,135379.0,99.7487,100.2037,99.6918,100.071,135379.0
2021-04-28 09:30:00,106.37,107.15,105.44,105.56,212688.0,100.8484,101.588,99.9667,100.0805,212688.0
2021-04-28 10:00:00,105.7,106.2,105.17,106.2,74748.0,100.2132,100.6873,99.7107,100.6873,74748.0
2021-04-28 10:30:00,106.08,106.67,105.95,106.56,67864.0,100.5735,101.1329,100.4503,101.0286,67864.0
2021-04-28 11:00:00,106.49,106.61,105.98,106.05,45733.0,100.9622,101.076,100.4787,100.5451,45733.0
2021-04-28 11:30:00,106.05,106.11,105.8,105.94,33841.0,100.5451,100.6019,100.308,100.4408,33841.0
2021-04-28 12:00:00,105.94,106.17,105.73,105.87,34183.0,100.4408,100.6588,100.2417,100.3744,34183.0
2021-04-28 12:30:00,105.76,106.1,105.71,105.91,7063.0,100.2701,100.5925,100.2227,100.4123,7063.0
2021-04-28 13:00:00,105.93,106.02,105.72,105.83,32793.0,100.4313,100.5166,100.2322,100.3365,32793.0
2021-04-28 13:30:00,105.79,105.79,105.36,105.36,16793.0,100.2986,100.2986,99.8909,99.8909,16793.0
2021-04-28 14:00:00,105.38,106.17,105.23,106.17,75561.0,99.9098,100.6588,99.7676,100.6588,75561.0
2021-04-28 14:30:00,106.13,106.6,105.89,106.25,62887.0,100.6209,101.0665,100.3934,100.7347,62887.0
2021-04-28 15:00:00,106.24,106.45,105.53,106.27,45225.0,100.7252,100.9243,100.0521,100.7536,45225.0
2021-04-28 15:30:00,106.17,106.36,105.8,105.89,62055.0,100.6588,100.839,100.308,100.3934,62055.0
2021-04-29 09:30:00,108.52,109.99,108.25,109.56,314624.0,102.8868,104.2805,102.6309,103.8729,314624.0
2021-04-29 10:00:00,109.62,110.04,109.19,109.38,249972.0,103.9297,104.3279,103.5221,103.7022,249972.0
2021-04-29 10:30:00,109.3,109.5,108.08,108.46,150244.0,103.6264,103.816,102.4697,102.83,150244.0
2021-04-29 11:00:00,108.64,109.35,108.5,109.29,94768.0,103.0006,103.6738,102.8679,103.6169,94768.0
2021-04-29 11:30:00,109.26,109.43,108.84,109.25,24383.0,103.5884,103.7496,103.1902,103.579,24383.0
2021-04-29 12:00:00,109.13,109.14,108.18,108.51,48324.0,103.4652,103.4747,102.5645,102.8774,48324.0
2021-04-29 12:30:00,108.48,109.53,108.48,109.37,33847.0,102.8489,103.8444,102.8489,103.6927,33847.0
2021-04-29 13:00:00,109.3,109.66,109.24,109.54,74902.0,103.6264,103.9677,103.5695,103.8539,74902.0
2021-04-29 13:30:00,109.55,109.73,109.35,109.42,257302.0,103.8634,104.034,103.6738,103.7401,257302.0
2021-04-29 14:00:00,109.48,110.35,109.44,110.35,136683.0,103.797,104.6219,103.7591,104.6219,136683.0
2021-04-29 14:30:00,110.31,111.2,110.31,110.79,158833.0,104.5839,105.4277,104.5839,105.039,158833.0
2021-04-29 15:00:00,110.89,111.22,110.42,110.51,100461.0,105.1338,105.4467,104.6882,104.7735,100461.0
2021-04-29 15:30:00,110.51,111.34,110.5,111.14,177623.0,104.7735,105.5605,104.7641,105.3708,177623.0
2021-04-30 09:30:00,109.29,110.58,108.87,110.17,250117.0,103.6169,104.8399,103.2187,104.4512,250117.0
2021-04-30 10:00:00,110.23,110.35,108.95,109.39,108025.0,104.5081,104.6219,103.2945,103.7117,108025.0
2021-04-30 10:30:00,109.36,109.37,107.88,108.49,125384.0,103.6832,103.6927,102.2801,102.8584,125384.0
2021-04-30 11:00:00,108.23,108.95,108.08,108.34,54694.0,102.6119,103.2945,102.4697,102.7162,54694.0
2021-04-30 11:30:00,108.38,108.79,108.15,108.6,85615.0,102.7541,103.1428,102.5361,102.9627,85615.0
2021-04-30 12:00:00,108.65,108.89,108.34,108.59,23627.0,103.0101,103.2376,102.7162,102.9532,23627.0
2021-04-30 12:30:00,108.58,108.74,108.25,108.54,16695.0,102.9437,103.0954,102.6309,102.9058,16695.0
2021-04-30 13:00:00,108.33,108.92,108.24,108.92,38701.0,102.7067,103.2661,102.6214,103.2661,38701.0
2021-04-30 13:30:00,108.92,109.37,108.2,108.38,73816.0,103.2661,103.6927,102.5835,102.7541,73816.0
2021-04-30 14:00:00,108.47,109.07,108.24,109.02,40757.0,102.8394,103.4083,102.6214,103.3609,40757.0
2021-04-30 14:30:00,108.95,109.13,108.59,108.59,49512.0,103.2945,103.4652,102.9532,102.9532,49512.0
2021-04-30 15:00:00,108.62,108.99,108.28,108.91,63659.0,102.9817,103.3324,102.6593,103.2566,63659.0
2021-04-30 15:30:00,109.0,109.0,107.79,108.15,150880.0,103.3419,103.3419,102.1947,102.5361,150880.0
2021-05-03 09:30:00,110.54,111.44,109.8,110.81,247532.0,104.802,105.6553,104.1004,105.058,247532.0
2021-05-03 10:00:00,110.83,110.83,108.5,108.7,216548.0,105.0769,105.0769,102.8679,103.0575,216548.0
2021-05-03 10:30:00,108.71,110.0,108.68,109.91,205405.0,103.067,104.29,103.0385,104.2047,205405.0
2021-05-03 11:00:00,109.91,110.75,109.44,110.38,93815.0,104.2047,105.0011,103.7591,104.6503,93815.0
2021-05-03 11:30:00,110.41,110.88,110.35,110.75,45761.0,104.6787,105.1243,104.6219,105.0011,45761.0
2021-05-03 12:00:00,110.8,110.81,110.32,110.51,30075.0,105.0485,105.058,104.5934,104.7735,30075.0
2021-05-03 12:30:00,110.58,110.6,110.21,110.52,18642.0,104.8399,104.8589,104.4891,104.783,18642.0
2021-05-03 13:00:00,110.55,110.9,110.45,110.89,30543.0,104.8115,105.1433,104.7167,105.1338,30543.0
2021-05-03 13:30:00,110.95,111.01,110.6,110.92,38751.0,105.1907,105.2476,104.8589,105.1623,38751.0
2021-05-03 14:00:00,110.93,111.41,110.74,111.38,46531.0,105.1717,105.6268,104.9916,105.5984,46531.0
2021-05-03 14:30:00,111.38,111.58,111.26,111.33,86203.0,105.5984,105.788,105.4846,105.551,86203.0
2021-05-03 15:00:00,111.3,111.3,110.68,110.82,41427.0,105.5225,105.5225,104.9347,105.0675,41427.0
2021-05-03 15:30:00,110.73,110.87,109.41,109.73,144758.0,104.9821,105.1149,103.7306,104.034,144758.0
2021-05-04 09:30:00,108.7,110.43,106.93,107.01,328403.0,103.0575,104.6977,101.3794,101.4552,328403.0
2021-05-04 10:00:00,106.95,108.78,106.24,108.43,203014.0,101.3983,103.1333,100.7252,102.8015,203014.0
2021-05-04 10:30:00,108.47,109.0,107.86,107.86,98590.0,102.8394,103.3419,102.2611,102.2611,98590.0
2021-05-04 11:00:00,107.8,108.68,106.93,108.68,92015.0,102.2042,103.0385,101.3794,103.0385,92015.0
2021-05-04 11:30:00,108.66,109.82,108.61,109.1,119973.0,103.0196,104.1194,102.9722,103.4367,119973.0
2021-05-04 12:00:00,109.11,111.17,109.1,111.05,182338.0,103.4462,105.3993,103.4367,105.2855,182338.0
2021-05-04 12:30:00,111.04,111.22,110.74,110.82,135720.0,105.276,105.4467,104.9916,105.0675,135720.0
2021-05-04 13:00:00,110.79,111.3,110.57,111.12,90246.0,105.039,105.5225,104.8304,105.3519,90246.0
2021-05-04 13:30:00,111.13,111.32,110.65,111.02,46986.0,105.3614,105.5415,104.9063,105.2571,46986.0
2021-05-04 14:00:00,111.03,111.57,110.7,111.36,67325.0,105.2666,105.7785,104.9537,105.5794,67325.0
2021-05-04 14:30:00,111.35,111.58,110.75,110.95,51627.0,105.5699,105.788,105.0011,105.1907,51627.0
2021-05-04 15:00:00,110.85,111.2,110.41,111.04,82576.0,105.0959,105.4277,104.6787,105.276,82576.0
2021-05-04 15:30:00,110.98,112.19,110.9,112.13,206622.0,105.2191,106.3663,105.1433,106.3095,206622.0
2021-05-05 09:30:00,113.37,113.37,110.97,112.71,219158.0,107.4851,107.4851,105.2097,106.8593,219158.0
2021-05-05 10:00:00,112.92,113.15,111.84,112.13,84709.0,107.0584,107.2765,106.0345,106.3095,84709.0
2021-05-05 10:30:00,112.09,113.39,111.78,113.39,82463.0,106.2715,107.504,105.9776,107.504,82463.0
2021-05-05 11:00:00,113.36,114.32,113.33,114.32,121403.0,107.4756,108.3858,107.4472,108.3858,121403.0
2021-05-05 11:30:00,114.33,115.13,114.17,114.99,135284.0,108.3953,109.1537,108.2436,109.021,135284.0
2021-05-05 12:00:00,115.04,115.15,114.45,114.75,58836.0,109.0684,109.1727,108.509,108.7935,58836.0
2021-05-05 12:30:00,114.75,114.9,114.26,114.33,42397.0,108.7935,108.9357,108.3289,108.3953,42397.0
2021-05-05 13:00:00,114.45,114.84,114.32,114.65,25066.0,108.509,108.8788,108.3858,108.6986,25066.0
2021-05-05 13:30:00,114.61,115.12,114.55,115.09,49493.0,108.6607,109.1442,108.6038,109.1158,49493.0
2021-05-05 14:00:00,115.14,115.99,115.1,115.95,103023.0,109.1632,109.9691,109.1253,109.9312,103023.0
2021-05-05 14:30:00,115.95,116.1,115.55,115.82,74879.0,109.9312,110.0734,109.5519,109.8079,74879.0
2021-05-05 15:00:00,115.81,115.91,114.97,115.36,120393.0,109.7984,109.8932,109.002,109.3718,120393.0
2021-05-05 15:30:00,115.33,115.53,114.59,115.03,170596.0,109.3433,109.533,108.6418,109.0589,170596.0
2021-05-06 09:30:00,116.0,117.16,115.37,115.51,345766.0,109.9786,111.0784,109.3813,109.514,345766.0
2021-05-06 10:00:00,115.34,115.47,114.16,114.75,164374.0,109.3528,109.4761,108.2341,108.7935,164374.0
2021-05-06 10:30:00,114.76,115.36,114.54,115.35,110939.0,108.8029,109.3718,108.5944,109.3623,110939.0
2021-05-06 11:00:00,115.42,116.38,114.84,116.31,93610.0,109.4287,110.3388,108.8788,110.2725,93610.0
2021-05-06 11:30:00,116.42,117.58,116.29,117.08,127605.0,110.3768,111.4765,110.2535,111.0025,127605.0
2021-05-06 12:00:00,117.18,117.54,116.75,117.52,51085.0,111.0973,111.4386,110.6896,111.4197,51085.0
2021-05-06 12:30:00,117.43,117.43,115.91,115.97,71579.0,111.3343,111.3343,109.8932,109.9501,71579.0
2021-05-06 13:00:00,116.08,116.75,116.08,116.38,74509.0,110.0544,110.6896,110.0544,110.3388,74509.0
2021-05-06 13:30:00,116.4,116.86,116.23,116.51,43631.0,110.3578,110.7939,110.1966,110.4621,43631.0
2021-05-06 14:00:00,116.49,116.75,115.71,116.1,25890.0,110.4431,110.6896,109.7036,110.0734,25890.0
2021-05-06 14:30:00,116.31,117.01,115.88,116.94,75717.0,110.2725,110.9361,109.8648,110.8698,75717.0
2021-05-06 15:00:00,116.91,118.15,116.91,118.02,162294.0,110.8413,112.017,110.8413,111.8937,162294.0
2021-05-06 15:30:00,118.01,119.68,117.93,119.58,306063.0,111.8842,113.4675,111.8084,113.3727,306063.0
2021-05-07 09:30:00,116.01,119.58,115.2,117.77,406258.0,109.988,113.3727,109.2201,111.6567,406258.0
2021-05-07 10:00:00,117.81,119.07,117.81,118.46,105117.0,111.6946,112.8892,111.6946,112.3109,105117.0
2021-05-07 10:30:00,118.51,119.08,118.18,118.71,83517.0,112.3583,112.8987,112.0454,112.5479,83517.0
2021-05-07 11:00:00,118.84,119.0,118.3,118.33,39234.0,112.6711,112.8228,112.1592,112.1876,39234.0
2021-05-07 11:30:00,118.35,119.28,118.28,119.1,79953.0,112.2066,113.0883,112.1402,112.9176,79953.0
2021-05-07 12:00:00,119.14,119.51,118.99,119.51,88279.0,112.9556,113.3064,112.8134,113.3064,88279.0
2021-05-07 12:30:00,119.58,119.87,119.26,119.87,84099.0,113.3727,113.6477,113.0693,113.6477,84099.0
2021-05-07 13:00:00,119.88,120.14,119.67,119.92,75468.0,113.6572,113.9037,113.4581,113.6951,75468.0
2021-05-07 13:30:00,119.94,120.41,119.86,120.2,54678.0,113.714,114.1596,113.6382,113.9605,54678.0
2021-05-07 14:00:00,120.05,120.9,119.65,120.79,69598.0,113.8183,114.6242,113.4391,114.5199,69598.0
2021-05-07 14:30:00,120.82,121.12,120.42,120.68,51543.0,114.5484,114.8328,114.1691,114.4156,51543.0
2021-05-07 15:00:00,120.67,121.29,120.52,121.23,90240.0,114.4062,114.994,114.2639,114.9371,90240.0
2021-05-07 15:30:00,121.25,121.51,121.0,121.43,293165.0,114.956,115.2025,114.719,115.1267,293165.0
2021-05-10 09:30:00,122.93,125.27,122.76,124.72,333756.0,116.5488,118.7674,116.3877,118.2459,333756.0
2021-05-10 10:00:00,124.71,125.61,124.18,124.37,153464.0,118.2364,119.0897,117.734,117.9141,153464.0
2021-05-10 10:30:00,124.22,124.77,123.28,124.62,108867.0,117.7719,118.2933,116.8807,118.1511,108867.0
2021-05-10 11:00:00,124.58,125.75,124.46,125.54,107372.0,118.1132,119.2225,117.9994,119.0234,107372.0
2021-05-10 11:30:00,125.61,125.71,124.82,125.12,49976.0,119.0897,119.1845,118.3407,118.6252,49976.0
2021-05-10 12:00:00,125.1,125.18,123.98,124.03,124753.0,118.6062,118.682,117.5443,117.5917,124753.0
2021-05-10 12:30:00,124.1,124.59,124.06,124.21,33011.0,117.6581,118.1227,117.6202,117.7624,33011.0
2021-05-10 13:00:00,124.35,124.4,123.88,124.03,32221.0,117.8951,117.9425,117.4495,117.5917,32221.0
2021-05-10 13:30:00,123.95,124.64,123.9,124.48,44481.0,117.5159,118.1701,117.4685,118.0184,44481.0
2021-05-10 14:00:00,124.4,124.79,123.4,123.61,37912.0,117.9425,118.3123,116.9944,117.1935,37912.0
2021-05-10 14:30:00,123.73,123.79,122.45,122.95,201402.0,117.3073,117.3642,116.0938,116.5678,201402.0
2021-05-10 15:00:00,122.82,123.12,121.84,122.43,110021.0,116.4445,116.729,115.5154,116.0748,110021.0
2021-05-10 15:30:00,122.42,122.8,120.46,120.62,178842.0,116.0653,116.4256,114.2071,114.3587,178842.0
2021-05-11 09:30:00,116.63,119.89,115.8,119.83,456110.0,110.5759,113.6666,109.7889,113.6098,456110.0
2021-05-11 10:00:00,119.76,120.25,115.26,115.42,290269.0,113.5434,114.008,109.277,109.4287,290269.0
2021-05-11 10:30:00,115.38,115.38,113.04,114.36,265198.0,109.3907,109.3907,107.1722,108.4237,265198.0
2021-05-11 11:00:00,114.3,115.94,113.54,115.9,261705.0,108.3668,109.9217,107.6463,109.8838,261705.0
2021-05-11 11:30:00,115.92,116.59,115.33,116.08,82484.0,109.9027,110.5379,109.3433,110.0544,82484.0
2021-05-11 12:00:00,116.14,116.14,115.27,115.28,48698.0,110.1113,110.1113,109.2865,109.2959,48698.0
2021-05-11 12:30:00,115.31,115.31,113.6,113.88,74190.0,109.3244,109.3244,107.7031,107.9686,74190.0
2021-05-11 13:00:00,113.91,115.28,113.76,115.21,100091.0,107.9971,109.2959,107.8548,109.2296,100091.0
2021-05-11 13:30:00,115.2,116.03,115.04,115.84,59997.0,109.2201,110.007,109.0684,109.8269,59997.0
2021-05-11 14:00:00,116.05,116.4,115.15,115.95,60908.0,110.026,110.3578,109.1727,109.9312,60908.0
2021-05-11 14:30:00,115.65,115.7,114.54,115.7,62727.0,109.6467,109.6941,108.5944,109.6941,62727.0
2021-05-11 15:00:00,115.7,116.15,114.7,115.61,58967.0,109.6941,110.1208,108.746,109.6088,58967.0
2021-05-11 15:30:00,115.59,115.68,113.97,114.76,120298.0,109.5898,109.6752,108.0539,108.8029,120298.0
2021-05-12 09:30:00,117.39,118.41,115.35,116.1,378971.0,111.2964,112.2635,109.3623,110.0734,378971.0
2021-05-12 10:00:00,116.17,116.8,115.07,115.1,105634.0,110.1397,110.737,109.0968,109.1253,105634.0
2021-05-12 10:30:00,115.13,115.89,114.41,115.17,131595.0,109.1537,109.8743,108.4711,109.1916,131595.0
2021-05-12 11:00:00,114.96,115.88,114.96,115.6,56843.0,108.9926,109.8648,108.9926,109.5993,56843.0
2021-05-12 11:30:00,115.56,115.68,113.27,113.48,210613.0,109.5614,109.6752,107.3903,107.5894,210613.0
2021-05-12 12:00:00,113.59,113.74,112.43,113.12,132968.0,107.6937,107.8359,106.5939,107.2481,132968.0
2021-05-12 12:30:00,113.06,113.45,112.21,112.8,53632.0,107.1912,107.5609,106.3853,106.9447,53632.0
2021-05-12 13:00:00,112.82,113.72,112.5,112.92,77820.0,106.9636,107.8169,106.6602,107.0584,77820.0
2021-05-12 13:30:00,112.86,113.15,112.2,112.84,81403.0,107.0016,107.2765,106.3758,106.9826,81403.0
2021-05-12 14:00:00,112.83,113.21,111.75,111.87,104976.0,106.9731,107.3334,105.9492,106.0629,104976.0
2021-05-12 14:30:00,111.66,113.11,111.39,112.41,95334.0,105.8639,107.2386,105.6079,106.5749,95334.0
2021-05-12 15:00:00,112.4,112.45,109.35,109.6,131693.0,106.5654,106.6128,103.6738,103.9108,131693.0
2021-05-12 15:30:00,109.59,110.54,109.05,109.98,264855.0,103.9013,104.802,103.3893,104.2711,264855.0
2021-05-13 09:30:00,110.01,114.87,109.32,114.61,382886.0,104.2995,108.9072,103.6453,108.6607,382886.0
2021-05-13 10:00:00,114.84,116.5,113.7,115.54,279002.0,108.8788,110.4526,107.798,109.5424,279002.0
2021-05-13 10:30:00,115.69,116.3,115.04,116.28,132916.0,109.6847,110.263,109.0684,110.244,132916.0
2021-05-13 11:00:00,116.22,116.26,114.7,114.75,148934.0,110.1871,110.2251,108.746,108.7935,148934.0
2021-05-13 11:30:00,114.84,115.57,114.2,114.34,92949.0,108.8788,109.5709,108.272,108.4047,92949.0
2021-05-13 12:00:00,114.39,115.67,114.37,115.44,93875.0,108.4521,109.6657,108.4332,109.4476,93875.0
2021-05-13 12:30:00,115.36,115.94,114.94,115.48,68134.0,109.3718,109.9217,108.9736,109.4856,68134.0
2021-05-13 13:00:00,115.48,116.17,114.4,114.88,78058.0,109.4856,110.1397,108.4616,108.9167,78058.0
2021-05-13 13:30:00,114.81,115.05,113.64,114.46,86417.0,108.8503,109.0779,107.7411,108.5185,86417.0
2021-05-13 14:00:00,114.57,116.39,114.57,116.39,262338.0,108.6228,110.3483,108.6228,110.3483,262338.0
2021-05-13 14:30:00,116.33,116.79,115.99,116.23,85848.0,110.2914,110.7276,109.9691,110.1966,85848.0
2021-05-13 15:00:00,116.22,117.11,116.22,117.08,126773.0,110.1871,111.0309,110.1871,111.0025,126773.0
2021-05-13 15:30:00,117.09,117.85,116.01,116.15,245915.0,111.012,111.7325,109.988,110.1208,245915.0
2021-05-14 09:30:00,118.06,120.34,117.5,120.11,312720.0,111.9316,114.0933,111.4007,113.8752,312720.0
2021-05-14 10:00:00,120.29,120.6,119.09,119.53,182321.0,114.0459,114.3398,112.9082,113.3253,182321.0
2021-05-14 10:30:00,119.5,120.04,118.8,119.8,101060.0,113.2969,113.8089,112.6332,113.5813,101060.0
2021-05-14 11:00:00,119.76,119.91,119.22,119.73,56283.0,113.5434,113.6856,113.0314,113.5149,56283.0
2021-05-14 11:30:00,119.81,120.04,119.63,119.84,59866.0,113.5908,113.8089,113.4201,113.6192,59866.0
2021-05-14 12:00:00,119.9,120.09,119.7,120.0,28038.0,113.6761,113.8563,113.4865,113.7709,28038.0
2021-05-14 12:30:00,120.04,120.45,119.95,120.45,34839.0,113.8089,114.1976,113.7235,114.1976,34839.0
2021-05-14 13:00:00,120.43,121.04,120.39,120.99,60309.0,114.1786,114.7569,114.1407,114.7095,60309.0
2021-05-14 13:30:00,120.97,121.2,120.79,120.8,45097.0,114.6906,114.9086,114.5199,114.5294,45097.0
2021-05-14 14:00:00,120.8,121.75,120.8,121.69,136998.0,114.5294,115.4301,114.5294,115.3732,136998.0
2021-05-14 14:30:00,121.74,122.05,121.57,121.75,56699.0,115.4206,115.7145,115.2594,115.4301,56699.0
2021-05-14 15:00:00,121.74,122.22,121.43,121.71,75221.0,115.4206,115.8757,115.1267,115.3922,75221.0
2021-05-14 15:30:00,121.84,122.15,121.25,121.56,113230.0,115.5154,115.8093,114.956,115.25,113230.0
2021-05-17 09:30:00,120.32,121.75,118.57,119.51,284487.0,114.0743,115.4301,112.4152,113.3064,284487.0
2021-05-17 10:00:00,119.33,121.0,118.6,119.23,132753.0,113.1357,114.719,112.4436,113.0409,132753.0
2021-05-17 10:30:00,119.0,121.07,118.99,120.21,89440.0,112.8228,114.7854,112.8134,113.97,89440.0
2021-05-17 11:00:00,120.1,120.31,119.17,120.02,61777.0,113.8657,114.0648,112.984,113.7899,61777.0
2021-05-17 11:30:00,119.98,120.95,119.65,120.42,62864.0,113.752,114.6716,113.4391,114.1691,62864.0
2021-05-17 12:00:00,120.3,121.43,120.1,121.4,43467.0,114.0554,115.1267,113.8657,115.0983,43467.0
2021-05-17 12:30:00,121.37,121.64,120.81,121.03,63096.0,115.0698,115.3258,114.5389,114.7475,63096.0
2021-05-17 13:00:00,121.14,121.2,120.4,120.75,27507.0,114.8518,114.9086,114.1502,114.482,27507.0
2021-05-17 13:30:00,120.78,121.34,120.45,121.19,30379.0,114.5104,115.0414,114.1976,114.8992,30379.0
2021-05-17 14:00:00,121.22,121.62,121.08,121.44,94787.0,114.9276,115.3068,114.7949,115.1362,94787.0
2021-05-17 14:30:00,121.46,121.87,121.09,121.85,52651.0,115.1551,115.5439,114.8043,115.5249,52651.0
2021-05-17 15:00:00,121.71,122.18,121.55,121.7,100605.0,115.3922,115.8378,115.2405,115.3827,100605.0
2021-05-17 15:30:00,121.58,122.16,121.33,121.85,118642.0,115.2689,115.8188,115.0319,115.5249,118642.0
2021-05-18 09:30:00,121.94,122.73,120.62,121.6,181469.0,115.6102,116.3592,114.3587,115.2879,181469.0
2021-05-18 10:00:00,121.25,121.71,120.23,121.31,107938.0,114.956,115.3922,113.989,115.0129,107938.0
2021-05-18 10:30:00,121.2,121.88,121.01,121.38,71906.0,114.9086,115.5533,114.7285,115.0793,71906.0
2021-05-18 11:00:00,121.37,121.37,120.62,120.82,70230.0,115.0698,115.0698,114.3587,114.5484,70230.0
2021-05-18 11:30:00,120.64,120.95,120.33,120.37,32382.0,114.3777,114.6716,114.0838,114.1217,32382.0
2021-05-18 12:00:00,120.25,120.47,119.93,120.44,41029.0,114.008,114.2165,113.7046,114.1881,41029.0
2021-05-18 12:30:00,120.36,120.58,120.19,120.35,34738.0,114.1122,114.3208,113.9511,114.1028,34738.0
2021-05-18 13:00:00,120.3,120.5,120.03,120.48,26545.0,114.0554,114.245,113.7994,114.226,26545.0
2021-05-18 13:30:00,120.48,120.53,120.07,120.41,15402.0,114.226,114.2734,113.8373,114.1596,15402.0
2021-05-18 14:00:00,120.31,120.32,119.6,119.6,35100.0,114.0648,114.0743,113.3917,113.3917,35100.0
2021-05-18 14:30:00,119.69,119.77,118.71,119.76,119695.0,113.477,113.5529,112.5479,113.5434,119695.0
2021-05-18 15:00:00,119.74,119.92,119.29,119.47,35026.0,113.5244,113.6951,113.0978,113.2684,35026.0
2021-05-18 15:30:00,119.49,120.41,116.9,116.99,129817.0,113.2874,114.1596,110.8318,110.9172,129817.0
2021-05-19 09:30:00,112.63,113.59,110.29,111.32,545442.0,106.7835,107.6937,104.565,105.5415,545442.0
2021-05-19 10:00:00,111.24,111.61,109.32,111.1,252714.0,105.4657,105.8164,103.6453,105.3329,252714.0
2021-05-19 10:30:00,110.98,111.39,109.33,111.28,147462.0,105.2191,105.6079,103.6548,105.5036,147462.0
2021-05-19 11:00:00,111.16,112.43,110.61,112.27,136289.0,105.3898,106.5939,104.8684,106.4422,136289.0
2021-05-19 11:30:00,112.21,112.73,111.3,112.52,85499.0,106.3853,106.8783,105.5225,106.6792,85499.0
2021-05-19 12:00:00,112.55,113.11,112.15,112.69,95522.0,106.7077,107.2386,106.3284,106.8404,95522.0
2021-05-19 12:30:00,112.68,113.57,112.57,113.36,124552.0,106.8309,107.6747,106.7266,107.4756,124552.0
2021-05-19 13:00:00,113.4,114.52,113.37,113.88,86291.0,107.5135,108.5754,107.4851,107.9686,86291.0
2021-05-19 13:30:00,113.93,114.01,113.01,113.75,85851.0,108.016,108.0919,107.1438,107.8454,85851.0
2021-05-19 14:00:00,113.68,114.15,111.81,113.76,71872.0,107.779,108.2246,106.0061,107.8548,71872.0
2021-05-19 14:30:00,113.72,114.13,112.07,112.21,106866.0,107.8169,108.2056,106.2526,106.3853,106866.0
2021-05-19 15:00:00,112.15,114.34,111.93,114.17,70712.0,106.3284,108.4047,106.1198,108.2436,70712.0
2021-05-19 15:30:00,114.12,115.0,113.08,114.99,131556.0,108.1962,109.0305,107.2101,109.021,131556.0
2021-05-20 09:30:00,114.96,115.96,112.78,114.38,294546.0,108.9926,109.9406,106.9257,108.4427,294546.0
2021-05-20 10:00:00,114.53,114.86,113.5,114.67,104325.0,108.5849,108.8977,107.6083,108.7176,104325.0
2021-05-20 10:30:00,114.59,115.51,114.31,115.14,61224.0,108.6418,109.514,108.3763,109.1632,61224.0
2021-05-20 11:00:00,115.32,115.73,115.09,115.67,63306.0,109.3339,109.7226,109.1158,109.6657,63306.0
2021-05-20 11:30:00,115.62,116.67,115.61,116.14,80057.0,109.6183,110.6138,109.6088,110.1113,80057.0
2021-05-20 12:00:00,116.11,116.11,114.78,114.8,32880.0,110.0829,110.0829,108.8219,108.8409,32880.0
2021-05-20 12:30:00,114.83,114.98,113.57,114.58,77047.0,108.8693,109.0115,107.6747,108.6323,77047.0
2021-05-20 13:00:00,114.54,115.31,114.4,115.11,27341.0,108.5944,109.3244,108.4616,109.1348,27341.0
2021-05-20 13:30:00,115.1,115.47,114.55,115.07,28330.0,109.1253,109.4761,108.6038,109.0968,28330.0
2021-05-20 14:00:00,115.13,115.88,115.11,115.88,34093.0,109.1537,109.8648,109.1348,109.8648,34093.0
2021-05-20 14:30:00,115.99,116.07,115.56,115.65,39236.0,109.9691,110.0449,109.5614,109.6467,39236.0
2021-05-20 15:00:00,115.66,117.29,115.41,117.15,76603.0,109.6562,111.2016,109.4192,111.0689,76603.0
2021-05-20 15:30:00,117.12,117.17,114.86,115.36,134072.0,111.0404,111.0878,108.8977,109.3718,134072.0
2021-05-21 09:30:00,116.83,119.6,116.5,119.41,285211.0,110.7655,113.3917,110.4526,113.2116,285211.0
2021-05-21 10:00:00,119.19,119.2,118.04,118.36,114380.0,113.003,113.0125,111.9127,112.2161,114380.0
2021-05-21 10:30:00,118.43,119.72,118.08,119.66,152580.0,112.2824,113.5055,111.9506,113.4486,152580.0
2021-05-21 11:00:00,119.72,119.99,118.78,118.81,79223.0,113.5055,113.7614,112.6143,112.6427,79223.0
2021-05-21 11:30:00,118.84,119.48,118.69,118.89,55302.0,112.6711,113.2779,112.5289,112.7185,55302.0
2021-05-21 12:00:00,118.82,118.9,117.64,117.94,83907.0,112.6522,112.728,111.5334,111.8179,83907.0
2021-05-21 12:30:00,118.1,118.18,116.56,116.9,58216.0,111.9696,112.0454,110.5095,110.8318,58216.0
2021-05-21 13:00:00,116.87,118.1,116.85,118.09,56192.0,110.8034,111.9696,110.7844,111.9601,56192.0
2021-05-21 13:30:00,117.99,118.28,117.71,118.07,64507.0,111.8653,112.1402,111.5998,111.9411,64507.0
2021-05-21 14:00:00,118.06,118.68,117.95,118.17,57839.0,111.9316,112.5194,111.8273,112.0359,57839.0
2021-05-21 14:30:00,118.35,118.54,117.8,118.47,44999.0,112.2066,112.3867,111.6851,112.3204,44999.0
2021-05-21 15:00:00,118.47,119.0,118.13,118.84,94864.0,112.3204,112.8228,111.998,112.6711,94864.0
2021-05-21 15:30:00,118.79,118.87,117.97,118.02,127244.0,112.6237,112.6996,111.8463,111.8937,127244.0
2021-05-24 09:30:00,119.39,119.84,117.98,119.78,162486.0,113.1926,113.6192,111.8558,113.5623,162486.0
2021-05-24 10:00:00,119.78,119.93,118.5,119.28,95737.0,113.5623,113.7046,112.3488,113.0883,95737.0
2021-05-24 10:30:00,119.32,120.0,119.28,119.35,112088.0,113.1262,113.7709,113.0883,113.1547,112088.0
2021-05-24 11:00:00,119.37,119.67,118.85,119.62,59179.0,113.1736,113.4581,112.6806,113.4107,59179.0
2021-05-24 11:30:00,119.64,119.8,118.94,119.01,43709.0,113.4296,113.5813,112.766,112.8323,43709.0
2021-05-24 12:00:00,119.05,119.19,118.7,118.75,34843.0,112.8702,113.003,112.5384,112.5858,34843.0
2021-05-24 12:30:00,118.8,119.61,118.8,119.51,39232.0,112.6332,113.4012,112.6332,113.3064,39232.0
2021-05-24 13:00:00,119.5,119.92,119.38,119.86,33398.0,113.2969,113.6951,113.1831,113.6382,33398.0
2021-05-24 13:30:00,119.91,120.0,119.73,119.82,76901.0,113.6856,113.7709,113.5149,113.6003,76901.0
2021-05-24 14:00:00,119.95,120.3,119.78,120.11,128381.0,113.7235,114.0554,113.5623,113.8752,128381.0
2021-05-24 14:30:00,120.14,120.33,119.95,120.13,36384.0,113.9037,114.0838,113.7235,113.8942,36384.0
2021-05-24 15:00:00,120.09,120.42,120.05,120.25,41796.0,113.8563,114.1691,113.8183,114.008,41796.0
2021-05-24 15:30:00,120.33,120.42,119.45,119.46,97240.0,114.0838,114.1691,113.2495,113.259,97240.0
2021-05-25 09:30:00,120.15,122.7,120.15,120.56,288606.0,113.9131,116.3308,113.9131,114.3019,288606.0
2021-05-25 10:00:00,120.77,120.9,119.93,120.27,109811.0,114.501,114.6242,113.7046,114.0269,109811.0
2021-05-25 10:30:00,120.35,120.39,119.85,120.11,54025.0,114.1028,114.1407,113.6287,113.8752,54025.0
2021-05-25 11:00:00,120.22,120.22,118.95,119.0,105113.0,113.9795,113.9795,112.7754,112.8228,105113.0
2021-05-25 11:30:00,118.92,118.93,118.27,118.93,61177.0,112.747,112.7565,112.1307,112.7565,61177.0
2021-05-25 12:00:00,118.97,120.06,118.97,120.04,67281.0,112.7944,113.8278,112.7944,113.8089,67281.0
2021-05-25 12:30:00,120.0,120.08,119.7,119.83,37997.0,113.7709,113.8468,113.4865,113.6098,37997.0
2021-05-25 13:00:00,119.77,119.86,119.2,119.68,59180.0,113.5529,113.6382,113.0125,113.4675,59180.0
2021-05-25 13:30:00,119.65,119.67,118.89,118.92,34174.0,113.4391,113.4581,112.7185,112.747,34174.0
2021-05-25 14:00:00,119.02,119.02,117.91,118.0,48800.0,112.8418,112.8418,111.7894,111.8747,48800.0
2021-05-25 14:30:00,117.95,118.36,117.32,117.37,39623.0,111.8273,112.2161,111.23,111.2775,39623.0
2021-05-25 15:00:00,117.28,117.45,116.58,116.94,63208.0,111.1921,111.3533,110.5285,110.8698,63208.0
2021-05-25 15:30:00,116.89,116.9,115.4,115.92,204034.0,110.8224,110.8318,109.4097,109.9027,204034.0
2021-05-26 09:30:00,117.41,117.55,114.48,115.03,221391.0,111.3154,111.4481,108.5375,109.0589,221391.0
2021-05-26 10:00:00,115.08,117.3,114.98,116.78,132977.0,109.1063,111.2111,109.0115,110.7181,132977.0
2021-05-26 10:30:00,116.87,117.28,116.38,117.14,60020.0,110.8034,111.1921,110.3388,111.0594,60020.0
2021-05-26 11:00:00,117.24,117.73,116.92,117.28,50833.0,111.1542,111.6188,110.8508,111.1921,50833.0
2021-05-26 11:30:00,117.36,117.94,117.23,117.87,53924.0,111.268,111.8179,111.1447,111.7515,53924.0
2021-05-26 12:00:00,117.95,118.12,117.77,117.86,28614.0,111.8273,111.9885,111.6567,111.742,28614.0
2021-05-26 12:30:00,117.85,118.07,117.84,118.0,14295.0,111.7325,111.9411,111.7231,111.8747,14295.0
2021-05-26 13:00:00,117.93,118.37,117.62,118.17,31387.0,111.8084,112.2255,111.5145,112.0359,31387.0
2021-05-26 13:30:00,118.11,118.13,117.19,117.46,35718.0,111.979,111.998,111.1068,111.3628,35718.0
2021-05-26 14:00:00,117.51,117.86,117.37,117.84,33726.0,111.4102,111.742,111.2775,111.7231,33726.0
2021-05-26 14:30:00,117.73,117.82,117.1,117.34,26752.0,111.6188,111.7041,111.0215,111.249,26752.0
2021-05-26 15:00:00,117.28,117.53,117.12,117.34,39056.0,111.1921,111.4291,111.0404,111.249,39056.0
2021-05-26 15:30:00,117.32,117.61,116.95,117.04,41824.0,111.23,111.505,110.8793,110.9646,41824.0
2021-05-27 09:30:00,119.71,121.67,119.71,120.82,217281.0,113.496,115.3542,113.496,114.5484,217281.0
2021-05-27 10:00:00,120.77,120.8,119.5,119.68,88498.0,114.501,114.5294,113.2969,113.4675,88498.0
2021-05-27 10:30:00,119.58,119.64,118.4,119.04,84176.0,113.3727,113.4296,112.254,112.8608,84176.0
2021-05-27 11:00:00,119.01,119.21,118.5,118.5,38110.0,112.8323,113.0219,112.3488,112.3488,38110.0
2021-05-27 11:30:00,118.44,119.39,118.17,119.2,53995.0,112.2919,113.1926,112.0359,113.0125,53995.0
2021-05-27 12:00:00,119.17,119.6,119.16,119.53,21476.0,112.984,113.3917,112.9745,113.3253,21476.0
2021-05-27 12:30:00,119.54,119.59,118.91,118.91,9823.0,113.3348,113.3822,112.7375,112.7375,9823.0
2021-05-27 13:00:00,118.92,119.12,118.73,118.88,14426.0,112.747,112.9366,112.5669,112.7091,14426.0
2021-05-27 13:30:00,118.87,119.16,118.39,119.13,18115.0,112.6996,112.9745,112.2445,112.9461,18115.0
2021-05-27 14:00:00,118.98,119.37,118.91,119.37,12482.0,112.8039,113.1736,112.7375,113.1736,12482.0
2021-05-27 14:30:00,119.32,119.61,119.05,119.6,28766.0,113.1262,113.4012,112.8702,113.3917,28766.0
2021-05-27 15:00:00,119.5,120.07,119.24,120.0,43926.0,113.2969,113.8373,113.0504,113.7709,43926.0
2021-05-27 15:30:00,120.05,121.81,119.89,121.33,251340.0,113.8183,115.487,113.6666,115.0319,251340.0
2021-05-28 09:30:00,122.37,122.42,119.24,120.56,227803.0,116.0179,116.0653,113.0504,114.3019,227803.0
2021-05-28 10:00:00,120.64,120.83,118.99,119.57,139688.0,114.3777,114.5578,112.8134,113.3633,139688.0
2021-05-28 10:30:00,119.64,120.36,119.5,120.28,43926.0,113.4296,114.1122,113.2969,114.0364,43926.0
2021-05-28 11:00:00,120.27,120.99,120.2,120.69,50850.0,114.0269,114.7095,113.9605,114.4251,50850.0
2021-05-28 11:30:00,120.8,120.87,120.49,120.65,25913.0,114.5294,114.5958,114.2355,114.3872,25913.0
2021-05-28 12:00:00,120.58,121.39,120.58,121.12,121124.0,114.3208,115.0888,114.3208,114.8328,121124.0
2021-05-28 12:30:00,121.02,121.12,120.68,120.68,52305.0,114.738,114.8328,114.4156,114.4156,52305.0
2021-05-28 13:00:00,120.65,121.41,120.63,121.41,33341.0,114.3872,115.1077,114.3682,115.1077,33341.0
2021-05-28 13:30:00,121.39,121.92,121.36,121.72,62896.0,115.0888,115.5913,115.0603,115.4016,62896.0
2021-05-28 14:00:00,121.76,121.94,121.38,121.59,61128.0,115.4396,115.6102,115.0793,115.2784,61128.0
2021-05-28 14:30:00,121.6,121.83,121.5,121.71,36266.0,115.2879,115.5059,115.1931,115.3922,36266.0
2021-05-28 15:00:00,121.59,122.11,121.59,121.98,64707.0,115.2784,115.7714,115.2784,115.6482,64707.0
2021-05-28 15:30:00,121.83,122.24,121.45,121.56,123224.0,115.5059,115.8947,115.1457,115.25,123224.0
2021-06-01 09:30:00,124.32,125.89,123.31,124.32,307577.0,117.8667,119.3552,116.9091,117.8667,307577.0
2021-06-01 10:00:00,124.4,125.21,123.8,124.25,144927.0,117.9425,118.7105,117.3737,117.8003,144927.0
2021-06-01 10:30:00,124.26,124.99,124.04,124.65,115945.0,117.8098,118.5019,117.6012,118.1796,115945.0
2021-06-01 11:00:00,124.69,125.2,124.62,124.94,65882.0,118.2175,118.701,118.1511,118.4545,65882.0
2021-06-01 11:30:00,124.89,125.1,124.42,124.72,86305.0,118.4071,118.6062,117.9615,118.2459,86305.0
2021-06-01 12:00:00,124.7,124.7,123.87,124.08,64531.0,118.227,118.227,117.44,117.6391,64531.0
2021-06-01 12:30:00,124.02,124.2,123.47,123.53,48732.0,117.5823,117.7529,117.0608,117.1177,48732.0
2021-06-01 13:00:00,123.63,123.63,122.72,122.82,65179.0,117.2125,117.2125,116.3497,116.4445,65179.0
2021-06-01 13:30:00,122.81,123.05,122.48,122.67,46438.0,116.4351,116.6626,116.1222,116.3023,46438.0
2021-06-01 14:00:00,122.65,123.29,122.59,123.28,34550.0,116.2834,116.8901,116.2265,116.8807,34550.0
2021-06-01 14:30:00,123.26,123.62,123.2,123.54,66232.0,116.8617,117.203,116.8048,117.1272,66232.0
2021-06-01 15:00:00,123.61,123.62,123.33,123.4,48233.0,117.1935,117.203,116.9281,116.9944,48233.0
2021-06-01 15:30:00,123.36,123.6,122.94,123.53,57788.0,116.9565,117.1841,116.5583,117.1177,57788.0
2021-06-02 09:30:00,124.45,124.78,121.95,123.59,212863.0,117.9899,118.3028,115.6197,117.1746,212863.0
2021-06-02 10:00:00,123.63,124.22,123.37,123.91,116958.0,117.2125,117.7719,116.966,117.478,116958.0
2021-06-02 10:30:00,123.91,124.39,123.39,124.04,50644.0,117.478,117.933,116.985,117.6012,50644.0
2021-06-02 11:00:00,124.08,124.6,123.71,124.4,85799.0,117.6391,118.1321,117.2883,117.9425,85799.0
2021-06-02 11:30:00,124.45,124.55,123.72,123.81,31447.0,117.9899,118.0847,117.2978,117.3832,31447.0
2021-06-02 12:00:00,123.76,123.91,123.45,123.49,41070.0,117.3358,117.478,117.0418,117.0798,41070.0
2021-06-02 12:30:00,123.37,123.71,123.11,123.71,33788.0,116.966,117.2883,116.7195,117.2883,33788.0
2021-06-02 13:00:00,123.75,123.79,122.95,123.21,35052.0,117.3263,117.3642,116.5678,116.8143,35052.0
2021-06-02 13:30:00,123.08,123.57,123.02,123.39,26843.0,116.6911,117.1556,116.6342,116.985,26843.0
2021-06-02 14:00:00,123.5,124.19,123.31,123.93,57231.0,117.0892,117.7434,116.9091,117.4969,57231.0
2021-06-02 14:30:00,123.98,124.34,123.91,124.32,38533.0,117.5443,117.8856,117.478,117.8667,38533.0
2021-06-02 15:00:00,124.31,124.52,123.93,123.94,71792.0,117.8572,118.0563,117.4969,117.5064,71792.0
2021-06-02 15:30:00,123.9,123.96,123.34,123.8,78448.0,117.4685,117.5254,116.9376,117.3737,78448.0
2021-06-03 09:30:00,122.51,123.91,121.46,123.53,243456.0,116.1506,117.478,115.1551,117.1177,243456.0
2021-06-03 10:00:00,123.5,123.86,123.1,123.44,78812.0,117.0892,117.4306,116.71,117.0324,78812.0
2021-06-03 10:30:00,123.39,125.13,123.32,125.02,173341.0,116.985,118.6346,116.9186,118.5303,173341.0
2021-06-03 11:00:00,124.93,126.03,124.58,125.92,185021.0,118.445,119.4879,118.1132,119.3836,185021.0
2021-06-03 11:30:00,125.9,126.35,125.69,126.06,78202.0,119.3647,119.7913,119.1656,119.5164,78202.0
2021-06-03 12:00:00,126.1,126.3,125.92,126.27,58833.0,119.5543,119.7439,119.3836,119.7155,58833.0
2021-06-03 12:30:00,126.21,126.65,125.76,125.9,138435.0,119.6586,120.0757,119.2319,119.3647,138435.0
2021-06-03 13:00:00,125.9,126.09,125.27,126.06,49846.0,119.3647,119.5448,118.7674,119.5164,49846.0
2021-06-03 13:30:00,126.0,126.09,125.38,125.38,43308.0,119.4595,119.5448,118.8717,118.8717,43308.0
2021-06-03 14:00:00,125.35,125.46,124.66,124.71,51197.0,118.8432,118.9475,118.189,118.2364,51197.0
2021-06-03 14:30:00,124.73,124.82,124.3,124.37,49666.0,118.2554,118.3407,117.8477,117.9141,49666.0
2021-06-03 15:00:00,124.3,124.92,124.26,124.91,59346.0,117.8477,118.4355,117.8098,118.4261,59346.0
2021-06-03 15:30:00,124.95,125.27,124.42,124.72,125825.0,118.464,118.7674,117.9615,118.2459,125825.0
2021-06-04 09:30:00,125.2,125.81,123.5,123.89,307226.0,118.701,119.2793,117.0892,117.459,307226.0
2021-06-04 10:00:00,124.02,124.02,123.16,123.67,172156.0,117.5823,117.5823,116.7669,117.2504,172156.0
2021-06-04 10:30:00,123.65,123.88,122.82,123.86,99612.0,117.2315,117.4495,116.4445,117.4306,99612.0
2021-06-04 11:00:00,123.88,123.99,122.82,122.96,87338.0,117.4495,117.5538,116.4445,116.5773,87338.0
2021-06-04 11:30:00,122.98,123.02,122.1,122.23,76871.0,116.5962,116.6342,115.7619,115.8852,76871.0
2021-06-04 12:00:00,122.4,122.86,122.37,122.83,31690.0,116.0463,116.4825,116.0179,116.454,31690.0
2021-06-04 12:30:00,122.83,123.74,122.83,123.69,55042.0,116.454,117.3168,116.454,117.2694,55042.0
2021-06-04 13:00:00,123.75,124.12,123.74,123.96,63722.0,117.3263,117.6771,117.3168,117.5254,63722.0
2021-06-04 13:30:00,123.96,124.35,123.75,124.06,61143.0,117.5254,117.8951,117.3263,117.6202,61143.0
2021-06-04 14:00:00,124.1,124.44,124.0,124.43,96381.0,117.6581,117.9805,117.5633,117.971,96381.0
2021-06-04 14:30:00,124.4,124.69,124.36,124.65,29814.0,117.9425,118.2175,117.9046,118.1796,29814.0
2021-06-04 15:00:00,124.65,125.07,124.59,125.07,53408.0,118.1796,118.5778,118.1227,118.5778,53408.0
2021-06-04 15:30:00,125.04,125.67,124.96,125.25,213328.0,118.5493,119.1466,118.4735,118.7484,213328.0
2021-06-07 09:30:00,126.01,126.13,123.74,123.8,191556.0,119.469,119.5827,117.3168,117.3737,191556.0
2021-06-07 10:00:00,123.82,123.85,123.17,123.19,108719.0,117.3926,117.4211,116.7764,116.7953,108719.0
2021-06-07 10:30:00,123.13,123.33,122.83,122.95,102521.0,116.7385,116.9281,116.454,116.5678,102521.0
2021-06-07 11:00:00,123.04,123.21,122.44,122.72,105879.0,116.6531,116.8143,116.0843,116.3497,105879.0
2021-06-07 11:30:00,122.81,122.94,122.29,122.94,85546.0,116.4351,116.5583,115.9421,116.5583,85546.0
2021-06-07 12:00:00,122.93,123.33,122.85,123.17,66124.0,116.5488,116.9281,116.473,116.7764,66124.0
2021-06-07 12:30:00,123.15,123.5,123.1,123.29,28847.0,116.7574,117.0892,116.71,116.8901,28847.0
2021-06-07 13:00:00,123.33,123.59,123.03,123.28,49280.0,116.9281,117.1746,116.6436,116.8807,49280.0
2021-06-07 13:30:00,123.39,123.39,123.0,123.12,28974.0,116.985,116.985,116.6152,116.729,28974.0
2021-06-07 14:00:00,123.11,123.18,122.58,122.69,18414.0,116.7195,116.7859,116.217,116.3213,18414.0
2021-06-07 14:30:00,122.59,123.12,122.57,122.86,39999.0,116.2265,116.729,116.2075,116.4825,39999.0
2021-06-07 15:00:00,122.88,123.1,122.84,123.08,22581.0,116.5014,116.71,116.4635,116.6911,22581.0
2021-06-07 15:30:00,123.05,123.1,122.64,122.91,67283.0,116.6626,116.71,116.2739,116.5299,67283.0
2021-06-08 09:30:00,121.43,121.52,118.41,118.92,417424.0,115.1267,115.212,112.2635,112.747,417424.0
2021-06-08 10:00:00,118.87,120.37,118.87,120.37,169788.0,112.6996,114.1217,112.6996,114.1217,169788.0
2021-06-08 10:30:00,120.37,121.52,120.25,121.3,146266.0,114.1217,115.212,114.008,115.0034,146266.0
2021-06-08 11:00:00,121.35,121.57,120.55,121.26,137117.0,115.0509,115.2594,114.2924,114.9655,137117.0
2021-06-08 11:30:00,121.14,122.94,121.11,122.87,116994.0,114.8518,116.5583,114.8233,116.492,116994.0
2021-06-08 12:00:00,122.91,123.3,122.69,123.17,92828.0,116.5299,116.8996,116.3213,116.7764,92828.0
2021-06-08 12:30:00,123.1,123.13,122.4,122.6,69872.0,116.71,116.7385,116.0463,116.236,69872.0
2021-06-08 13:00:00,122.63,123.23,122.62,122.64,38615.0,116.2644,116.8333,116.2549,116.2739,38615.0
2021-06-08 13:30:00,122.64,122.85,122.21,122.45,47187.0,116.2739,116.473,115.8662,116.0938,47187.0
2021-06-08 14:00:00,122.46,122.57,122.25,122.56,19389.0,116.1032,116.2075,115.9041,116.198,19389.0
2021-06-08 14:30:00,122.61,122.61,122.17,122.42,25678.0,116.2454,116.2454,115.8283,116.0653,25678.0
2021-06-08 15:00:00,122.39,122.88,122.39,122.76,59950.0,116.0369,116.5014,116.0369,116.3877,59950.0
2021-06-08 15:30:00,122.74,123.07,122.34,122.47,167885.0,116.3687,116.6816,115.9895,116.1127,167885.0
2021-06-09 09:30:00,121.13,121.13,118.22,118.66,273481.0,114.8423,114.8423,112.0833,112.5005,273481.0
2021-06-09 10:00:00,118.75,119.99,118.59,119.91,172823.0,112.5858,113.7614,112.4341,113.6856,172823.0
2021-06-09 10:30:00,119.9,120.61,119.63,120.49,90523.0,113.6761,114.3493,113.4201,114.2355,90523.0
2021-06-09 11:00:00,120.55,120.91,120.47,120.53,74161.0,114.2924,114.6337,114.2165,114.2734,74161.0
2021-06-09 11:30:00,120.56,120.88,120.33,120.67,37562.0,114.3019,114.6052,114.0838,114.4062,37562.0
2021-06-09 12:00:00,120.6,120.67,119.74,119.99,50182.0,114.3398,114.4062,113.5244,113.7614,50182.0
2021-06-09 12:30:00,119.97,119.97,119.43,119.53,39749.0,113.7425,113.7425,113.2305,113.3253,39749.0
2021-06-09 13:00:00,119.5,119.74,119.25,119.57,26437.0,113.2969,113.5244,113.0599,113.3633,26437.0
2021-06-09 13:30:00,119.57,119.6,119.24,119.42,41234.0,113.3633,113.3917,113.0504,113.221,41234.0
2021-06-09 14:00:00,119.42,119.7,119.23,119.69,47525.0,113.221,113.4865,113.0409,113.477,47525.0
2021-06-09 14:30:00,119.64,119.8,119.51,119.66,46818.0,113.4296,113.5813,113.3064,113.4486,46818.0
2021-06-09 15:00:00,119.57,119.76,119.05,119.05,54227.0,113.3633,113.5434,112.8702,112.8702,54227.0
2021-06-09 15:30:00,119.0,119.3,118.78,118.8,127348.0,112.8228,113.1073,112.6143,112.6332,127348.0
2021-06-10 09:30:00,121.9,122.63,119.03,119.35,258545.0,115.5723,116.2644,112.8513,113.1547,258545.0
2021-06-10 10:00:00,119.44,119.67,117.77,117.82,183511.0,113.24,113.4581,111.6567,111.7041,183511.0
2021-06-10 10:30:00,117.98,118.04,116.85,117.64,158347.0,111.8558,111.9127,110.7844,111.5334,158347.0
2021-06-10 11:00:00,117.62,117.92,117.45,117.67,60715.0,111.5145,111.7989,111.3533,111.5619,60715.0
2021-06-10 11:30:00,117.65,117.84,117.28,117.76,44646.0,111.5429,111.7231,111.1921,111.6472,44646.0
2021-06-10 12:00:00,117.86,117.91,117.14,117.39,41034.0,111.742,111.7894,111.0594,111.2964,41034.0
2021-06-10 12:30:00,117.42,117.69,117.31,117.6,62726.0,111.3249,111.5808,111.2206,111.4955,62726.0
2021-06-10 13:00:00,117.62,117.82,117.42,117.42,49058.0,111.5145,111.7041,111.3249,111.3249,49058.0
2021-06-10 13:30:00,117.46,117.66,117.34,117.49,26456.0,111.3628,111.5524,111.249,111.3912,26456.0
2021-06-10 14:00:00,117.47,117.67,117.0,117.04,133266.0,111.3723,111.5619,110.9267,110.9646,133266.0
2021-06-10 14:30:00,117.14,117.26,116.91,117.14,54458.0,111.0594,111.1732,110.8413,111.0594,54458.0
2021-06-10 15:00:00,117.07,117.08,116.03,116.09,135525.0,110.993,111.0025,110.007,110.0639,135525.0
2021-06-10 15:30:00,116.06,116.27,114.81,115.17,240448.0,110.0355,110.2345,108.8503,109.1916,240448.0
2021-06-11 09:30:00,116.02,117.25,116.01,116.45,224724.0,109.9975,111.1637,109.988,110.4052,224724.0
2021-06-11 10:00:00,116.49,116.95,115.48,115.68,169450.0,110.4431,110.8793,109.4856,109.6752,169450.0
2021-06-11 10:30:00,115.67,116.6,115.55,116.23,141715.0,109.6657,110.5474,109.5519,110.1966,141715.0
2021-06-11 11:00:00,116.22,116.5,115.77,116.0,40615.0,110.1871,110.4526,109.7605,109.9786,40615.0
2021-06-11 11:30:00,116.09,116.85,116.09,116.81,55475.0,110.0639,110.7844,110.0639,110.7465,55475.0
2021-06-11 12:00:00,116.81,116.89,115.81,115.96,106574.0,110.7465,110.8224,109.7984,109.9406,106574.0
2021-06-11 12:30:00,115.92,116.27,115.67,116.22,37037.0,109.9027,110.2345,109.6657,110.1871,37037.0
2021-06-11 13:00:00,116.21,116.67,116.18,116.4,33290.0,110.1777,110.6138,110.1492,110.3578,33290.0
2021-06-11 13:30:00,116.41,116.52,116.29,116.38,29210.0,110.3673,110.4716,110.2535,110.3388,29210.0
2021-06-11 14:00:00,116.39,116.46,116.11,116.4,35204.0,110.3483,110.4147,110.0829,110.3578,35204.0
2021-06-11 14:30:00,116.4,116.6,116.23,116.38,118439.0,110.3578,110.5474,110.1966,110.3388,118439.0
2021-06-11 15:00:00,116.41,116.58,116.16,116.24,65841.0,110.3673,110.5285,110.1303,110.2061,65841.0
2021-06-11 15:30:00,116.25,117.0,116.06,116.85,182809.0,110.2156,110.9267,110.0355,110.7844,182809.0
2021-06-14 09:30:00,116.57,116.99,114.64,114.9,248464.0,110.519,110.9172,108.6892,108.9357,248464.0
2021-06-14 10:00:00,114.89,115.51,114.65,115.19,100093.0,108.9262,109.514,108.6986,109.2106,100093.0
2021-06-14 10:30:00,115.14,115.54,114.85,115.26,46263.0,109.1632,109.5424,108.8883,109.277,46263.0
2021-06-14 11:00:00,115.2,115.56,113.15,113.43,190811.0,109.2201,109.5614,107.2765,107.542,190811.0
2021-06-14 11:30:00,113.41,113.72,112.64,113.23,178282.0,107.523,107.8169,106.793,107.3524,178282.0
2021-06-14 12:00:00,113.2,113.37,112.85,113.17,87934.0,107.3239,107.4851,106.9921,107.2955,87934.0
2021-06-14 12:30:00,113.14,113.15,112.78,112.95,55445.0,107.267,107.2765,106.9257,107.0869,55445.0
2021-06-14 13:00:00,112.93,113.32,112.65,113.19,72057.0,107.0679,107.4377,106.8025,107.3144,72057.0
2021-06-14 13:30:00,113.26,113.26,112.33,112.36,64406.0,107.3808,107.3808,106.4991,106.5275,64406.0
2021-06-14 14:00:00,112.42,112.54,111.7,111.72,140131.0,106.5844,106.6982,105.9018,105.9207,140131.0
2021-06-14 14:30:00,111.76,112.2,111.43,111.96,124979.0,105.9587,106.3758,105.6458,106.1483,124979.0
2021-06-14 15:00:00,111.96,112.19,111.61,111.73,83917.0,106.1483,106.3663,105.8164,105.9302,83917.0
2021-06-14 15:30:00,111.69,113.38,111.68,113.32,213270.0,105.8923,107.4946,105.8828,107.4377,213270.0
2021-06-15 09:30:00,113.61,114.25,112.28,112.84,188757.0,107.7126,108.3194,106.4517,106.9826,188757.0
2021-06-15 10:00:00,112.92,113.23,112.31,112.52,80764.0,107.0584,107.3524,106.4801,106.6792,80764.0
2021-06-15 10:30:00,112.58,112.99,112.25,112.25,276731.0,106.7361,107.1248,106.4232,106.4232,276731.0
2021-06-15 11:00:00,112.22,112.59,111.95,112.49,58861.0,106.3948,106.7456,106.1388,106.6508,58861.0
2021-06-15 11:30:00,112.34,112.34,111.6,111.74,57392.0,106.5086,106.5086,105.807,105.9397,57392.0
2021-06-15 12:00:00,111.71,112.5,111.71,112.48,56761.0,105.9113,106.6602,105.9113,106.6413,56761.0
2021-06-15 12:30:00,112.5,113.91,112.5,113.91,65050.0,106.6602,107.9971,106.6602,107.9971,65050.0
2021-06-15 13:00:00,113.89,114.11,113.67,113.81,59994.0,107.9781,108.1867,107.7695,107.9022,59994.0
2021-06-15 13:30:00,113.9,114.97,113.9,114.86,90575.0,107.9876,109.002,107.9876,108.8977,90575.0
2021-06-15 14:00:00,114.92,115.41,114.88,115.08,106881.0,108.9546,109.4192,108.9167,109.1063,106881.0
2021-06-15 14:30:00,115.02,115.7,114.87,115.5,94636.0,109.0494,109.6941,108.9072,109.5045,94636.0
2021-06-15 15:00:00,115.4,115.46,114.81,114.89,53182.0,109.4097,109.4666,108.8503,108.9262,53182.0
2021-06-15 15:30:00,114.84,114.86,113.67,114.26,162251.0,108.8788,108.8977,107.7695,108.3289,162251.0
2021-06-16 09:30:00,113.0,113.26,110.71,111.44,271283.0,107.1343,107.3808,104.9632,105.6553,271283.0
2021-06-16 10:00:00,111.37,111.43,110.71,111.01,107763.0,105.5889,105.6458,104.9632,105.2476,107763.0
2021-06-16 10:30:00,110.95,112.18,110.95,111.69,127658.0,105.1907,106.3569,105.1907,105.8923,127658.0
2021-06-16 11:00:00,111.68,112.42,111.58,112.42,52700.0,105.8828,106.5844,105.788,106.5844,52700.0
2021-06-16 11:30:00,112.31,112.83,112.25,112.53,34090.0,106.4801,106.9731,106.4232,106.6887,34090.0
2021-06-16 12:00:00,112.5,112.73,112.02,112.3,53998.0,106.6602,106.8783,106.2052,106.4706,53998.0
2021-06-16 12:30:00,112.23,112.23,110.91,111.29,71934.0,106.4043,106.4043,105.1528,105.5131,71934.0
2021-06-16 13:00:00,111.26,111.26,110.38,110.45,74591.0,105.4846,105.4846,104.6503,104.7167,74591.0
2021-06-16 13:30:00,110.43,110.95,110.12,110.79,69459.0,104.6977,105.1907,104.4038,105.039,69459.0
2021-06-16 14:00:00,110.74,115.62,109.78,114.58,526480.0,104.9916,109.6183,104.0814,108.6323,526480.0
2021-06-16 14:30:00,114.56,114.85,113.15,114.2,171486.0,108.6133,108.8883,107.2765,108.272,171486.0
2021-06-16 15:00:00,114.17,116.03,113.87,114.89,200832.0,108.2436,110.007,107.9591,108.9262,200832.0
2021-06-16 15:30:00,115.02,115.46,113.81,113.81,295492.0,109.0494,109.4666,107.9022,107.9022,295492.0
2021-06-17 09:30:00,115.56,115.68,111.3,111.44,393925.0,109.5614,109.6752,105.5225,105.6553,393925.0
2021-06-17 10:00:00,111.44,111.83,108.89,109.6,518388.0,105.6553,106.025,103.2376,103.9108,518388.0
2021-06-17 10:30:00,109.55,110.46,108.52,108.58,240672.0,103.8634,104.7261,102.8868,102.9437,240672.0
2021-06-17 11:00:00,108.56,108.62,105.55,105.93,454400.0,102.9248,102.9817,100.071,100.4313,454400.0
2021-06-17 11:30:00,105.99,106.55,104.07,104.23,264002.0,100.4882,101.0191,98.6678,98.8195,264002.0
2021-06-17 12:00:00,104.16,104.67,102.94,103.38,395776.0,98.7532,99.2367,97.5965,98.0137,395776.0
2021-06-17 12:30:00,103.36,104.58,103.04,104.54,272496.0,97.9947,99.1514,97.6913,99.1134,272496.0
2021-06-17 13:00:00,104.42,105.27,104.41,104.77,155980.0,98.9997,99.8055,98.9902,99.3315,155980.0
2021-06-17 13:30:00,104.76,105.2,104.3,105.04,118622.0,99.322,99.7392,98.8859,99.5875,118622.0
2021-06-17 14:00:00,105.06,105.25,104.09,104.09,85771.0,99.6064,99.7866,98.6868,98.6868,85771.0
2021-06-17 14:30:00,104.12,104.13,103.33,103.73,136629.0,98.7152,98.7247,97.9663,98.3455,136629.0
2021-06-17 15:00:00,103.7,104.49,103.41,104.28,138039.0,98.317,99.066,98.0421,98.8669,138039.0
2021-06-17 15:30:00,104.38,105.02,103.86,103.97,248902.0,98.9617,99.5685,98.4687,98.573,248902.0
2021-06-18 09:30:00,100.66,101.01,97.33,98.51,801650.0,95.4348,95.7667,92.2777,93.3965,801650.0
2021-06-18 10:00:00,98.54,99.07,96.42,96.61,495592.0,93.4249,93.9274,91.4149,91.5951,495592.0
2021-06-18 10:30:00,96.74,97.24,96.19,96.86,374342.0,91.7183,92.1924,91.1969,91.8321,374342.0
2021-06-18 11:00:00,96.84,98.54,96.57,97.81,193031.0,91.8131,93.4249,91.5572,92.7328,193031.0
2021-06-18 11:30:00,97.81,98.8,97.76,98.29,150031.0,92.7328,93.6714,92.6854,93.1879,150031.0
2021-06-18 12:00:00,98.22,98.27,97.7,97.98,113835.0,93.1215,93.1689,92.6285,92.894,113835.0
2021-06-18 12:30:00,98.03,98.17,96.91,97.19,92176.0,92.9414,93.0741,91.8795,92.145,92176.0
2021-06-18 13:00:00,97.18,97.74,97.02,97.46,83759.0,92.1355,92.6664,91.9838,92.401,83759.0
2021-06-18 13:30:00,97.41,97.75,96.97,97.41,84373.0,92.3536,92.6759,91.9364,92.3536,84373.0
2021-06-18 14:00:00,97.4,97.81,97.25,97.64,75316.0,92.3441,92.7328,92.2019,92.5716,75316.0
2021-06-18 14:30:00,97.54,97.58,96.12,96.34,178502.0,92.4768,92.5147,91.1305,91.3391,178502.0
2021-06-18 15:00:00,96.35,97.46,96.25,96.95,136647.0,91.3486,92.401,91.2538,91.9174,136647.0
2021-06-18 15:30:00,96.95,97.83,96.01,96.24,307285.0,91.9174,92.7518,91.0262,91.2443,307285.0
2021-06-21 09:30:00,98.81,100.93,98.56,100.17,574327.0,93.6809,95.6908,93.4439,94.9703,574327.0
2021-06-21 10:00:00,100.12,102.55,100.05,102.36,325985.0,94.9229,97.2267,94.8565,97.0466,325985.0
2021-06-21 10:30:00,102.4,102.75,101.95,102.63,190021.0,97.0845,97.4164,96.6579,97.3026,190021.0
2021-06-21 11:00:00,102.7,102.76,101.18,101.84,148237.0,97.369,97.4258,95.9279,96.5536,148237.0
2021-06-21 11:30:00,101.86,102.75,101.81,102.45,73849.0,96.5726,97.4164,96.5252,97.1319,73849.0
2021-06-21 12:00:00,102.47,102.71,102.05,102.13,57364.0,97.1509,97.3784,96.7527,96.8285,57364.0
2021-06-21 12:30:00,102.06,102.07,101.56,101.84,66358.0,96.7622,96.7717,96.2881,96.5536,66358.0
2021-06-21 13:00:00,101.94,102.22,101.78,102.11,27706.0,96.6484,96.9139,96.4967,96.8096,27706.0
2021-06-21 13:30:00,102.13,102.9,102.02,102.75,84239.0,96.8285,97.5586,96.7243,97.4164,84239.0
2021-06-21 14:00:00,102.79,102.87,102.17,102.28,50995.0,97.4543,97.5301,96.8665,96.9708,50995.0
2021-06-21 14:30:00,102.25,102.5,102.06,102.41,117287.0,96.9423,97.1793,96.7622,97.094,117287.0
2021-06-21 15:00:00,102.44,102.88,102.35,102.8,63203.0,97.1225,97.5396,97.0371,97.4638,63203.0
2021-06-21 15:30:00,102.77,103.17,102.36,103.06,234140.0,97.4353,97.8146,97.0466,97.7103,234140.0
2021-06-22 09:30:00,104.03,104.03,100.63,101.21,346389.0,98.7643,98.7643,95.5364,96.0871,346389.0
2021-06-22 10:00:00,101.17,101.99,100.5,101.73,137282.0,96.0491,96.8276,95.413,96.5807,137282.0
2021-06-22 10:30:00,101.69,103.18,101.48,103.04,117499.0,96.5428,97.9573,96.3434,97.8244,117499.0
2021-06-22 11:00:00,103.11,103.8,102.82,103.05,77851.0,97.8909,98.546,97.6156,97.8339,77851.0
2021-06-22 11:30:00,103.06,103.42,102.63,102.86,69688.0,97.8434,98.1852,97.4352,97.6535,69688.0
2021-06-22 12:00:00,103.0,103.47,102.76,102.87,64386.0,97.7865,98.2327,97.5586,97.663,64386.0
2021-06-22 12:30:00,102.85,103.01,102.68,102.8,55734.0,97.644,97.7959,97.4826,97.5966,55734.0
2021-06-22 13:00:00,102.78,103.31,102.78,103.26,59327.0,97.5776,98.0808,97.5776,98.0333,59327.0
2021-06-22 13:30:00,103.17,103.45,102.94,103.33,70231.0,97.9478,98.2137,97.7295,98.0997,70231.0
2021-06-22 14:00:00,103.24,103.6,102.96,103.53,85848.0,98.0143,98.3561,97.7485,98.2896,85848.0
2021-06-22 14:30:00,103.49,104.0,103.49,103.9,175338.0,98.2516,98.7358,98.2516,98.6409,175338.0
2021-06-22 15:00:00,103.86,104.47,103.86,104.11,184465.0,98.6029,99.182,98.6029,98.8403,184465.0
2021-06-22 15:30:00,104.15,104.35,103.14,103.22,136433.0,98.8782,99.0681,97.9194,97.9953,136433.0
2021-06-23 09:30:00,104.0,104.61,103.19,103.5,183277.0,98.7358,99.315,97.9668,98.2611,183277.0
2021-06-23 10:00:00,103.54,104.34,103.17,103.76,94604.0,98.2991,99.0586,97.9478,98.508,94604.0
2021-06-23 10:30:00,103.84,104.46,103.4,104.39,71655.0,98.5839,99.1726,98.1662,99.1061,71655.0
2021-06-23 11:00:00,104.45,104.64,104.05,104.26,67812.0,99.1631,99.3434,98.7833,98.9827,67812.0
2021-06-23 11:30:00,104.28,104.28,103.7,103.84,31782.0,99.0017,99.0017,98.451,98.5839,31782.0
2021-06-23 12:00:00,103.78,104.25,103.78,104.2,17516.0,98.527,98.9732,98.527,98.9257,17516.0
2021-06-23 12:30:00,104.18,104.5,104.14,104.43,38976.0,98.9067,99.2105,98.8687,99.1441,38976.0
2021-06-23 13:00:00,104.46,104.99,104.45,104.75,67151.0,99.1726,99.6757,99.1631,99.4479,67151.0
2021-06-23 13:30:00,104.67,105.04,104.65,104.94,40595.0,99.3719,99.7232,99.3529,99.6283,40595.0
2021-06-23 14:00:00,104.92,105.3,104.68,105.13,29857.0,99.6093,99.97,99.3814,99.8086,29857.0
2021-06-23 14:30:00,105.11,105.11,104.57,104.93,37654.0,99.7896,99.7896,99.277,99.6188,37654.0
2021-06-23 15:00:00,104.82,105.21,104.7,105.18,23324.0,99.5143,99.8846,99.4004,99.8561,23324.0
2021-06-23 15:30:00,105.09,105.12,103.9,103.96,136613.0,99.7707,99.7991,98.6409,98.6979,136613.0
2021-06-24 09:30:00,105.49,105.57,104.09,104.57,263748.0,100.1504,100.2264,98.8213,99.277,263748.0
2021-06-24 10:00:00,104.59,106.01,104.32,105.76,115958.0,99.296,100.6441,99.0396,100.4067,115958.0
2021-06-24 10:30:00,105.83,105.9,105.24,105.73,90588.0,100.4732,100.5397,99.9131,100.3783,90588.0
2021-06-24 11:00:00,105.73,106.29,105.69,106.07,86610.0,100.3783,100.9099,100.3403,100.7011,86610.0
2021-06-24 11:30:00,106.05,106.25,105.89,105.97,65095.0,100.6821,100.8719,100.5302,100.6061,65095.0
2021-06-24 12:00:00,105.8,106.16,105.45,106.03,60569.0,100.4447,100.7865,100.1124,100.6631,60569.0
2021-06-24 12:30:00,106.03,106.96,105.97,106.94,105378.0,100.6631,101.546,100.6061,101.527,105378.0
2021-06-24 13:00:00,106.96,107.47,106.81,107.03,101668.0,101.546,102.0302,101.4036,101.6125,101668.0
2021-06-24 13:30:00,107.06,107.7,107.06,107.61,155399.0,101.6409,102.2486,101.6409,102.1631,155399.0
2021-06-24 14:00:00,107.57,107.85,107.55,107.7,104446.0,102.1251,102.391,102.1061,102.2486,104446.0
2021-06-24 14:30:00,107.75,108.0,107.57,107.72,69044.0,102.296,102.5334,102.1251,102.2675,69044.0
2021-06-24 15:00:00,107.69,108.17,107.61,108.0,111544.0,102.2391,102.6948,102.1631,102.5334,111544.0
2021-06-24 15:30:00,107.97,108.34,107.42,107.48,159380.0,102.5049,102.8562,101.9827,102.0397,159380.0
2021-06-25 09:30:00,110.0,110.29,107.39,110.2,655179.0,104.4321,104.7075,101.9542,104.622,655179.0
2021-06-25 10:00:00,110.22,111.16,109.66,109.93,303437.0,104.641,105.5334,104.1093,104.3657,303437.0
2021-06-25 10:30:00,109.87,110.27,109.6,109.88,108826.0,104.3087,104.6885,104.0524,104.3182,108826.0
2021-06-25 11:00:00,109.86,110.82,109.86,110.74,91998.0,104.2992,105.2106,104.2992,105.1347,91998.0
2021-06-25 11:30:00,110.8,111.42,110.47,111.36,79925.0,105.1916,105.7803,104.8783,105.7233,79925.0
2021-06-25 12:00:00,111.37,111.58,111.15,111.24,98118.0,105.7328,105.9322,105.5239,105.6094,98118.0
2021-06-25 12:30:00,111.24,111.56,111.18,111.45,56385.0,105.6094,105.9132,105.5524,105.8087,56385.0
2021-06-25 13:00:00,111.49,111.49,110.89,111.0,77408.0,105.8467,105.8467,105.2771,105.3815,77408.0
2021-06-25 13:30:00,111.09,111.65,110.97,111.53,79978.0,105.467,105.9986,105.353,105.8847,79978.0
2021-06-25 14:00:00,111.51,111.68,111.18,111.64,65341.0,105.8657,106.0271,105.5524,105.9891,65341.0
2021-06-25 14:30:00,111.67,111.71,111.3,111.51,74019.0,106.0176,106.0556,105.6663,105.8657,74019.0
2021-06-25 15:00:00,111.5,112.26,111.42,111.84,209524.0,105.8562,106.5777,105.7803,106.179,209524.0
2021-06-25 15:30:00,111.85,112.4,111.59,111.85,206932.0,106.1885,106.7107,105.9417,106.1885,206932.0
2021-06-28 09:30:00,111.23,111.26,107.53,109.12,497287.0,105.5999,105.6284,102.0872,103.5967,497287.0
2021-06-28 10:00:00,109.0,109.07,107.81,108.76,188151.0,103.4827,103.5492,102.353,103.2549,188151.0
2021-06-28 10:30:00,108.75,108.95,107.69,108.56,137162.0,103.2454,103.4353,102.2391,103.065,137162.0
2021-06-28 11:00:00,108.6,109.16,107.8,107.86,124506.0,103.103,103.6347,102.3435,102.4005,124506.0
2021-06-28 11:30:00,107.84,108.37,107.66,108.32,103461.0,102.3815,102.8846,102.2106,102.8372,103461.0
2021-06-28 12:00:00,108.34,108.52,107.46,107.6,115273.0,102.8562,103.027,102.0207,102.1536,115273.0
2021-06-28 12:30:00,107.6,108.35,107.54,108.15,88841.0,102.1536,102.8657,102.0967,102.6758,88841.0
2021-06-28 13:00:00,108.16,108.3,107.65,107.8,51386.0,102.6853,102.8182,102.2011,102.3435,51386.0
2021-06-28 13:30:00,107.65,108.77,107.62,108.77,70675.0,102.2011,103.2644,102.1726,103.2644,70675.0
2021-06-28 14:00:00,108.79,109.25,108.74,109.13,61306.0,103.2834,103.7201,103.2359,103.6062,61306.0
2021-06-28 14:30:00,109.22,109.36,108.41,108.43,81878.0,103.6916,103.8245,102.9226,102.9416,81878.0
2021-06-28 15:00:00,108.45,108.75,108.16,108.54,72663.0,102.9606,103.2454,102.6853,103.046,72663.0
2021-06-28 15:30:00,108.58,109.22,108.45,109.05,127870.0,103.084,103.6916,102.9606,103.5302,127870.0
2021-06-29 09:30:00,110.68,112.31,109.2,110.03,445649.0,105.0777,106.6252,103.6726,104.4606,445649.0
2021-06-29 10:00:00,110.07,110.8,109.37,110.66,153531.0,104.4986,105.1916,103.834,105.0587,153531.0
2021-06-29 10:30:00,110.68,111.0,109.73,109.99,95378.0,105.0777,105.3815,104.1758,104.4226,95378.0
2021-06-29 11:00:00,109.96,110.82,109.96,110.33,90571.0,104.3942,105.2106,104.3942,104.7454,90571.0
2021-06-29 11:30:00,110.25,110.32,109.9,110.17,81436.0,104.6695,104.7359,104.3372,104.5935,81436.0
2021-06-29 12:00:00,110.31,110.31,108.92,108.93,107517.0,104.7264,104.7264,103.4068,103.4163,107517.0
2021-06-29 12:30:00,108.91,109.03,108.62,108.8,78712.0,103.3973,103.5112,103.122,103.2929,78712.0
2021-06-29 13:00:00,108.84,108.94,108.58,108.79,53699.0,103.3308,103.4258,103.084,103.2834,53699.0
2021-06-29 13:30:00,108.73,108.85,108.33,108.58,65465.0,103.2264,103.3403,102.8467,103.084,65465.0
2021-06-29 14:00:00,108.52,108.53,108.01,108.01,59141.0,103.027,103.0365,102.5429,102.5429,59141.0
2021-06-29 14:30:00,108.04,108.07,107.27,107.79,111244.0,102.5713,102.5998,101.8403,102.334,111244.0
2021-06-29 15:00:00,107.81,108.55,107.67,108.46,76452.0,102.353,103.0555,102.2201,102.9701,76452.0
2021-06-29 15:30:00,108.42,108.42,108.04,108.14,149162.0,102.9321,102.9321,102.5713,102.6663,149162.0
2021-06-30 09:30:00,107.3,109.12,107.17,108.54,182529.0,101.8688,103.5967,101.7454,103.046,182529.0
2021-06-30 10:00:00,108.57,109.21,107.97,108.67,139446.0,103.0745,103.6821,102.5049,103.1695,139446.0
2021-06-30 10:30:00,108.65,109.48,108.5,109.0,87329.0,103.1505,103.9385,103.0081,103.4827,87329.0
2021-06-30 11:00:00,109.07,109.28,108.21,109.14,44825.0,103.5492,103.7486,102.7327,103.6157,44825.0
2021-06-30 11:30:00,109.17,109.48,108.87,109.0,58917.0,103.6441,103.9385,103.3593,103.4827,58917.0
2021-06-30 12:00:00,109.01,109.63,108.95,109.54,69679.0,103.4922,104.0809,103.4353,103.9954,69679.0
2021-06-30 12:30:00,109.51,109.96,109.42,109.42,55195.0,103.9669,104.3942,103.8815,103.8815,55195.0
2021-06-30 13:00:00,109.46,109.47,108.72,108.88,43293.0,103.9195,103.929,103.2169,103.3688,43293.0
2021-06-30 13:30:00,108.86,108.86,108.26,108.5,89649.0,103.3498,103.3498,102.7802,103.0081,89649.0
2021-06-30 14:00:00,108.6,109.18,108.53,109.03,53892.0,103.103,103.6536,103.0365,103.5112,53892.0
2021-06-30 14:30:00,109.03,109.22,108.81,109.18,55820.0,103.5112,103.6916,103.3024,103.6536,55820.0
2021-06-30 15:00:00,109.17,109.44,108.79,109.23,48958.0,103.6441,103.9005,103.2834,103.7011,48958.0
2021-06-30 15:30:00,109.21,109.63,108.93,109.23,130361.0,103.6821,104.0809,103.4163,103.7011,130361.0
2021-07-01 09:30:00,110.6,111.35,109.23,110.27,239625.0,105.0018,105.7138,103.7011,104.6885,239625.0
2021-07-01 10:00:00,110.29,111.48,110.05,110.91,189310.0,104.7075,105.8372,104.4796,105.2961,189310.0
2021-07-01 10:30:00,110.83,111.2,110.16,110.69,114559.0,105.2201,105.5714,104.584,105.0872,114559.0
2021-07-01 11:00:00,110.64,111.54,110.64,111.5,92300.0,105.0397,105.8942,105.0397,105.8562,92300.0
2021-07-01 11:30:00,111.52,111.58,110.96,110.96,76892.0,105.8752,105.9322,105.3435,105.3435,76892.0
2021-07-01 12:00:00,110.97,111.12,110.7,110.96,87286.0,105.353,105.4954,105.0967,105.3435,87286.0
2021-07-01 12:30:00,111.0,111.42,110.94,111.29,36668.0,105.3815,105.7803,105.3246,105.6568,36668.0
2021-07-01 13:00:00,111.3,111.73,111.3,111.53,53573.0,105.6663,106.0746,105.6663,105.8847,53573.0
2021-07-01 13:30:00,111.6,111.9,111.39,111.81,42420.0,105.9511,106.236,105.7518,106.1505,42420.0
2021-07-01 14:00:00,111.81,111.93,111.18,111.93,73552.0,106.1505,106.2644,105.5524,106.2644,73552.0
2021-07-01 14:30:00,111.95,112.03,111.72,111.99,53569.0,106.2834,106.3594,106.0651,106.3214,53569.0
2021-07-01 15:00:00,111.99,112.05,111.7,111.77,56116.0,106.3214,106.3784,106.0461,106.1125,56116.0
2021-07-01 15:30:00,111.8,112.0,111.4,111.95,92661.0,106.141,106.3309,105.7613,106.2834,92661.0
2021-07-02 09:30:00,112.07,112.2,110.4,110.5,178047.0,106.3974,106.5208,104.8119,104.9068,178047.0
2021-07-02 10:00:00,110.51,110.61,110.11,110.56,81092.0,104.9163,105.0113,104.5366,104.9638,81092.0
2021-07-02 10:30:00,110.64,111.11,110.36,110.54,51311.0,105.0397,105.4859,104.7739,104.9448,51311.0
2021-07-02 11:00:00,110.61,110.87,110.24,110.87,54566.0,105.0113,105.2581,104.66,105.2581,54566.0
2021-07-02 11:30:00,110.8,110.84,110.07,110.51,28474.0,105.1916,105.2296,104.4986,104.9163,28474.0
2021-07-02 12:00:00,110.59,110.74,110.44,110.57,13769.0,104.9923,105.1347,104.8499,104.9733,13769.0
2021-07-02 12:30:00,110.5,111.51,110.49,111.37,92410.0,104.9068,105.8657,104.8973,105.7328,92410.0
2021-07-02 13:00:00,111.29,111.77,111.29,111.33,66757.0,105.6568,106.1125,105.6568,105.6948,66757.0
2021-07-02 13:30:00,111.38,111.43,111.02,111.13,34426.0,105.7423,105.7898,105.4005,105.5049,34426.0
2021-07-02 14:00:00,111.15,111.64,111.1,111.51,50421.0,105.5239,105.9891,105.4765,105.8657,50421.0
2021-07-02 14:30:00,111.46,111.5,111.12,111.16,62477.0,105.8182,105.8562,105.4954,105.5334,62477.0
2021-07-02 15:00:00,111.21,111.43,111.13,111.2,63132.0,105.5809,105.7898,105.5049,105.5714,63132.0
2021-07-02 15:30:00,111.17,111.6,110.95,111.32,106634.0,105.5429,105.9511,105.334,105.6853,106634.0
2021-07-06 09:30:00,110.49,110.49,106.95,107.39,514443.0,104.8973,104.8973,101.5365,101.9542,514443.0
2021-07-06 10:00:00,107.28,107.32,104.95,105.68,328473.0,101.8498,101.8878,99.6377,100.3308,328473.0
2021-07-06 10:30:00,105.57,105.83,104.15,104.32,187487.0,100.2264,100.4732,98.8782,99.0396,187487.0
2021-07-06 11:00:00,104.23,105.04,104.01,105.04,138212.0,98.9542,99.7232,98.7453,99.7232,138212.0
2021-07-06 11:30:00,105.06,106.27,104.93,105.52,191402.0,99.7422,100.8909,99.6188,100.1789,191402.0
2021-07-06 12:00:00,105.46,105.92,104.89,105.2,104813.0,100.1219,100.5586,99.5808,99.8751,104813.0
2021-07-06 12:30:00,105.17,105.17,104.62,105.16,57741.0,99.8466,99.8466,99.3245,99.8371,57741.0
2021-07-06 13:00:00,105.19,105.78,105.13,105.55,73658.0,99.8656,100.4257,99.8086,100.2074,73658.0
2021-07-06 13:30:00,105.52,105.89,105.46,105.82,53960.0,100.1789,100.5302,100.1219,100.4637,53960.0
2021-07-06 14:00:00,105.79,106.23,105.72,106.2,38876.0,100.4352,100.853,100.3688,100.8245,38876.0
2021-07-06 14:30:00,106.26,106.34,105.86,106.0,44200.0,100.8814,100.9574,100.5017,100.6346,44200.0
2021-07-06 15:00:00,106.01,106.41,106.01,106.32,41986.0,100.6441,101.0238,100.6441,100.9384,41986.0
2021-07-06 15:30:00,106.33,106.58,106.03,106.08,159593.0,100.9479,101.1852,100.6631,100.7106,159593.0
2021-07-07 09:30:00,104.3,106.59,104.06,105.03,387582.0,99.0206,101.1947,98.7928,99.7137,387582.0
2021-07-07 10:00:00,105.02,105.51,104.1,104.13,108795.0,99.7042,100.1694,98.8308,98.8593,108795.0
2021-07-07 10:30:00,104.17,104.7,103.4,104.31,209317.0,98.8972,99.4004,98.1662,99.0301,209317.0
2021-07-07 11:00:00,104.31,106.64,104.16,106.53,151084.0,99.0301,101.2422,98.8877,101.1378,151084.0
2021-07-07 11:30:00,106.49,107.13,105.28,105.45,159848.0,101.0998,101.7074,99.951,100.1124,159848.0
2021-07-07 12:00:00,105.64,106.62,105.55,106.28,64320.0,100.2928,101.2232,100.2074,100.9004,64320.0
2021-07-07 12:30:00,106.25,106.58,105.81,106.18,35279.0,100.8719,101.1852,100.4542,100.8055,35279.0
2021-07-07 13:00:00,106.3,106.55,105.86,105.86,41399.0,100.9194,101.1568,100.5017,100.5017,41399.0
2021-07-07 13:30:00,105.87,106.66,105.83,106.12,56321.0,100.5112,101.2612,100.4732,100.7485,56321.0
2021-07-07 14:00:00,106.12,106.81,106.12,106.28,51710.0,100.7485,101.4036,100.7485,100.9004,51710.0
2021-07-07 14:30:00,106.2,106.61,105.9,106.53,66557.0,100.8245,101.2137,100.5397,101.1378,66557.0
2021-07-07 15:00:00,106.64,106.86,106.52,106.81,73796.0,101.2422,101.4511,101.1283,101.4036,73796.0
2021-07-07 15:30:00,106.78,106.86,106.22,106.5,91930.0,101.3751,101.4511,100.8435,101.1093,91930.0
2021-07-08 09:30:00,100.9,102.45,99.31,100.88,412425.0,95.7927,97.2643,94.2832,95.7738,412425.0
2021-07-08 10:00:00,100.76,101.0,99.38,100.75,197381.0,95.6598,95.8877,94.3497,95.6503,197381.0
2021-07-08 10:30:00,100.87,101.14,99.9,100.68,131581.0,95.7643,96.0206,94.8434,95.5839,131581.0
2021-07-08 11:00:00,100.83,102.15,100.83,101.8,124859.0,95.7263,96.9795,95.7263,96.6472,124859.0
2021-07-08 11:30:00,101.9,102.86,101.62,102.7,78120.0,96.7421,97.6535,96.4763,97.5016,78120.0
2021-07-08 12:00:00,102.66,103.27,102.32,102.71,68769.0,97.4637,98.0428,97.1409,97.5111,68769.0
2021-07-08 12:30:00,102.67,102.83,102.22,102.58,46202.0,97.4732,97.6251,97.0459,97.3877,46202.0
2021-07-08 13:00:00,102.56,102.58,100.74,101.19,84178.0,97.3687,97.3877,95.6408,96.0681,84178.0
2021-07-08 13:30:00,101.14,101.23,100.19,100.32,132205.0,96.0206,96.106,95.1187,95.2421,132205.0
2021-07-08 14:00:00,100.3,100.3,99.27,99.31,193061.0,95.2231,95.2231,94.2453,94.2832,193061.0
2021-07-08 14:30:00,99.29,99.66,98.96,99.5,214384.0,94.2642,94.6155,93.9509,94.4636,214384.0
2021-07-08 15:00:00,99.5,100.12,99.35,99.76,162923.0,94.4636,95.0522,94.3212,94.7105,162923.0
2021-07-08 15:30:00,99.84,100.15,98.65,100.15,358982.0,94.7864,95.0807,93.6566,95.0807,358982.0
2021-07-09 09:30:00,103.95,106.06,103.63,105.45,451456.0,98.6884,100.6916,98.3846,100.1124,451456.0
2021-07-09 10:00:00,105.59,107.28,105.59,107.06,242385.0,100.2454,101.8498,100.2454,101.6409,242385.0
2021-07-09 10:30:00,107.1,107.35,105.8,105.83,122045.0,101.6789,101.9163,100.4447,100.4732,122045.0
2021-07-09 11:00:00,105.89,106.68,105.72,106.45,57959.0,100.5302,101.2802,100.3688,101.0618,57959.0
2021-07-09 11:30:00,106.57,107.16,106.45,106.67,74947.0,101.1757,101.7359,101.0618,101.2707,74947.0
2021-07-09 12:00:00,106.68,106.97,106.41,106.41,82938.0,101.2802,101.5555,101.0238,101.0238,82938.0
2021-07-09 12:30:00,106.44,107.15,106.37,107.08,46131.0,101.0523,101.7264,100.9859,101.6599,46131.0
2021-07-09 13:00:00,107.12,107.37,106.85,107.23,72917.0,101.6979,101.9353,101.4416,101.8023,72917.0
2021-07-09 13:30:00,107.25,107.55,106.99,107.31,53935.0,101.8213,102.1061,101.5745,101.8783,53935.0
2021-07-09 14:00:00,107.4,108.16,107.32,108.03,181952.0,101.9637,102.6853,101.8878,102.5618,181952.0
2021-07-09 14:30:00,107.99,108.32,107.73,108.28,199228.0,102.5239,102.8372,102.277,102.7992,199228.0
2021-07-09 15:00:00,108.27,108.58,108.19,108.48,187949.0,102.7897,103.084,102.7137,102.9891,187949.0
2021-07-09 15:30:00,108.48,108.84,108.15,108.48,279279.0,102.9891,103.3308,102.6758,102.9891,279279.0
2021-07-12 09:30:00,106.9,109.44,105.4,109.41,421653.0,101.489,103.9005,100.065,103.872,421653.0
2021-07-12 10:00:00,109.48,110.94,109.48,110.54,270764.0,103.9385,105.3246,103.9385,104.9448,270764.0
2021-07-12 10:30:00,110.55,110.95,109.9,110.55,102780.0,104.9543,105.334,104.3372,104.9543,102780.0
2021-07-12 11:00:00,110.54,110.96,109.96,110.83,76829.0,104.9448,105.3435,104.3942,105.2201,76829.0
2021-07-12 11:30:00,110.69,111.5,110.32,111.5,96554.0,105.0872,105.8562,104.7359,105.8562,96554.0
2021-07-12 12:00:00,111.5,112.0,111.17,111.45,159774.0,105.8562,106.3309,105.5429,105.8087,159774.0
2021-07-12 12:30:00,111.43,111.71,111.17,111.52,70934.0,105.7898,106.0556,105.5429,105.8752,70934.0
2021-07-12 13:00:00,111.63,112.0,111.47,111.99,158389.0,105.9796,106.3309,105.8277,106.3214,158389.0
2021-07-12 13:30:00,111.96,112.0,111.39,111.41,118888.0,106.2929,106.3309,105.7518,105.7708,118888.0
2021-07-12 14:00:00,111.38,111.54,111.06,111.49,54601.0,105.7423,105.8942,105.4385,105.8467,54601.0
2021-07-12 14:30:00,111.57,111.71,111.26,111.57,50700.0,105.9227,106.0556,105.6284,105.9227,50700.0
2021-07-12 15:00:00,111.55,111.9,111.5,111.76,109059.0,105.9037,106.236,105.8562,106.103,109059.0
2021-07-12 15:30:00,111.74,111.91,111.29,111.66,257013.0,106.0841,106.2455,105.6568,106.0081,257013.0
2021-07-13 09:30:00,110.58,110.8,108.5,108.56,381626.0,104.9828,105.1916,103.0081,103.065,381626.0
2021-07-13 10:00:00,108.52,108.59,107.1,107.25,254687.0,103.027,103.0935,101.6789,101.8213,254687.0
2021-07-13 10:30:00,107.29,107.82,106.81,107.05,169919.0,101.8593,102.3625,101.4036,101.6315,169919.0
2021-07-13 11:00:00,107.06,107.39,106.72,107.06,81236.0,101.6409,101.9542,101.3182,101.6409,81236.0
2021-07-13 11:30:00,107.0,107.38,106.58,107.3,109204.0,101.584,101.9447,101.1852,101.8688,109204.0
2021-07-13 12:00:00,107.29,107.61,106.85,107.14,73109.0,101.8593,102.1631,101.4416,101.7169,73109.0
2021-07-13 12:30:00,107.12,107.33,106.69,106.89,50042.0,101.6979,101.8973,101.2897,101.4796,50042.0
2021-07-13 13:00:00,107.03,107.84,106.92,107.79,84753.0,101.6125,102.3815,101.508,102.334,84753.0
2021-07-13 13:30:00,107.81,108.75,107.47,108.67,154569.0,102.353,103.2454,102.0302,103.1695,154569.0
2021-07-13 14:00:00,108.67,108.88,108.16,108.19,83476.0,103.1695,103.3688,102.6853,102.7137,83476.0
2021-07-13 14:30:00,108.1,108.18,107.8,108.02,54740.0,102.6283,102.7043,102.3435,102.5524,54740.0
2021-07-13 15:00:00,107.91,108.22,107.61,107.85,48455.0,102.4479,102.7422,102.1631,102.391,48455.0
2021-07-13 15:30:00,107.91,108.18,107.48,107.68,77122.0,102.4479,102.7043,102.0397,102.2296,77122.0
2021-07-14 09:30:00,107.62,109.89,106.65,106.84,331705.0,102.1726,104.3277,101.2517,101.4321,331705.0
2021-07-14 10:00:00,106.81,107.0,105.19,105.19,185915.0,101.4036,101.584,99.8656,99.8656,185915.0
2021-07-14 10:30:00,105.3,105.58,104.58,104.58,165286.0,99.97,100.2359,99.2865,99.2865,165286.0
2021-07-14 11:00:00,104.54,104.56,103.64,103.87,168110.0,99.2485,99.2675,98.3941,98.6124,168110.0
2021-07-14 11:30:00,104.07,104.46,102.84,103.53,144994.0,98.8023,99.1726,97.6346,98.2896,144994.0
2021-07-14 12:00:00,103.57,104.94,103.52,104.66,90113.0,98.3276,99.6283,98.2801,99.3624,90113.0
2021-07-14 12:30:00,104.71,105.28,104.36,105.2,84594.0,99.4099,99.951,99.0776,99.8751,84594.0
2021-07-14 13:00:00,105.11,105.11,104.3,105.0,57685.0,99.7896,99.7896,99.0206,99.6852,57685.0
2021-07-14 13:30:00,105.0,105.76,105.0,105.69,81241.0,99.6852,100.4067,99.6852,100.3403,81241.0
2021-07-14 14:00:00,105.69,105.86,104.97,105.14,42855.0,100.3403,100.5017,99.6567,99.8181,42855.0
2021-07-14 14:30:00,105.37,105.6,105.0,105.35,30535.0,100.0365,100.2548,99.6852,100.0175,30535.0
2021-07-14 15:00:00,105.4,106.01,105.4,105.54,55140.0,100.065,100.6441,100.065,100.1979,55140.0
2021-07-14 15:30:00,105.4,106.37,105.0,106.1,178603.0,100.065,100.9859,99.6852,100.7295,178603.0
2021-07-15 09:30:00,103.62,105.59,103.35,105.14,150055.0,98.3751,100.2454,98.1187,99.8181,150055.0
2021-07-15 10:00:00,104.98,107.35,104.98,107.22,177080.0,99.6662,101.9163,99.6662,101.7928,177080.0
2021-07-15 10:30:00,107.18,108.78,106.73,108.7,162807.0,101.7549,103.2739,101.3277,103.1979,162807.0
2021-07-15 11:00:00,108.48,108.77,107.8,108.12,89844.0,102.9891,103.2644,102.3435,102.6473,89844.0
2021-07-15 11:30:00,108.12,109.35,107.89,108.8,164458.0,102.6473,103.815,102.4289,103.2929,164458.0
2021-07-15 12:00:00,108.85,109.1,107.98,108.14,95574.0,103.3403,103.5777,102.5144,102.6663,95574.0
2021-07-15 12:30:00,108.01,108.1,107.23,107.27,73427.0,102.5429,102.6283,101.8023,101.8403,73427.0
2021-07-15 13:00:00,107.09,107.17,105.93,106.23,75477.0,101.6694,101.7454,100.5681,100.853,75477.0
2021-07-15 13:30:00,106.16,106.18,105.34,105.5,57014.0,100.7865,100.8055,100.008,100.1599,57014.0
2021-07-15 14:00:00,105.55,106.43,105.45,106.4,48991.0,100.2074,101.0428,100.1124,101.0144,48991.0
2021-07-15 14:30:00,106.38,106.39,105.99,106.36,39935.0,100.9954,101.0049,100.6251,100.9764,39935.0
2021-07-15 15:00:00,106.28,107.02,106.27,106.95,67175.0,100.9004,101.603,100.8909,101.5365,67175.0
2021-07-15 15:30:00,106.96,107.4,106.71,107.35,102052.0,101.546,101.9637,101.3087,101.9163,102052.0
2021-07-16 09:30:00,108.67,108.91,106.41,106.66,176014.0,103.1695,103.3973,101.0238,101.2612,176014.0
2021-07-16 10:00:00,106.77,106.77,105.21,105.3,122431.0,101.3656,101.3656,99.8846,99.97,122431.0
2021-07-16 10:30:00,105.3,105.81,104.64,105.81,81869.0,99.97,100.4542,99.3434,100.4542,81869.0
2021-07-16 11:00:00,105.81,106.01,105.24,105.47,75996.0,100.4542,100.6441,99.9131,100.1314,75996.0
2021-07-16 11:30:00,105.37,106.02,105.32,105.93,34100.0,100.0365,100.6536,99.989,100.5681,34100.0
2021-07-16 12:00:00,105.82,105.82,104.89,104.95,28146.0,100.4637,100.4637,99.5808,99.6377,28146.0
2021-07-16 12:30:00,104.88,105.35,104.7,105.34,34509.0,99.5713,100.0175,99.4004,100.008,34509.0
2021-07-16 13:00:00,105.26,105.41,104.48,104.48,27283.0,99.9321,100.0745,99.1915,99.1915,27283.0
2021-07-16 13:30:00,104.46,104.59,104.1,104.16,41214.0,99.1726,99.296,98.8308,98.8877,41214.0
2021-07-16 14:00:00,104.13,104.13,103.45,103.45,90901.0,98.8593,98.8593,98.2137,98.2137,90901.0
2021-07-16 14:30:00,103.44,103.63,102.69,103.15,83225.0,98.2042,98.3846,97.4921,97.9289,83225.0
2021-07-16 15:00:00,103.08,103.26,102.44,102.97,78368.0,97.8624,98.0333,97.2548,97.758,78368.0
2021-07-16 15:30:00,102.9,103.16,102.37,103.08,152714.0,97.6915,97.9384,97.1883,97.8624,152714.0
2021-07-19 09:30:00,97.11,98.5,94.72,95.34,492226.0,92.1946,93.5142,89.9256,90.5142,492226.0
2021-07-19 10:00:00,95.23,95.55,93.59,95.2,300974.0,90.4097,90.7135,88.8528,90.3813,300974.0
2021-07-19 10:30:00,95.09,96.42,94.14,94.38,255342.0,90.2768,91.5395,89.3749,89.6028,255342.0
2021-07-19 11:00:00,94.41,95.55,94.02,94.86,141295.0,89.6313,90.7135,89.261,90.0585,141295.0
2021-07-19 11:30:00,94.87,95.85,94.59,95.77,123966.0,90.068,90.9984,89.8021,90.9224,123966.0
2021-07-19 12:00:00,95.73,95.78,93.9,93.97,127071.0,90.8844,90.9319,89.1471,89.2135,127071.0
2021-07-19 12:30:00,93.91,94.21,93.22,93.96,131718.0,89.1566,89.4414,88.5015,89.204,131718.0
2021-07-19 13:00:00,93.9,94.7,93.58,93.76,98585.0,89.1471,89.9066,88.8433,89.0142,98585.0
2021-07-19 13:30:00,93.75,93.93,92.91,93.28,189540.0,89.0047,89.1755,88.2072,88.5584,189540.0
2021-07-19 14:00:00,93.36,94.21,93.31,94.17,81781.0,88.6344,89.4414,88.5869,89.4034,81781.0
2021-07-19 14:30:00,94.16,94.18,93.29,93.49,68256.0,89.3939,89.4129,88.5679,88.7578,68256.0
2021-07-19 15:00:00,93.52,94.04,93.19,93.5,120256.0,88.7863,89.28,88.473,88.7673,120256.0
2021-07-19 15:30:00,93.53,94.85,93.41,94.77,338190.0,88.7958,90.049,88.6819,89.973,338190.0
2021-07-20 09:30:00,94.88,98.98,94.08,98.7,500565.0,90.0775,93.9699,89.318,93.7041,500565.0
2021-07-20 10:00:00,98.79,101.03,98.58,101.03,354916.0,93.7895,95.9162,93.5902,95.9162,354916.0
2021-07-20 10:30:00,101.0,102.1,100.34,102.1,192447.0,95.8877,96.932,95.2611,96.932,192447.0
2021-07-20 11:00:00,102.1,102.64,101.49,101.85,124684.0,96.932,97.4447,96.3529,96.6947,124684.0
2021-07-20 11:30:00,101.76,102.7,101.57,102.65,68878.0,96.6092,97.5016,96.4288,97.4542,68878.0
2021-07-20 12:00:00,102.72,103.2,102.0,103.12,126852.0,97.5206,97.9763,96.8371,97.9004,126852.0
2021-07-20 12:30:00,103.1,103.66,103.0,103.23,70729.0,97.8814,98.413,97.7865,98.0048,70729.0
2021-07-20 13:00:00,103.35,103.43,102.09,102.2,122878.0,98.1187,98.1947,96.9225,97.0269,122878.0
2021-07-20 13:30:00,102.17,102.42,101.79,102.16,111041.0,96.9985,97.2358,96.6377,96.989,111041.0
2021-07-20 14:00:00,102.25,102.56,101.74,101.78,44877.0,97.0744,97.3687,96.5902,96.6282,44877.0
2021-07-20 14:30:00,101.84,102.17,101.55,101.63,82089.0,96.6852,96.9985,96.4098,96.4858,82089.0
2021-07-20 15:00:00,101.65,102.68,101.53,102.19,111068.0,96.5048,97.4826,96.3909,97.0175,111068.0
2021-07-20 15:30:00,102.18,102.24,101.43,101.58,128597.0,97.008,97.0649,96.2959,96.4383,128597.0
2021-07-21 09:30:00,104.0,107.25,103.87,106.97,445929.0,98.7358,101.8213,98.6124,101.5555,445929.0
2021-07-21 10:00:00,107.0,107.64,106.12,106.12,197312.0,101.584,102.1916,100.7485,100.7485,197312.0
2021-07-21 10:30:00,106.05,106.7,105.2,105.7,170156.0,100.6821,101.2992,99.8751,100.3498,170156.0
2021-07-21 11:00:00,105.86,106.41,105.63,105.7,64243.0,100.5017,101.0238,100.2833,100.3498,64243.0
2021-07-21 11:30:00,105.71,107.7,105.7,106.97,154007.0,100.3593,102.2486,100.3498,101.5555,154007.0
2021-07-21 12:00:00,107.0,107.42,106.84,107.02,54693.0,101.584,101.9827,101.4321,101.603,54693.0
2021-07-21 12:30:00,107.02,107.75,106.89,107.45,53792.0,101.603,102.296,101.4796,102.0112,53792.0
2021-07-21 13:00:00,107.61,108.09,107.36,107.85,105414.0,102.1631,102.6188,101.9258,102.391,105414.0
2021-07-21 13:30:00,107.88,108.13,107.44,107.58,76017.0,102.4194,102.6568,102.0017,102.1346,76017.0
2021-07-21 14:00:00,107.67,107.67,106.86,107.15,59728.0,102.2201,102.2201,101.4511,101.7264,59728.0
2021-07-21 14:30:00,107.16,107.35,106.84,107.0,55165.0,101.7359,101.9163,101.4321,101.584,55165.0
2021-07-21 15:00:00,107.06,107.37,106.93,107.15,89915.0,101.6409,101.9353,101.5175,101.7264,89915.0
2021-07-21 15:30:00,107.14,107.22,106.34,106.65,141358.0,101.7169,101.7928,100.9574,101.2517,141358.0
2021-07-22 09:30:00,105.99,106.35,103.57,104.71,247512.0,100.6251,100.9669,98.3276,99.4099,247512.0
2021-07-22 10:00:00,104.67,105.46,104.1,104.29,88732.0,99.3719,100.1219,98.8308,99.0112,88732.0
2021-07-22 10:30:00,104.4,104.84,103.99,104.06,56489.0,99.1156,99.5333,98.7263,98.7928,56489.0
2021-07-22 11:00:00,104.04,104.15,103.22,103.42,93680.0,98.7738,98.8782,97.9953,98.1852,93680.0
2021-07-22 11:30:00,103.49,103.73,102.45,102.62,56177.0,98.2516,98.4795,97.2643,97.4257,56177.0
2021-07-22 12:00:00,102.68,103.04,102.35,103.03,45087.0,97.4826,97.8244,97.1694,97.8149,45087.0
2021-07-22 12:30:00,102.99,103.4,102.99,103.36,45451.0,97.777,98.1662,97.777,98.1282,45451.0
2021-07-22 13:00:00,103.4,103.71,103.21,103.35,32034.0,98.1662,98.4605,97.9858,98.1187,32034.0
2021-07-22 13:30:00,103.42,103.96,103.24,103.9,38720.0,98.1852,98.6979,98.0143,98.6409,38720.0
2021-07-22 14:00:00,103.95,104.23,103.8,103.98,38352.0,98.6884,98.9542,98.546,98.7168,38352.0
2021-07-22 14:30:00,103.99,104.15,103.83,104.05,23349.0,98.7263,98.8782,98.5744,98.7833,23349.0
2021-07-22 15:00:00,104.08,104.14,103.78,103.8,47734.0,98.8118,98.8687,98.527,98.546,47734.0
2021-07-22 15:30:00,103.81,103.98,103.43,103.52,68561.0,98.5555,98.7168,98.1947,98.2801,68561.0
2021-07-23 09:30:00,105.6,107.08,104.21,104.23,310984.0,100.2548,101.6599,98.9352,98.9542,310984.0
2021-07-23 10:00:00,104.3,104.69,103.6,104.52,173178.0,99.0206,99.3909,98.3561,99.2295,173178.0
2021-07-23 10:30:00,104.45,105.36,104.1,105.0,97379.0,99.1631,100.027,98.8308,99.6852,97379.0
2021-07-23 11:00:00,105.06,105.38,104.37,104.71,75541.0,99.7422,100.046,99.0871,99.4099,75541.0
2021-07-23 11:30:00,104.71,104.79,103.43,103.43,78446.0,99.4099,99.4858,98.1947,98.1947,78446.0
2021-07-23 12:00:00,103.49,104.33,103.49,104.04,46618.0,98.2516,99.0491,98.2516,98.7738,46618.0
2021-07-23 12:30:00,104.02,104.22,103.67,103.92,65080.0,98.7548,98.9447,98.4225,98.6599,65080.0
2021-07-23 13:00:00,103.93,104.27,103.76,103.8,57891.0,98.6694,98.9922,98.508,98.546,57891.0
2021-07-23 13:30:00,103.76,104.34,103.68,104.17,40886.0,98.508,99.0586,98.432,98.8972,40886.0
2021-07-23 14:00:00,104.16,104.19,103.32,103.53,57479.0,98.8877,98.9162,98.0903,98.2896,57479.0
2021-07-23 14:30:00,103.49,103.81,103.43,103.79,40977.0,98.2516,98.5555,98.1947,98.5365,40977.0
2021-07-23 15:00:00,103.78,103.9,103.25,103.67,83531.0,98.527,98.6409,98.0238,98.4225,83531.0
2021-07-23 15:30:00,103.66,104.28,103.66,104.14,221606.0,98.413,99.0017,98.413,98.8687,221606.0
2021-07-26 09:30:00,103.49,106.55,103.49,105.52,215610.0,98.2516,101.1568,98.2516,100.1789,215610.0
2021-07-26 10:00:00,105.29,105.94,104.98,105.18,91003.0,99.9605,100.5776,99.6662,99.8561,91003.0
2021-07-26 10:30:00,105.18,105.56,104.33,105.38,72124.0,99.8561,100.2169,99.0491,100.046,72124.0
2021-07-26 11:00:00,105.25,106.28,104.87,106.06,94334.0,99.9226,100.9004,99.5618,100.6916,94334.0
2021-07-26 11:30:00,106.01,106.1,105.44,105.59,46362.0,100.6441,100.7295,100.1029,100.2454,46362.0
2021-07-26 12:00:00,105.48,105.68,105.09,105.56,22342.0,100.1409,100.3308,99.7707,100.2169,22342.0
2021-07-26 12:30:00,105.54,106.0,105.48,105.56,27805.0,100.1979,100.6346,100.1409,100.2169,27805.0
2021-07-26 13:00:00,105.64,105.8,105.5,105.58,19087.0,100.2928,100.4447,100.1599,100.2359,19087.0
2021-07-26 13:30:00,105.51,105.61,105.15,105.41,18400.0,100.1694,100.2643,99.8276,100.0745,18400.0
2021-07-26 14:00:00,105.43,105.62,105.27,105.49,33832.0,100.0935,100.2738,99.9416,100.1504,33832.0
2021-07-26 14:30:00,105.58,105.64,105.04,105.06,29317.0,100.2359,100.2928,99.7232,99.7422,29317.0
2021-07-26 15:00:00,105.12,105.67,105.12,105.66,53995.0,99.7991,100.3213,99.7991,100.3118,53995.0
2021-07-26 15:30:00,105.67,105.83,105.47,105.8,71791.0,100.3213,100.4732,100.1314,100.4447,71791.0
2021-07-27 09:30:00,103.58,104.55,102.2,104.01,190047.0,98.3371,99.258,97.0269,98.7453,190047.0
2021-07-27 10:00:00,104.2,106.16,104.02,106.07,100105.0,98.9257,100.7865,98.7548,100.7011,100105.0
2021-07-27 10:30:00,106.0,106.91,105.58,106.61,142657.0,100.6346,101.4985,100.2359,101.2137,142657.0
2021-07-27 11:00:00,106.57,106.99,105.89,106.05,84473.0,101.1757,101.5745,100.5302,100.6821,84473.0
2021-07-27 11:30:00,105.99,106.19,105.31,106.17,56287.0,100.6251,100.815,99.9795,100.796,56287.0
2021-07-27 12:00:00,106.18,106.18,104.57,105.05,73542.0,100.8055,100.8055,99.277,99.7327,73542.0
2021-07-27 12:30:00,104.93,105.08,104.53,105.0,25654.0,99.6188,99.7612,99.239,99.6852,25654.0
2021-07-27 13:00:00,105.01,105.63,104.91,104.96,18426.0,99.6947,100.2833,99.5998,99.6472,18426.0
2021-07-27 13:30:00,104.97,105.62,104.77,104.98,24933.0,99.6567,100.2738,99.4669,99.6662,24933.0
2021-07-27 14:00:00,104.95,105.8,104.9,105.7,26207.0,99.6377,100.4447,99.5903,100.3498,26207.0
2021-07-27 14:30:00,105.61,105.66,105.12,105.16,41243.0,100.2643,100.3118,99.7991,99.8371,41243.0
2021-07-27 15:00:00,105.23,105.52,105.21,105.38,40820.0,99.9036,100.1789,99.8846,100.046,40820.0
2021-07-27 15:30:00,105.3,105.9,104.92,105.85,59065.0,99.97,100.5397,99.6093,100.4922,59065.0
2021-07-28 09:30:00,106.8,107.12,104.83,104.94,121620.0,101.3941,101.6979,99.5238,99.6283,121620.0
2021-07-28 10:00:00,104.95,104.95,103.2,103.65,137584.0,99.6377,99.6377,97.9763,98.4036,137584.0
2021-07-28 10:30:00,103.71,104.85,103.52,104.84,119762.0,98.4605,99.5428,98.2801,99.5333,119762.0
2021-07-28 11:00:00,104.81,105.26,104.44,105.18,38537.0,99.5048,99.9321,99.1536,99.8561,38537.0
2021-07-28 11:30:00,105.12,106.11,104.9,105.89,68980.0,99.7991,100.739,99.5903,100.5302,68980.0
2021-07-28 12:00:00,105.92,105.92,104.77,104.78,35914.0,100.5586,100.5586,99.4669,99.4764,35914.0
2021-07-28 12:30:00,104.83,105.64,104.78,105.39,19701.0,99.5238,100.2928,99.4764,100.0555,19701.0
2021-07-28 13:00:00,105.42,106.13,105.17,105.7,29314.0,100.084,100.758,99.8466,100.3498,29314.0
2021-07-28 13:30:00,105.72,105.98,105.08,105.08,26706.0,100.3688,100.6156,99.7612,99.7612,26706.0
2021-07-28 14:00:00,104.99,106.44,104.82,106.12,61688.0,99.6757,101.0523,99.5143,100.7485,61688.0
2021-07-28 14:30:00,106.18,107.43,106.04,107.35,118561.0,100.8055,101.9922,100.6726,101.9163,118561.0
2021-07-28 15:00:00,107.35,107.55,106.0,106.47,104732.0,101.9163,102.1061,100.6346,101.0808,104732.0
2021-07-28 15:30:00,106.5,106.85,105.47,105.55,108994.0,101.1093,101.4416,100.1314,100.2074,108994.0
2021-07-29 09:30:00,107.71,109.32,106.27,107.64,397825.0,102.258,103.7866,100.8909,102.1916,397825.0
2021-07-29 10:00:00,107.59,108.54,107.1,108.19,111696.0,102.1441,103.046,101.6789,102.7137,111696.0
2021-07-29 10:30:00,108.21,109.08,108.01,109.02,186669.0,102.7327,103.5587,102.5429,103.5017,186669.0
2021-07-29 11:00:00,109.08,109.56,108.81,108.94,143995.0,103.5587,104.0144,103.3024,103.4258,143995.0
2021-07-29 11:30:00,108.99,109.78,108.99,109.54,139074.0,103.4733,104.2233,103.4733,103.9954,139074.0
2021-07-29 12:00:00,109.59,110.39,109.51,110.29,340246.0,104.0429,104.8024,103.9669,104.7075,340246.0
2021-07-29 12:30:00,110.27,110.53,109.89,110.15,151345.0,104.6885,104.9353,104.3277,104.5745,151345.0
2021-07-29 13:00:00,110.15,110.51,110.0,110.38,67318.0,104.5745,104.9163,104.4321,104.7929,67318.0
2021-07-29 13:30:00,110.39,110.41,109.88,110.04,60798.0,104.8024,104.8214,104.3182,104.4701,60798.0
2021-07-29 14:00:00,110.15,110.24,109.74,109.83,47291.0,104.5745,104.66,104.1853,104.2707,47291.0
2021-07-29 14:30:00,109.82,109.84,109.52,109.63,39786.0,104.2612,104.2802,103.9764,104.0809,39786.0
2021-07-29 15:00:00,109.64,110.0,109.43,109.86,66195.0,104.0904,104.4321,103.891,104.2992,66195.0
2021-07-29 15:30:00,109.84,109.9,108.97,109.19,123722.0,104.2802,104.3372,103.4543,103.6631,123722.0
2021-07-30 09:30:00,108.08,110.5,107.6,109.73,217316.0,102.6093,104.9068,102.1536,104.1758,217316.0
2021-07-30 10:00:00,109.54,110.74,108.74,108.8,141022.0,103.9954,105.1347,103.2359,103.2929,141022.0
2021-07-30 10:30:00,108.84,109.2,108.24,108.38,86126.0,103.3308,103.6726,102.7612,102.8941,86126.0
2021-07-30 11:00:00,108.33,109.16,108.13,108.38,30216.0,102.8467,103.6347,102.6568,102.8941,30216.0
2021-07-30 11:30:00,108.25,108.48,107.52,107.79,132374.0,102.7707,102.9891,102.0777,102.334,132374.0
2021-07-30 12:00:00,107.77,107.77,107.03,107.43,50925.0,102.315,102.315,101.6125,101.9922,50925.0
2021-07-30 12:30:00,107.47,107.95,106.96,106.98,36279.0,102.0302,102.4859,101.546,101.565,36279.0
2021-07-30 13:00:00,107.02,107.41,106.62,107.15,35775.0,101.603,101.9732,101.2232,101.7264,35775.0
2021-07-30 13:30:00,107.12,107.53,107.01,107.36,51370.0,101.6979,102.0872,101.5935,101.9258,51370.0
2021-07-30 14:00:00,107.37,107.38,106.08,106.25,198321.0,101.9353,101.9447,100.7106,100.8719,198321.0
2021-07-30 14:30:00,106.2,106.85,105.96,106.8,65700.0,100.8245,101.4416,100.5966,101.3941,65700.0
2021-07-30 15:00:00,106.77,107.02,106.21,106.61,119315.0,101.3656,101.603,100.834,101.2137,119315.0
2021-07-30 15:30:00,106.67,107.04,106.46,106.98,167313.0,101.2707,101.622,101.0713,101.565,167313.0
2021-08-02 09:30:00,108.19,112.42,108.19,111.32,615621.0,102.7137,106.7296,102.7137,105.6853,615621.0
2021-08-02 10:00:00,111.3,111.69,110.12,110.12,268839.0,105.6663,106.0366,104.5461,104.5461,268839.0
2021-08-02 10:30:00,110.18,111.11,109.29,109.34,124699.0,104.603,105.4859,103.7581,103.8055,124699.0
2021-08-02 11:00:00,109.35,110.22,109.03,109.22,81013.0,103.815,104.641,103.5112,103.6916,81013.0
2021-08-02 11:30:00,109.25,109.31,107.59,107.65,191173.0,103.7201,103.7771,102.1441,102.2011,191173.0
2021-08-02 12:00:00,107.61,107.69,106.6,107.16,89323.0,102.1631,102.2391,101.2042,101.7359,89323.0
2021-08-02 12:30:00,107.08,107.91,107.07,107.81,79167.0,101.6599,102.4479,101.6504,102.353,79167.0
2021-08-02 13:00:00,107.86,108.12,107.54,107.95,48543.0,102.4005,102.6473,102.0967,102.4859,48543.0
2021-08-02 13:30:00,107.94,107.98,107.48,107.9,21078.0,102.4764,102.5144,102.0397,102.4384,21078.0
2021-08-02 14:00:00,107.85,108.58,107.6,108.31,49217.0,102.391,103.084,102.1536,102.8277,49217.0
2021-08-02 14:30:00,108.27,108.39,107.97,108.18,38257.0,102.7897,102.9036,102.5049,102.7043,38257.0
2021-08-02 15:00:00,108.1,108.15,107.59,107.85,57220.0,102.6283,102.6758,102.1441,102.391,57220.0
2021-08-02 15:30:00,107.85,107.95,106.53,106.7,154933.0,102.391,102.4859,101.1378,101.2992,154933.0
2021-08-03 09:30:00,108.18,108.75,103.52,104.46,290754.0,102.7043,103.2454,98.2801,99.1726,290754.0
2021-08-03 10:00:00,104.47,106.77,104.36,106.45,143225.0,99.182,101.3656,99.0776,101.0618,143225.0
2021-08-03 10:30:00,106.49,107.61,105.7,106.73,113923.0,101.0998,102.1631,100.3498,101.3277,113923.0
2021-08-03 11:00:00,106.66,108.11,106.54,108.11,76095.0,101.2612,102.6378,101.1473,102.6378,76095.0
2021-08-03 11:30:00,108.14,108.93,108.07,108.56,137507.0,102.6663,103.4163,102.5998,103.065,137507.0
2021-08-03 12:00:00,108.55,108.71,108.28,108.42,24788.0,103.0555,103.2074,102.7992,102.9321,24788.0
2021-08-03 12:30:00,108.28,109.11,108.23,108.81,71165.0,102.7992,103.5872,102.7517,103.3024,71165.0
2021-08-03 13:00:00,108.89,109.3,108.85,109.12,29227.0,103.3783,103.7676,103.3403,103.5967,29227.0
2021-08-03 13:30:00,109.11,109.78,108.86,109.74,115776.0,103.5872,104.2233,103.3498,104.1853,115776.0
2021-08-03 14:00:00,109.76,110.03,109.69,110.01,84208.0,104.2043,104.4606,104.1378,104.4416,84208.0
2021-08-03 14:30:00,109.94,110.2,109.7,109.94,42672.0,104.3752,104.622,104.1473,104.3752,42672.0
2021-08-03 15:00:00,110.0,110.58,109.97,110.47,82731.0,104.4321,104.9828,104.4037,104.8783,82731.0
2021-08-03 15:30:00,110.45,110.74,109.86,110.15,125049.0,104.8594,105.1347,104.2992,104.5745,125049.0
2021-08-04 09:30:00,107.63,108.93,106.88,107.85,242945.0,102.1821,103.4163,101.4701,102.391,242945.0
2021-08-04 10:00:00,107.92,110.73,107.92,110.34,270864.0,102.4574,105.1252,102.4574,104.7549,270864.0
2021-08-04 10:30:00,110.31,110.95,109.01,110.25,111775.0,104.7264,105.334,103.4922,104.6695,111775.0
2021-08-04 11:00:00,110.16,111.08,109.61,110.35,70922.0,104.584,105.4575,104.0619,104.7644,70922.0
2021-08-04 11:30:00,110.21,110.32,108.71,108.71,47974.0,104.6315,104.7359,103.2074,103.2074,47974.0
2021-08-04 12:00:00,108.8,109.22,108.42,108.67,24000.0,103.2929,103.6916,102.9321,103.1695,24000.0
2021-08-04 12:30:00,108.62,109.33,108.59,109.17,23157.0,103.122,103.796,103.0935,103.6441,23157.0
2021-08-04 13:00:00,109.11,109.33,108.86,109.08,34219.0,103.5872,103.796,103.3498,103.5587,34219.0
2021-08-04 13:30:00,109.06,109.53,108.87,109.5,39306.0,103.5397,103.9859,103.3593,103.9574,39306.0
2021-08-04 14:00:00,109.54,109.69,109.15,109.28,38896.0,103.9954,104.1378,103.6252,103.7486,38896.0
2021-08-04 14:30:00,109.3,109.59,108.95,109.33,43953.0,103.7676,104.0429,103.4353,103.796,43953.0
2021-08-04 15:00:00,109.4,109.4,108.85,109.38,34813.0,103.8625,103.8625,103.3403,103.8435,34813.0
2021-08-04 15:30:00,109.33,109.34,108.0,108.0,82209.0,103.796,103.8055,102.5334,102.5334,82209.0
2021-08-05 09:30:00,109.48,111.87,109.48,111.02,211008.0,103.9385,106.2075,103.9385,105.4005,211008.0
2021-08-05 10:00:00,111.16,111.56,110.48,110.75,172185.0,105.5334,105.9132,104.8878,105.1442,172185.0
2021-08-05 10:30:00,110.76,111.5,110.65,111.3,61371.0,105.1537,105.8562,105.0492,105.6663,61371.0
2021-08-05 11:00:00,111.27,111.56,110.93,111.5,78970.0,105.6378,105.9132,105.3151,105.8562,78970.0
2021-08-05 11:30:00,111.49,111.62,111.1,111.21,73545.0,105.8467,105.9701,105.4765,105.5809,73545.0
2021-08-05 12:00:00,111.25,111.48,110.87,110.91,76975.0,105.6189,105.8372,105.2581,105.2961,76975.0
2021-08-05 12:30:00,110.9,110.94,110.11,110.19,58699.0,105.2866,105.3246,104.5366,104.6125,58699.0
2021-08-05 13:00:00,110.2,110.82,110.19,110.66,42395.0,104.622,105.2106,104.6125,105.0587,42395.0
2021-08-05 13:30:00,110.66,110.77,110.37,110.49,17852.0,105.0587,105.1632,104.7834,104.8973,17852.0
2021-08-05 14:00:00,110.5,110.61,110.23,110.48,36758.0,104.9068,105.0113,104.6505,104.8878,36758.0
2021-08-05 14:30:00,110.47,110.68,110.3,110.35,35688.0,104.8783,105.0777,104.7169,104.7644,35688.0
2021-08-05 15:00:00,110.34,111.6,110.3,111.23,124547.0,104.7549,105.9511,104.7169,105.5999,124547.0
2021-08-05 15:30:00,111.25,112.0,111.06,111.98,253357.0,105.6189,106.3309,105.4385,106.3119,253357.0
2021-08-06 09:30:00,115.0,117.31,114.52,116.0,763485.0,109.179,111.3721,108.7233,110.1284,763485.0
2021-08-06 10:00:00,115.96,117.11,115.71,116.7,214494.0,110.0905,111.1822,109.8531,110.793,214494.0
2021-08-06 10:30:00,116.68,117.52,116.57,117.52,186462.0,110.774,111.5715,110.6696,111.5715,186462.0
2021-08-06 11:00:00,117.48,118.55,117.45,118.28,286416.0,111.5335,112.5494,111.505,112.293,286416.0
2021-08-06 11:30:00,118.26,118.48,117.86,118.34,124129.0,112.274,112.4829,111.8943,112.35,124129.0
2021-08-06 12:00:00,118.38,119.04,118.18,118.46,173186.0,112.388,113.0146,112.1981,112.4639,173186.0
2021-08-06 12:30:00,118.45,118.96,118.27,118.77,145955.0,112.4544,112.9386,112.2835,112.7582,145955.0
2021-08-06 13:00:00,118.8,118.8,118.11,118.15,80327.0,112.7867,112.7867,112.1316,112.1696,80327.0
2021-08-06 13:30:00,118.17,118.39,117.82,118.29,100665.0,112.1886,112.3975,111.8563,112.3025,100665.0
2021-08-06 14:00:00,118.24,118.72,118.03,118.32,87361.0,112.255,112.7108,112.0557,112.331,87361.0
2021-08-06 14:30:00,118.28,118.41,117.7,117.8,63001.0,112.293,112.4164,111.7424,111.8373,63001.0
2021-08-06 15:00:00,117.76,118.47,117.58,118.46,112261.0,111.7993,112.4734,111.6285,112.4639,112261.0
2021-08-06 15:30:00,118.47,118.54,117.96,118.45,225670.0,112.4734,112.5399,111.9892,112.4544,225670.0
2021-08-09 09:30:00,118.13,118.68,116.26,117.63,249450.0,112.1506,112.6728,110.3753,111.6759,249450.0
2021-08-09 10:00:00,117.7,118.32,116.98,117.95,123251.0,111.7424,112.331,111.0588,111.9797,123251.0
2021-08-09 10:30:00,117.7,119.86,117.44,119.49,236846.0,111.7424,113.793,111.4955,113.4418,236846.0
2021-08-09 11:00:00,119.21,119.82,118.97,119.4,123434.0,113.176,113.7551,112.9481,113.3563,123434.0
2021-08-09 11:30:00,119.44,120.27,119.3,120.12,164568.0,113.3943,114.1823,113.2614,114.0399,164568.0
2021-08-09 12:00:00,120.12,120.51,119.77,120.32,108890.0,114.0399,114.4101,113.7076,114.2298,108890.0
2021-08-09 12:30:00,120.38,120.8,120.29,120.6,129622.0,114.2867,114.6855,114.2013,114.4956,129622.0
2021-08-09 13:00:00,120.6,120.95,120.57,120.78,106868.0,114.4956,114.8279,114.4671,114.6665,106868.0
2021-08-09 13:30:00,120.73,120.97,120.32,120.78,90784.0,114.619,114.8469,114.2298,114.6665,90784.0
2021-08-09 14:00:00,120.81,120.87,120.37,120.65,56111.0,114.695,114.7519,114.2772,114.5431,56111.0
2021-08-09 14:30:00,120.65,120.9,120.11,120.36,46453.0,114.5431,114.7804,114.0304,114.2677,46453.0
2021-08-09 15:00:00,120.36,120.53,119.91,120.03,63800.0,114.2677,114.4291,113.8405,113.9544,63800.0
2021-08-09 15:30:00,119.99,120.25,118.94,119.43,127379.0,113.9165,114.1633,112.9196,113.3848,127379.0
2021-08-10 09:30:00,119.43,120.43,118.72,120.22,243103.0,113.3848,114.3342,112.7108,114.1348,243103.0
2021-08-10 10:00:00,120.1,122.6,119.75,122.39,245805.0,114.0209,116.3944,113.6886,116.195,245805.0
2021-08-10 10:30:00,122.5,122.88,121.9,122.69,184445.0,116.2994,116.6602,115.7298,116.4798,184445.0
2021-08-10 11:00:00,122.71,123.89,122.7,123.79,196311.0,116.4988,117.6191,116.4893,117.5241,196311.0
2021-08-10 11:30:00,123.82,123.86,123.17,123.77,101905.0,117.5526,117.5906,116.9355,117.5051,101905.0
2021-08-10 12:00:00,123.74,123.83,122.8,123.07,78892.0,117.4767,117.5621,116.5842,116.8406,78892.0
2021-08-10 12:30:00,122.99,123.05,122.53,123.02,37766.0,116.7646,116.8216,116.3279,116.7931,37766.0
2021-08-10 13:00:00,122.93,122.93,122.62,122.84,26790.0,116.7077,116.7077,116.4133,116.6222,26790.0
2021-08-10 13:30:00,122.84,122.94,121.74,122.51,82684.0,116.6222,116.7171,115.5779,116.3089,82684.0
2021-08-10 14:00:00,122.57,122.78,122.18,122.59,55931.0,116.3659,116.5652,115.9956,116.3849,55931.0
2021-08-10 14:30:00,122.58,122.82,122.47,122.61,58446.0,116.3754,116.6032,116.2709,116.4039,58446.0
2021-08-10 15:00:00,122.57,122.7,122.33,122.51,28087.0,116.3659,116.4893,116.138,116.3089,28087.0
2021-08-10 15:30:00,122.55,122.78,122.27,122.78,140734.0,116.3469,116.5652,116.0811,116.5652,140734.0
2021-08-11 09:30:00,123.77,125.54,122.2,124.52,400785.0,117.5051,119.1855,116.0146,118.2172,400785.0
2021-08-11 10:00:00,124.69,125.5,123.91,125.24,237868.0,118.3786,119.1476,117.6381,118.9007,237868.0
2021-08-11 10:30:00,125.12,126.32,124.92,126.0,380629.0,118.7868,119.9261,118.5969,119.6223,380629.0
2021-08-11 11:00:00,126.0,126.6,125.71,125.71,151458.0,119.6223,120.1919,119.3469,119.3469,151458.0
2021-08-11 11:30:00,125.7,126.14,125.47,125.81,93576.0,119.3374,119.7552,119.1191,119.4419,93576.0
2021-08-11 12:00:00,125.85,126.28,125.74,125.98,54894.0,119.4799,119.8881,119.3754,119.6033,54894.0
2021-08-11 12:30:00,125.95,126.37,125.84,126.24,130288.0,119.5748,119.9735,119.4704,119.8501,130288.0
2021-08-11 13:00:00,126.24,126.46,125.26,125.5,154884.0,119.8501,120.059,118.9197,119.1476,154884.0
2021-08-11 13:30:00,125.46,126.01,125.46,125.88,62900.0,119.1096,119.6318,119.1096,119.5083,62900.0
2021-08-11 14:00:00,125.79,126.0,125.6,125.84,51915.0,119.4229,119.6223,119.2425,119.4704,51915.0
2021-08-11 14:30:00,125.83,125.87,125.35,125.71,60922.0,119.4609,119.4988,119.0052,119.3469,60922.0
2021-08-11 15:00:00,125.7,126.44,125.7,126.35,122541.0,119.3374,120.04,119.3374,119.9545,122541.0
2021-08-11 15:30:00,126.31,126.81,126.05,126.77,296994.0,119.9166,120.3913,119.6697,120.3533,296994.0
2021-08-12 09:30:00,127.19,127.9,125.71,126.73,306060.0,120.752,121.4261,119.3469,120.3153,306060.0
2021-08-12 10:00:00,126.81,126.9,125.51,125.66,141253.0,120.3913,120.4767,119.1571,119.2995,141253.0
2021-08-12 10:30:00,125.62,125.92,124.92,125.38,191847.0,119.2615,119.5463,118.5969,119.0336,191847.0
2021-08-12 11:00:00,125.39,126.17,124.96,126.09,68811.0,119.0431,119.7837,118.6349,119.7077,68811.0
2021-08-12 11:30:00,126.04,126.3,125.68,126.3,40311.0,119.6602,119.9071,119.3185,119.9071,40311.0
2021-08-12 12:00:00,126.27,127.39,126.27,127.21,93332.0,119.8786,120.9419,119.8786,120.771,93332.0
2021-08-12 12:30:00,127.2,127.49,127.05,127.45,34708.0,120.7615,121.0368,120.6191,120.9989,34708.0
2021-08-12 13:00:00,127.3,127.41,126.82,127.14,75220.0,120.8565,120.9609,120.4008,120.7046,75220.0
2021-08-12 13:30:00,127.07,127.25,126.81,127.09,27417.0,120.6381,120.809,120.3913,120.6571,27417.0
2021-08-12 14:00:00,127.14,127.18,126.77,126.86,49512.0,120.7046,120.7425,120.3533,120.4387,49512.0
2021-08-12 14:30:00,126.85,127.18,126.68,126.98,56132.0,120.4292,120.7425,120.2678,120.5527,56132.0
2021-08-12 15:00:00,126.93,127.43,126.93,126.96,131400.0,120.5052,120.9799,120.5052,120.5337,131400.0
2021-08-12 15:30:00,126.9,127.28,126.9,127.16,141881.0,120.4767,120.8375,120.4767,120.7235,141881.0
2021-08-13 09:30:00,127.41,128.13,126.17,126.31,139218.0,120.9609,121.6444,119.7837,119.9166,139218.0
2021-08-13 10:00:00,126.37,126.38,124.12,124.48,238312.0,119.9735,119.983,117.8374,118.1792,238312.0
2021-08-13 10:30:00,124.28,124.99,124.22,124.84,101696.0,117.9893,118.6634,117.9324,118.521,101696.0
2021-08-13 11:00:00,124.81,125.49,124.59,124.9,57699.0,118.4925,119.1381,118.2836,118.5779,57699.0
2021-08-13 11:30:00,125.03,125.1,124.57,124.94,33096.0,118.7014,118.7678,118.2646,118.6159,33096.0
2021-08-13 12:00:00,125.02,125.25,124.64,124.68,69736.0,118.6919,118.9102,118.3311,118.3691,69736.0
2021-08-13 12:30:00,124.73,125.18,124.64,124.81,67094.0,118.4165,118.8438,118.3311,118.4925,67094.0
2021-08-13 13:00:00,124.82,125.0,124.46,124.98,53761.0,118.502,118.6729,118.1602,118.6539,53761.0
2021-08-13 13:30:00,124.9,125.6,124.9,125.15,61095.0,118.5779,119.2425,118.5779,118.8153,61095.0
2021-08-13 14:00:00,125.05,125.2,124.73,124.78,54758.0,118.7203,118.8628,118.4165,118.464,54758.0
2021-08-13 14:30:00,124.68,124.8,124.12,124.46,43805.0,118.3691,118.483,117.8374,118.1602,43805.0
2021-08-13 15:00:00,124.53,124.86,124.26,124.3,55844.0,118.2267,118.54,117.9703,118.0083,55844.0
2021-08-13 15:30:00,124.3,124.86,124.11,124.8,147005.0,118.0083,118.54,117.8279,118.483,147005.0
2021-08-16 09:30:00,122.31,122.81,119.35,120.21,441857.0,116.119,116.5937,113.3089,114.1253,441857.0
2021-08-16 10:00:00,120.14,123.64,119.71,122.06,188179.0,114.0589,117.3817,113.6506,115.8817,188179.0
2021-08-16 10:30:00,122.13,123.19,121.55,122.42,89804.0,115.9481,116.9545,115.3975,116.2235,89804.0
2021-08-16 11:00:00,122.41,123.15,121.91,122.64,49065.0,116.214,116.9165,115.7393,116.4323,49065.0
2021-08-16 11:30:00,122.7,123.59,122.62,123.14,47910.0,116.4893,117.3342,116.4133,116.907,47910.0
2021-08-16 12:00:00,123.05,123.11,122.7,122.84,15311.0,116.8216,116.8785,116.4893,116.6222,15311.0
2021-08-16 12:30:00,122.91,123.32,122.48,123.23,24298.0,116.6887,117.0779,116.2804,116.9925,24298.0
2021-08-16 13:00:00,123.14,123.68,123.07,123.26,17223.0,116.907,117.4197,116.8406,117.021,17223.0
2021-08-16 13:30:00,123.25,123.35,122.92,123.25,25774.0,117.0115,117.1064,116.6982,117.0115,25774.0
2021-08-16 14:00:00,123.25,123.68,123.22,123.25,20385.0,117.0115,117.4197,116.983,117.0115,20385.0
2021-08-16 14:30:00,123.31,124.04,123.18,123.71,31539.0,117.0684,117.7615,116.945,117.4482,31539.0
2021-08-16 15:00:00,123.6,124.11,123.52,123.69,33547.0,117.3437,117.8279,117.2678,117.4292,33547.0
2021-08-16 15:30:00,123.72,124.25,123.5,124.24,77518.0,117.4577,117.9608,117.2488,117.9513,77518.0
2021-08-17 09:30:00,121.65,122.3,120.84,121.49,147308.0,115.4924,116.1095,114.7234,115.3405,147308.0
2021-08-17 10:00:00,121.52,123.94,120.93,123.1,178771.0,115.369,117.6665,114.8089,116.8691,178771.0
2021-08-17 10:30:00,123.1,123.25,121.74,121.77,95347.0,116.8691,117.0115,115.5779,115.6064,95347.0
2021-08-17 11:00:00,121.71,121.96,121.13,121.71,83229.0,115.5494,115.7868,114.9988,115.5494,83229.0
2021-08-17 11:30:00,121.65,122.36,121.55,122.11,45735.0,115.4924,116.1665,115.3975,115.9292,45735.0
2021-08-17 12:00:00,122.12,122.14,120.72,120.8,61781.0,115.9387,115.9576,114.6095,114.6855,61781.0
2021-08-17 12:30:00,120.75,120.77,117.83,117.83,278846.0,114.638,114.657,111.8658,111.8658,278846.0
2021-08-17 13:00:00,117.77,119.55,117.69,119.55,97806.0,111.8088,113.4987,111.7329,113.4987,97806.0
2021-08-17 13:30:00,119.45,119.75,118.57,119.68,47369.0,113.4038,113.6886,112.5683,113.6222,47369.0
2021-08-17 14:00:00,119.66,120.27,119.48,119.48,57925.0,113.6032,114.1823,113.4323,113.4323,57925.0
2021-08-17 14:30:00,119.55,120.46,119.08,120.34,69353.0,113.4987,114.3627,113.0525,114.2488,69353.0
2021-08-17 15:00:00,120.37,120.92,120.16,120.44,49400.0,114.2772,114.7994,114.0779,114.3437,49400.0
2021-08-17 15:30:00,120.44,121.18,120.14,121.12,136495.0,114.3437,115.0462,114.0589,114.9893,136495.0
2021-08-18 09:30:00,119.68,120.69,118.45,120.67,201182.0,113.6222,114.581,112.4544,114.562,201182.0
2021-08-18 10:00:00,120.73,121.6,120.34,121.36,141900.0,114.619,115.445,114.2488,115.2171,141900.0
2021-08-18 10:30:00,121.37,121.98,121.01,121.38,63773.0,115.2266,115.8057,114.8848,115.2361,63773.0
2021-08-18 11:00:00,121.41,122.25,121.13,121.84,95960.0,115.2646,116.0621,114.9988,115.6728,95960.0
2021-08-18 11:30:00,121.64,122.05,121.2,121.93,61057.0,115.483,115.8722,115.0652,115.7583,61057.0
2021-08-18 12:00:00,121.88,122.41,120.95,121.04,43926.0,115.7108,116.214,114.8279,114.9133,43926.0
2021-08-18 12:30:00,121.0,121.41,120.69,121.34,32418.0,114.8753,115.2646,114.581,115.1981,32418.0
2021-08-18 13:00:00,121.31,121.52,120.88,121.52,12231.0,115.1697,115.369,114.7614,115.369,12231.0
2021-08-18 13:30:00,121.68,121.88,121.41,121.53,21306.0,115.5209,115.7108,115.2646,115.3785,21306.0
2021-08-18 14:00:00,121.57,121.57,119.67,120.91,54461.0,115.4165,115.4165,113.6127,114.7899,54461.0
2021-08-18 14:30:00,120.86,121.3,120.0,120.45,33542.0,114.7424,115.1602,113.926,114.3532,33542.0
2021-08-18 15:00:00,120.3,120.33,119.32,119.38,38702.0,114.2108,114.2393,113.2804,113.3373,38702.0
2021-08-18 15:30:00,119.32,119.44,116.65,117.05,350902.0,113.2804,113.3943,110.7455,111.1253,350902.0
2021-08-19 09:30:00,113.31,116.79,113.02,116.33,360720.0,107.5746,110.8784,107.2993,110.4417,360720.0
2021-08-19 10:00:00,116.28,117.0,115.43,115.53,161855.0,110.3943,111.0778,109.5873,109.6822,161855.0
2021-08-19 10:30:00,115.62,115.67,113.63,115.15,153660.0,109.7677,109.8151,107.8784,109.3215,153660.0
2021-08-19 11:00:00,115.26,115.3,113.06,113.24,191385.0,109.4259,109.4639,107.3372,107.5081,191385.0
2021-08-19 11:30:00,113.23,115.26,113.21,114.88,103656.0,107.4986,109.4259,107.4797,109.0651,103656.0
2021-08-19 12:00:00,114.86,115.13,114.06,114.81,50016.0,109.0461,109.3025,108.2866,108.9987,50016.0
2021-08-19 12:30:00,114.87,115.13,114.51,115.12,21063.0,109.0556,109.3025,108.7139,109.293,21063.0
2021-08-19 13:00:00,115.1,115.1,113.63,113.63,36440.0,109.274,109.274,107.8784,107.8784,36440.0
2021-08-19 13:30:00,113.71,114.09,113.09,113.16,65137.0,107.9543,108.3151,107.3657,107.4322,65137.0
2021-08-19 14:00:00,113.15,113.84,112.78,112.85,128895.0,107.4227,108.0778,107.0714,107.1379,128895.0
2021-08-19 14:30:00,112.8,113.91,112.04,113.71,280729.0,107.0904,108.1442,106.3689,107.9543,280729.0
2021-08-19 15:00:00,113.8,115.14,113.8,115.12,133111.0,108.0398,109.312,108.0398,109.293,133111.0
2021-08-19 15:30:00,115.1,115.1,113.73,114.29,143730.0,109.274,109.274,107.9733,108.505,143730.0
2021-08-20 09:30:00,114.34,115.7,113.25,114.45,260730.0,108.5525,109.8436,107.5176,108.6569,260730.0
2021-08-20 10:00:00,114.25,115.89,114.15,115.09,98327.0,108.467,110.024,108.3721,109.2645,98327.0
2021-08-20 10:30:00,115.17,115.66,113.9,114.08,88513.0,109.3404,109.8056,108.1347,108.3056,88513.0
2021-08-20 11:00:00,114.08,116.19,114.07,115.56,95286.0,108.3056,110.3088,108.2961,109.7107,95286.0
2021-08-20 11:30:00,115.52,116.69,115.52,116.6,62330.0,109.6727,110.7835,109.6727,110.6981,62330.0
2021-08-20 12:00:00,116.65,117.07,116.27,116.82,99588.0,110.7455,111.1443,110.3848,110.9069,99588.0
2021-08-20 12:30:00,116.91,117.36,116.79,116.89,213446.0,110.9924,111.4196,110.8784,110.9734,213446.0
2021-08-20 13:00:00,116.9,117.35,116.89,117.0,66610.0,110.9829,111.4101,110.9734,111.0778,66610.0
2021-08-20 13:30:00,116.99,117.1,116.35,116.35,61500.0,111.0683,111.1728,110.4607,110.4607,61500.0
2021-08-20 14:00:00,116.4,116.96,116.15,116.3,46363.0,110.5082,111.0398,110.2708,110.4132,46363.0
2021-08-20 14:30:00,116.31,116.45,115.99,116.4,44400.0,110.4227,110.5557,110.1189,110.5082,44400.0
2021-08-20 15:00:00,116.31,116.91,116.18,116.9,62406.0,110.4227,110.9924,110.2993,110.9829,62406.0
2021-08-20 15:30:00,116.84,117.18,116.57,116.86,87513.0,110.9259,111.2487,110.6696,110.9449,87513.0
2021-08-23 09:30:00,118.8,120.72,118.73,120.66,338893.0,112.7867,114.6095,112.7202,114.5526,338893.0
2021-08-23 10:00:00,120.67,120.96,119.55,119.89,131962.0,114.562,114.8374,113.4987,113.8215,131962.0
2021-08-23 10:30:00,119.83,120.5,119.44,120.26,143209.0,113.7646,114.4007,113.3943,114.1728,143209.0
2021-08-23 11:00:00,120.24,120.97,120.01,120.88,59657.0,114.1538,114.8469,113.9355,114.7614,59657.0
2021-08-23 11:30:00,120.88,120.98,120.37,120.59,51990.0,114.7614,114.8564,114.2772,114.4861,51990.0
2021-08-23 12:00:00,120.62,121.23,120.62,120.77,59706.0,114.5146,115.0937,114.5146,114.657,59706.0
2021-08-23 12:30:00,120.77,120.93,120.39,120.65,26933.0,114.657,114.8089,114.2962,114.5431,26933.0
2021-08-23 13:00:00,120.75,121.2,120.64,120.83,27314.0,114.638,115.0652,114.5336,114.714,27314.0
2021-08-23 13:30:00,120.89,121.15,120.38,120.49,41200.0,114.7709,115.0178,114.2867,114.3912,41200.0
2021-08-23 14:00:00,120.51,120.75,120.22,120.36,25696.0,114.4101,114.638,114.1348,114.2677,25696.0
2021-08-23 14:30:00,120.35,120.59,120.29,120.29,30040.0,114.2582,114.4861,114.2013,114.2013,30040.0
2021-08-23 15:00:00,120.29,120.55,120.14,120.55,53423.0,114.2013,114.4481,114.0589,114.4481,53423.0
2021-08-23 15:30:00,120.57,120.63,119.53,119.59,146400.0,114.4671,114.5241,113.4798,113.5367,146400.0
2021-08-24 09:30:00,120.34,122.73,120.18,122.16,180628.0,114.2488,116.5178,114.0969,115.9766,180628.0
2021-08-24 10:00:00,122.14,122.15,120.53,121.0,89650.0,115.9576,115.9671,114.4291,114.8753,89650.0
2021-08-24 10:30:00,121.0,121.49,120.73,121.35,38535.0,114.8753,115.3405,114.619,115.2076,38535.0
2021-08-24 11:00:00,121.4,121.82,121.21,121.47,44379.0,115.2551,115.6538,115.0747,115.3216,44379.0
2021-08-24 11:30:00,121.45,121.6,121.01,121.13,25334.0,115.3026,115.445,114.8848,114.9988,25334.0
2021-08-24 12:00:00,121.11,121.35,120.92,121.23,13010.0,114.9798,115.2076,114.7994,115.0937,13010.0
2021-08-24 12:30:00,121.48,122.06,121.48,122.0,38838.0,115.331,115.8817,115.331,115.8247,38838.0
2021-08-24 13:00:00,122.02,122.53,121.98,122.17,106866.0,115.8437,116.3279,115.8057,115.9861,106866.0
2021-08-24 13:30:00,122.08,122.38,122.07,122.23,12430.0,115.9007,116.1855,115.8912,116.0431,12430.0
2021-08-24 14:00:00,122.36,122.74,122.12,122.26,50812.0,116.1665,116.5273,115.9387,116.0716,50812.0
2021-08-24 14:30:00,122.3,122.61,122.17,122.4,18532.0,116.1095,116.4039,115.9861,116.2045,18532.0
2021-08-24 15:00:00,122.48,122.63,122.08,122.54,47665.0,116.2804,116.4228,115.9007,116.3374,47665.0
2021-08-24 15:30:00,122.49,122.52,122.06,122.06,65057.0,116.2899,116.3184,115.8817,115.8817,65057.0
2021-08-25 09:30:00,122.94,125.27,122.24,125.21,235494.0,116.7171,118.9292,116.0526,118.8722,235494.0
2021-08-25 10:00:00,125.28,125.6,124.77,125.46,148646.0,118.9387,119.2425,118.4545,119.1096,148646.0
2021-08-25 10:30:00,125.38,126.47,125.22,125.74,149205.0,119.0336,120.0685,118.8817,119.3754,149205.0
2021-08-25 11:00:00,125.75,126.8,125.3,126.79,120087.0,119.3849,120.3818,118.9577,120.3723,120087.0
2021-08-25 11:30:00,126.8,127.73,126.69,127.57,182272.0,120.3818,121.2647,120.2773,121.1128,182272.0
2021-08-25 12:00:00,127.61,128.24,127.57,127.78,233850.0,121.1508,121.7489,121.1128,121.3122,233850.0
2021-08-25 12:30:00,127.8,127.87,127.15,127.37,105663.0,121.3312,121.3976,120.7141,120.9229,105663.0
2021-08-25 13:00:00,127.4,127.71,127.21,127.38,38427.0,120.9514,121.2457,120.771,120.9324,38427.0
2021-08-25 13:30:00,127.42,127.82,127.42,127.57,57637.0,120.9704,121.3501,120.9704,121.1128,57637.0
2021-08-25 14:00:00,127.56,127.73,127.0,127.34,64026.0,121.1033,121.2647,120.5716,120.8944,64026.0
2021-08-25 14:30:00,127.29,127.29,126.63,126.94,65284.0,120.847,120.847,120.2204,120.5147,65284.0
2021-08-25 15:00:00,126.89,126.95,126.22,126.42,33063.0,120.4672,120.5242,119.8311,120.021,33063.0
2021-08-25 15:30:00,126.48,126.61,125.97,126.2,111920.0,120.078,120.2014,119.5938,119.8121,111920.0
2021-08-26 09:30:00,127.6,127.97,126.27,127.68,257299.0,121.1413,121.4925,119.8786,121.2172,257299.0
2021-08-26 10:00:00,127.78,128.01,126.22,127.3,172462.0,121.3122,121.5305,119.8311,120.8565,172462.0
2021-08-26 10:30:00,127.4,127.6,125.07,125.29,163824.0,120.9514,121.1413,118.7393,118.9482,163824.0
2021-08-26 11:00:00,125.26,126.9,125.11,126.6,246782.0,118.9197,120.4767,118.7773,120.1919,246782.0
2021-08-26 11:30:00,126.58,126.91,126.0,126.11,79238.0,120.1729,120.4862,119.6223,119.7267,79238.0
2021-08-26 12:00:00,126.16,126.43,125.86,126.2,47774.0,119.7742,120.0305,119.4893,119.8121,47774.0
2021-08-26 12:30:00,126.3,126.42,125.55,125.81,20677.0,119.9071,120.021,119.195,119.4419,20677.0
2021-08-26 13:00:00,125.75,126.07,125.15,125.4,44969.0,119.3849,119.6887,118.8153,119.0526,44969.0
2021-08-26 13:30:00,125.35,125.74,125.21,125.5,24922.0,119.0052,119.3754,118.8722,119.1476,24922.0
2021-08-26 14:00:00,125.42,125.42,124.54,124.87,103761.0,119.0716,119.0716,118.2362,118.5495,103761.0
2021-08-26 14:30:00,124.82,124.94,124.05,124.41,96493.0,118.502,118.6159,117.771,118.1127,96493.0
2021-08-26 15:00:00,124.37,124.69,123.83,124.31,53637.0,118.0748,118.3786,117.5621,118.0178,53637.0
2021-08-26 15:30:00,124.27,124.67,123.97,124.15,67041.0,117.9798,118.3596,117.695,117.8659,67041.0
2021-08-27 09:30:00,124.77,127.27,124.44,126.65,175092.0,118.4545,120.828,118.1412,120.2394,175092.0
2021-08-27 10:00:00,126.74,126.78,125.63,126.56,188383.0,120.3248,120.3628,119.271,120.1539,188383.0
2021-08-27 10:30:00,126.65,127.64,126.63,127.58,184376.0,120.2394,121.1792,120.2204,121.1223,184376.0
2021-08-27 11:00:00,127.6,127.77,127.22,127.29,91247.0,121.1413,121.3027,120.7805,120.847,91247.0
2021-08-27 11:30:00,127.36,127.93,127.27,127.81,51465.0,120.9134,121.4546,120.828,121.3406,51465.0
2021-08-27 12:00:00,127.89,128.23,127.61,128.14,75181.0,121.4166,121.7394,121.1508,121.6539,75181.0
2021-08-27 12:30:00,128.16,128.64,127.93,128.48,103087.0,121.6729,122.1286,121.4546,121.9767,103087.0
2021-08-27 13:00:00,128.4,128.68,128.37,128.37,62778.0,121.9008,122.1666,121.8723,121.8723,62778.0
2021-08-27 13:30:00,128.32,128.49,128.09,128.37,60778.0,121.8248,121.9862,121.6065,121.8723,60778.0
2021-08-27 14:00:00,128.49,128.52,128.0,128.44,53110.0,121.9862,122.0147,121.521,121.9388,53110.0
2021-08-27 14:30:00,128.41,128.6,128.11,128.4,56539.0,121.9103,122.0907,121.6255,121.9008,56539.0
2021-08-27 15:00:00,128.41,128.78,128.39,128.53,60261.0,121.9103,122.2615,121.8913,122.0242,60261.0
2021-08-27 15:30:00,128.58,129.15,128.43,129.09,207676.0,122.0717,122.6128,121.9293,122.5559,207676.0
2021-08-30 09:30:00,129.28,129.53,125.24,125.55,354615.0,122.7362,122.9736,118.9007,119.195,354615.0
2021-08-30 10:00:00,125.44,126.0,124.38,125.8,190988.0,119.0906,119.6223,118.0843,119.4324,190988.0
2021-08-30 10:30:00,125.89,126.91,125.44,126.65,104586.0,119.5178,120.4862,119.0906,120.2394,104586.0
2021-08-30 11:00:00,126.49,127.52,126.3,127.18,82495.0,120.0875,121.0653,119.9071,120.7425,82495.0
2021-08-30 11:30:00,127.24,127.48,126.34,127.29,36691.0,120.7995,121.0273,119.9451,120.847,36691.0
2021-08-30 12:00:00,127.3,127.84,126.88,126.94,39607.0,120.8565,121.3691,120.4577,120.5147,39607.0
2021-08-30 12:30:00,127.05,127.21,126.66,126.84,16001.0,120.6191,120.771,120.2489,120.4197,16001.0
2021-08-30 13:00:00,126.92,127.0,126.4,126.44,53520.0,120.4957,120.5716,120.002,120.04,53520.0
2021-08-30 13:30:00,126.42,126.49,125.84,125.96,40091.0,120.021,120.0875,119.4704,119.5843,40091.0
2021-08-30 14:00:00,125.85,126.1,125.59,125.87,41168.0,119.4799,119.7172,119.233,119.4988,41168.0
2021-08-30 14:30:00,125.89,125.99,125.55,125.81,28713.0,119.5178,119.6128,119.195,119.4419,28713.0
2021-08-30 15:00:00,125.72,126.1,124.92,125.26,79820.0,119.3564,119.7172,118.5969,118.9197,79820.0
2021-08-30 15:30:00,125.13,125.31,124.2,124.27,164305.0,118.7963,118.9672,117.9134,117.9798,164305.0
2021-08-31 09:30:00,124.34,126.0,122.69,123.44,190518.0,118.0463,119.6223,116.4798,117.1918,190518.0
2021-08-31 10:00:00,123.5,125.24,123.26,124.49,123501.0,117.2488,118.9007,117.021,118.1887,123501.0
2021-08-31 10:30:00,124.5,126.36,124.35,126.09,138654.0,118.1982,119.964,118.0558,119.7077,138654.0
2021-08-31 11:00:00,126.08,126.6,125.75,126.2,61798.0,119.6982,120.1919,119.3849,119.8121,61798.0
2021-08-31 11:30:00,126.11,126.31,125.92,126.03,34407.0,119.7267,119.9166,119.5463,119.6507,34407.0
2021-08-31 12:00:00,126.02,126.33,125.92,126.11,21783.0,119.6412,119.9356,119.5463,119.7267,21783.0
2021-08-31 12:30:00,126.08,126.09,125.2,125.4,47670.0,119.6982,119.7077,118.8628,119.0526,47670.0
2021-08-31 13:00:00,125.41,125.42,123.99,124.43,87812.0,119.0621,119.0716,117.714,118.1317,87812.0
2021-08-31 13:30:00,124.41,124.76,123.92,124.6,57453.0,118.1127,118.445,117.6475,118.2931,57453.0
2021-08-31 14:00:00,124.59,124.69,123.96,124.09,26515.0,118.2836,118.3786,117.6855,117.8089,26515.0
2021-08-31 14:30:00,124.23,124.46,123.77,124.18,86371.0,117.9419,118.1602,117.5051,117.8944,86371.0
2021-08-31 15:00:00,124.24,124.27,123.44,123.88,27237.0,117.9513,117.9798,117.1918,117.6096,27237.0
2021-08-31 15:30:00,123.88,124.41,123.66,124.09,85206.0,117.6096,118.1127,117.4007,117.8089,85206.0
2021-09-01 09:30:00,124.62,124.72,120.76,120.89,416126.0,118.3121,118.4071,114.6475,114.7709,416126.0
2021-09-01 10:00:00,120.93,122.75,120.93,122.36,157962.0,114.8089,116.5368,114.8089,116.1665,157962.0
2021-09-01 10:30:00,122.5,123.45,122.22,123.41,89777.0,116.2994,117.2013,116.0336,117.1634,89777.0
2021-09-01 11:00:00,123.4,123.5,122.18,122.64,76827.0,117.1539,117.2488,115.9956,116.4323,76827.0
2021-09-01 11:30:00,122.58,122.94,122.28,122.28,24241.0,116.3754,116.7171,116.0906,116.0906,24241.0
2021-09-01 12:00:00,122.33,122.88,122.16,122.72,50026.0,116.138,116.6602,115.9766,116.5083,50026.0
2021-09-01 12:30:00,122.73,123.67,122.7,123.48,68129.0,116.5178,117.4102,116.4893,117.2298,68129.0
2021-09-01 13:00:00,123.37,123.41,122.84,123.01,39651.0,117.1254,117.1634,116.6222,116.7836,39651.0
2021-09-01 13:30:00,123.01,123.55,122.79,123.55,33157.0,116.7836,117.2963,116.5747,117.2963,33157.0
2021-09-01 14:00:00,123.55,123.55,122.88,122.89,16334.0,117.2963,117.2963,116.6602,116.6697,16334.0
2021-09-01 14:30:00,122.84,122.96,122.52,122.7,26431.0,116.6222,116.7361,116.3184,116.4893,26431.0
2021-09-01 15:00:00,122.66,122.77,122.16,122.38,60455.0,116.4513,116.5558,115.9766,116.1855,60455.0
2021-09-01 15:30:00,122.22,122.55,122.03,122.27,129085.0,116.0336,116.3469,115.8532,116.0811,129085.0
2021-09-02 09:30:00,123.36,123.76,122.4,123.25,132864.0,117.1159,117.4956,116.2045,117.0115,132864.0
2021-09-02 10:00:00,123.21,124.07,122.87,124.02,108138.0,116.9735,117.79,116.6507,117.7425,108138.0
2021-09-02 10:30:00,124.1,124.64,123.97,124.24,86892.0,117.8184,118.3311,117.695,117.9513,86892.0
2021-09-02 11:00:00,124.14,124.87,124.14,124.54,55127.0,117.8564,118.5495,117.8564,118.2362,55127.0
2021-09-02 11:30:00,124.54,124.8,124.48,124.66,27207.0,118.2362,118.483,118.1792,118.3501,27207.0
2021-09-02 12:00:00,124.72,124.8,124.0,124.09,28778.0,118.4071,118.483,117.7235,117.8089,28778.0
2021-09-02 12:30:00,124.17,124.46,123.92,124.39,19591.0,117.8849,118.1602,117.6475,118.0938,19591.0
2021-09-02 13:00:00,124.4,124.47,123.85,123.86,24039.0,118.1032,118.1697,117.5811,117.5906,24039.0
2021-09-02 13:30:00,123.85,123.99,123.54,123.73,48778.0,117.5811,117.714,117.2868,117.4672,48778.0
2021-09-02 14:00:00,123.72,123.72,123.04,123.18,54316.0,117.4577,117.4577,116.8121,116.945,54316.0
2021-09-02 14:30:00,123.24,123.32,122.8,123.1,22486.0,117.002,117.0779,116.5842,116.8691,22486.0
2021-09-02 15:00:00,123.19,123.33,122.61,122.76,20109.0,116.9545,117.0874,116.4039,116.5463,20109.0
2021-09-02 15:30:00,122.79,123.72,122.46,123.61,96349.0,116.5747,117.4577,116.2614,117.3532,96349.0
2021-09-03 09:30:00,123.41,123.99,122.07,122.18,158222.0,117.1634,117.714,115.8912,115.9956,158222.0
2021-09-03 10:00:00,122.1,123.8,121.65,123.07,228806.0,115.9197,117.5336,115.4924,116.8406,228806.0
2021-09-03 10:30:00,123.04,123.04,121.73,122.5,73209.0,116.8121,116.8121,115.5684,116.2994,73209.0
2021-09-03 11:00:00,122.5,122.72,121.63,121.94,60878.0,116.2994,116.5083,115.4735,115.7678,60878.0
2021-09-03 11:30:00,121.86,122.15,121.63,121.76,53019.0,115.6918,115.9671,115.4735,115.5969,53019.0
2021-09-03 12:00:00,121.75,121.75,121.1,121.49,75115.0,115.5874,115.5874,114.9703,115.3405,75115.0
2021-09-03 12:30:00,121.62,121.62,121.16,121.3,19969.0,115.464,115.464,115.0272,115.1602,19969.0
2021-09-03 13:00:00,121.25,122.14,121.24,121.83,34897.0,115.1127,115.9576,115.1032,115.6633,34897.0
2021-09-03 13:30:00,121.79,122.43,121.79,122.3,30755.0,115.6254,116.233,115.6254,116.1095,30755.0
2021-09-03 14:00:00,122.24,122.58,122.18,122.19,43864.0,116.0526,116.3754,115.9956,116.0051,43864.0
2021-09-03 14:30:00,122.14,122.33,121.92,122.3,16488.0,115.9576,116.138,115.7488,116.1095,16488.0
2021-09-03 15:00:00,122.26,122.62,122.17,122.25,36263.0,116.0716,116.4133,115.9861,116.0621,36263.0
2021-09-03 15:30:00,122.22,122.62,121.9,121.95,98037.0,116.0336,116.4133,115.7298,115.7773,98037.0
2021-09-07 09:30:00,122.31,122.92,120.64,122.21,196641.0,116.119,116.6982,114.5336,116.0241,196641.0
2021-09-07 10:00:00,122.15,122.77,121.64,121.87,99811.0,115.9671,116.5558,115.483,115.7013,99811.0
2021-09-07 10:30:00,121.68,122.04,121.09,121.86,69054.0,115.5209,115.8627,114.9608,115.6918,69054.0
2021-09-07 11:00:00,121.81,121.92,120.79,121.62,80543.0,115.6443,115.7488,114.676,115.464,80543.0
2021-09-07 11:30:00,121.66,121.95,120.66,120.79,69705.0,115.5019,115.7773,114.5526,114.676,69705.0
2021-09-07 12:00:00,120.75,121.43,120.59,120.81,68179.0,114.638,115.2836,114.4861,114.695,68179.0
2021-09-07 12:30:00,120.89,121.59,120.88,121.56,45416.0,114.7709,115.4355,114.7614,115.407,45416.0
2021-09-07 13:00:00,121.62,121.83,121.34,121.4,27051.0,115.464,115.6633,115.1981,115.2551,27051.0
2021-09-07 13:30:00,121.44,121.78,121.3,121.67,17699.0,115.2931,115.6159,115.1602,115.5114,17699.0
2021-09-07 14:00:00,121.66,121.7,120.96,121.03,24640.0,115.5019,115.5399,114.8374,114.9038,24640.0
2021-09-07 14:30:00,121.04,121.4,121.0,121.18,32219.0,114.9133,115.2551,114.8753,115.0462,32219.0
2021-09-07 15:00:00,121.2,121.36,120.36,120.4,100844.0,115.0652,115.2171,114.2677,114.3057,100844.0
2021-09-07 15:30:00,120.41,120.53,119.29,119.45,265266.0,114.3152,114.4291,113.2519,113.4038,265266.0
2021-09-08 09:30:00,118.49,120.25,117.55,119.47,176105.0,112.4924,114.1633,111.6,113.4228,176105.0
2021-09-08 10:00:00,119.35,120.22,118.65,118.88,94632.0,113.3089,114.1348,112.6443,112.8627,94632.0
2021-09-08 10:30:00,118.78,118.97,116.82,117.54,153804.0,112.7677,112.9481,110.9069,111.5905,153804.0
2021-09-08 11:00:00,117.41,118.77,117.41,118.15,90946.0,111.4671,112.7582,111.4671,112.1696,90946.0
2021-09-08 11:30:00,118.12,118.37,117.71,118.01,46450.0,112.1411,112.3785,111.7519,112.0367,46450.0
2021-09-08 12:00:00,117.98,119.23,117.86,119.09,82882.0,112.0082,113.1949,111.8943,113.062,82882.0
2021-09-08 12:30:00,119.1,119.23,118.83,119.0,24327.0,113.0715,113.1949,112.8152,112.9766,24327.0
2021-09-08 13:00:00,118.97,118.99,118.27,118.63,29885.0,112.9481,112.9671,112.2835,112.6253,29885.0
2021-09-08 13:30:00,118.61,118.77,118.23,118.23,17971.0,112.6063,112.7582,112.2456,112.2456,17971.0
2021-09-08 14:00:00,118.24,118.88,118.24,118.43,31956.0,112.255,112.8627,112.255,112.4354,31956.0
2021-09-08 14:30:00,118.37,118.53,118.31,118.44,12950.0,112.3785,112.5304,112.3215,112.4449,12950.0
2021-09-08 15:00:00,118.37,118.66,118.2,118.37,17941.0,112.3785,112.6538,112.2171,112.3785,17941.0
2021-09-08 15:30:00,118.29,118.77,118.25,118.48,45569.0,112.3025,112.7582,112.2645,112.4829,45569.0
2021-09-09 09:30:00,118.2,121.48,117.87,121.34,226216.0,112.2171,115.331,111.9038,115.1981,226216.0
2021-09-09 10:00:00,121.34,122.89,121.13,121.81,157692.0,115.1981,116.6697,114.9988,115.6443,157692.0
2021-09-09 10:30:00,121.77,122.22,121.57,121.73,65835.0,115.6064,116.0336,115.4165,115.5684,65835.0
2021-09-09 11:00:00,121.67,122.1,120.81,121.01,80441.0,115.5114,115.9197,114.695,114.8848,80441.0
2021-09-09 11:30:00,120.94,121.92,120.94,121.91,211794.0,114.8184,115.7488,114.8184,115.7393,211794.0
2021-09-09 12:00:00,122.02,122.02,120.65,121.13,80668.0,115.8437,115.8437,114.5431,114.9988,80668.0
2021-09-09 12:30:00,121.05,121.78,120.88,121.4,38329.0,114.9228,115.6159,114.7614,115.2551,38329.0
2021-09-09 13:00:00,121.4,121.68,120.12,120.53,58326.0,115.2551,115.5209,114.0399,114.4291,58326.0
2021-09-09 13:30:00,120.41,120.41,119.6,119.89,74316.0,114.3152,114.3152,113.5462,113.8215,74316.0
2021-09-09 14:00:00,119.8,120.09,119.2,119.75,64847.0,113.7361,114.0114,113.1665,113.6886,64847.0
2021-09-09 14:30:00,119.7,120.3,119.38,120.18,40708.0,113.6411,114.2108,113.3373,114.0969,40708.0
2021-09-09 15:00:00,120.09,120.35,119.87,120.0,24842.0,114.0114,114.2582,113.8025,113.926,24842.0
2021-09-09 15:30:00,119.83,120.95,119.22,119.38,60145.0,113.7646,114.8279,113.1854,113.3373,60145.0
2021-09-10 09:30:00,121.73,121.92,118.4,118.53,216485.0,115.5684,115.7488,112.407,112.5304,216485.0
2021-09-10 10:00:00,118.5,118.86,117.92,118.58,147110.0,112.5019,112.8437,111.9512,112.5778,147110.0
2021-09-10 10:30:00,118.46,118.46,116.95,117.44,167559.0,112.4639,112.4639,111.0303,111.4955,167559.0
2021-09-10 11:00:00,117.36,117.73,117.04,117.61,99365.0,111.4196,111.7709,111.1158,111.6569,99365.0
2021-09-10 11:30:00,117.56,118.56,117.55,118.5,69735.0,111.6095,112.5589,111.6,112.5019,69735.0
2021-09-10 12:00:00,118.28,119.31,118.2,119.28,101707.0,112.293,113.2709,112.2171,113.2424,101707.0
2021-09-10 12:30:00,119.27,119.75,119.16,119.52,70455.0,113.2329,113.6886,113.1285,113.4703,70455.0
2021-09-10 13:00:00,119.54,119.94,119.08,119.09,98773.0,113.4892,113.869,113.0525,113.062,98773.0
2021-09-10 13:30:00,119.13,119.36,118.73,119.06,27546.0,113.1,113.3184,112.7202,113.0335,27546.0
2021-09-10 14:00:00,119.16,119.24,118.74,118.74,19327.0,113.1285,113.2044,112.7297,112.7297,19327.0
2021-09-10 14:30:00,118.76,119.0,118.59,118.73,41272.0,112.7487,112.9766,112.5873,112.7202,41272.0
2021-09-10 15:00:00,118.67,118.67,117.85,118.09,67122.0,112.6633,112.6633,111.8848,112.1126,67122.0
2021-09-10 15:30:00,117.98,118.04,116.65,116.75,269557.0,112.0082,112.0652,110.7455,110.8405,269557.0
2021-09-13 09:30:00,119.23,121.0,118.38,120.29,229648.0,113.1949,114.8753,112.388,114.2013,229648.0
2021-09-13 10:00:00,120.27,120.6,118.17,119.8,179038.0,114.1823,114.4956,112.1886,113.7361,179038.0
2021-09-13 10:30:00,119.88,120.31,118.88,120.21,79416.0,113.812,114.2203,112.8627,114.1253,79416.0
2021-09-13 11:00:00,120.28,120.54,118.69,119.87,82746.0,114.1918,114.4386,112.6823,113.8025,82746.0
2021-09-13 11:30:00,119.89,120.58,119.56,119.57,42424.0,113.8215,114.4766,113.5082,113.5177,42424.0
2021-09-13 12:00:00,119.67,120.24,119.38,119.6,56311.0,113.6127,114.1538,113.3373,113.5462,56311.0
2021-09-13 12:30:00,119.64,119.87,119.1,119.48,42238.0,113.5842,113.8025,113.0715,113.4323,42238.0
2021-09-13 13:00:00,119.5,119.77,118.87,119.0,39606.0,113.4513,113.7076,112.8532,112.9766,39606.0
2021-09-13 13:30:00,118.92,119.09,118.68,118.73,38815.0,112.9006,113.062,112.6728,112.7202,38815.0
2021-09-13 14:00:00,118.78,119.15,118.38,118.67,22735.0,112.7677,113.119,112.388,112.6633,22735.0
2021-09-13 14:30:00,118.53,118.98,118.24,118.83,32710.0,112.5304,112.9576,112.255,112.8152,32710.0
2021-09-13 15:00:00,118.81,119.63,118.04,119.61,63256.0,112.7962,113.5747,112.0652,113.5557,63256.0
2021-09-13 15:30:00,119.58,120.52,119.36,120.51,238941.0,113.5272,114.4196,113.3184,114.4101,238941.0
2021-09-14 09:30:00,121.41,122.7,119.73,119.82,369098.0,115.2646,116.4893,113.6696,113.7551,369098.0
2021-09-14 10:00:00,119.82,119.82,117.65,118.09,268307.0,113.7551,113.7551,111.6949,112.1126,268307.0
2021-09-14 10:30:00,117.9,117.97,116.44,116.55,172717.0,111.9323,111.9987,110.5462,110.6506,172717.0
2021-09-14 11:00:00,116.54,117.59,116.31,117.23,113787.0,110.6411,111.6379,110.4227,111.2962,113787.0
2021-09-14 11:30:00,117.24,117.51,116.08,116.65,63204.0,111.3057,111.562,110.2044,110.7455,63204.0
2021-09-14 12:00:00,116.81,117.42,116.68,117.33,37750.0,110.8974,111.4766,110.774,111.3911,37750.0
2021-09-14 12:30:00,117.35,117.37,116.23,116.25,46081.0,111.4101,111.4291,110.3468,110.3658,46081.0
2021-09-14 13:00:00,116.2,116.42,115.45,116.3,247777.0,110.3183,110.5272,109.6063,110.4132,247777.0
2021-09-14 13:30:00,116.32,116.63,116.0,116.16,60794.0,110.4322,110.7265,110.1284,110.2803,60794.0
2021-09-14 14:00:00,116.13,116.13,115.19,115.51,86269.0,110.2519,110.2519,109.3594,109.6632,86269.0
2021-09-14 14:30:00,115.36,115.84,114.78,115.32,226493.0,109.5208,109.9765,108.9702,109.4829,226493.0
2021-09-14 15:00:00,115.42,115.59,114.85,114.91,163512.0,109.5778,109.7392,109.0366,109.0936,163512.0
2021-09-14 15:30:00,114.9,115.86,114.71,115.63,246060.0,109.0841,109.9955,108.9037,109.7772,246060.0
2021-09-15 09:30:00,115.72,118.37,115.38,117.57,216323.0,109.8626,112.3785,109.5398,111.619,216323.0
2021-09-15 10:00:00,117.77,117.91,115.89,116.55,57331.0,111.8088,111.9418,110.024,110.6506,57331.0
2021-09-15 10:30:00,116.89,117.45,115.91,116.79,51592.0,110.9734,111.505,110.043,110.8784,51592.0
2021-09-15 11:00:00,116.93,118.88,116.7,118.64,71729.0,111.0114,112.8627,110.793,112.6348,71729.0
2021-09-15 11:30:00,118.66,118.7,117.95,118.48,41456.0,112.6538,112.6918,111.9797,112.4829,41456.0
2021-09-15 12:00:00,118.47,119.01,117.87,118.64,36242.0,112.4734,112.9861,111.9038,112.6348,36242.0
2021-09-15 12:30:00,118.71,119.5,118.55,119.29,74032.0,112.7013,113.4513,112.5494,113.2519,74032.0
2021-09-15 13:00:00,119.32,119.54,119.04,119.53,24770.0,113.2804,113.4892,113.0146,113.4798,24770.0
2021-09-15 13:30:00,119.5,120.0,119.27,119.28,60987.0,113.4513,113.926,113.2329,113.2424,60987.0
2021-09-15 14:00:00,119.36,119.37,118.66,119.11,20317.0,113.3184,113.3279,112.6538,113.081,20317.0
2021-09-15 14:30:00,119.07,119.35,118.77,118.79,15887.0,113.043,113.3089,112.7582,112.7772,15887.0
2021-09-15 15:00:00,118.88,119.85,118.73,119.48,36833.0,112.8627,113.7836,112.7202,113.4323,36833.0
2021-09-15 15:30:00,119.36,120.0,118.96,119.1,77840.0,113.3184,113.926,112.9386,113.0715,77840.0
2021-09-16 09:30:00,120.31,121.89,119.26,119.51,188195.0,114.2203,115.7203,113.2234,113.4608,188195.0
2021-09-16 10:00:00,119.21,119.59,117.35,117.97,247562.0,113.176,113.5367,111.4101,111.9987,247562.0
2021-09-16 10:30:00,117.77,118.57,116.42,117.0,90627.0,111.8088,112.5683,110.5272,111.0778,90627.0
2021-09-16 11:00:00,116.92,118.25,116.85,118.11,54335.0,111.0019,112.2645,110.9354,112.1316,54335.0
2021-09-16 11:30:00,118.23,118.53,117.91,118.48,17017.0,112.2456,112.5304,111.9418,112.4829,17017.0
2021-09-16 12:00:00,118.45,118.69,117.87,118.42,18995.0,112.4544,112.6823,111.9038,112.4259,18995.0
2021-09-16 12:30:00,118.48,119.1,118.43,118.67,18147.0,112.4829,113.0715,112.4354,112.6633,18147.0
2021-09-16 13:00:00,118.48,118.73,118.28,118.42,17236.0,112.4829,112.7202,112.293,112.4259,17236.0
2021-09-16 13:30:00,118.44,118.86,117.94,118.74,36081.0,112.4449,112.8437,111.9702,112.7297,36081.0
2021-09-16 14:00:00,118.79,119.36,118.6,119.08,43214.0,112.7772,113.3184,112.5968,113.0525,43214.0
2021-09-16 14:30:00,119.15,119.37,118.89,119.28,63520.0,113.119,113.3279,112.8721,113.2424,63520.0
2021-09-16 15:00:00,119.33,119.9,119.02,119.02,67623.0,113.2899,113.831,112.9956,112.9956,67623.0
2021-09-16 15:30:00,118.96,119.24,118.09,118.11,202201.0,112.9386,113.2044,112.1126,112.1316,202201.0
2021-09-17 09:30:00,118.06,119.85,117.23,117.61,164339.0,112.0842,113.7836,111.2962,111.6569,164339.0
2021-09-17 10:00:00,117.68,118.16,116.88,117.43,127469.0,111.7234,112.1791,110.9639,111.486,127469.0
2021-09-17 10:30:00,117.31,117.31,116.0,116.74,77172.0,111.3721,111.3721,110.1284,110.831,77172.0
2021-09-17 11:00:00,116.69,118.39,116.68,117.76,80845.0,110.7835,112.3975,110.774,111.7993,80845.0
2021-09-17 11:30:00,117.72,117.73,117.0,117.72,43229.0,111.7614,111.7709,111.0778,111.7614,43229.0
2021-09-17 12:00:00,117.66,117.66,116.83,116.95,27764.0,111.7044,111.7044,110.9164,111.0303,27764.0
2021-09-17 12:30:00,116.97,117.43,116.64,116.65,22272.0,111.0493,111.486,110.736,110.7455,22272.0
2021-09-17 13:00:00,116.65,116.65,115.88,116.19,77961.0,110.7455,110.7455,110.0145,110.3088,77961.0
2021-09-17 13:30:00,116.18,116.56,115.64,116.16,167916.0,110.2993,110.6601,109.7867,110.2803,167916.0
2021-09-17 14:00:00,116.12,116.7,116.12,116.4,28726.0,110.2424,110.793,110.2424,110.5082,28726.0
2021-09-17 14:30:00,116.17,116.95,115.92,116.62,33254.0,110.2898,111.0303,110.0525,110.717,33254.0
2021-09-17 15:00:00,116.6,117.12,116.27,116.53,41292.0,110.6981,111.1917,110.3848,110.6316,41292.0
2021-09-17 15:30:00,116.47,117.0,115.82,116.36,111286.0,110.5746,111.0778,109.9575,110.4702,111286.0
2021-09-20 09:30:00,109.0,109.5,107.3,108.27,670722.0,103.4827,103.9574,101.8688,102.7897,670722.0
2021-09-20 10:00:00,108.3,109.06,106.59,107.31,423160.0,102.8182,103.5397,101.1947,101.8783,423160.0
2021-09-20 10:30:00,106.96,108.02,106.41,106.83,141320.0,101.546,102.5524,101.0238,101.4226,141320.0
2021-09-20 11:00:00,106.75,107.35,106.2,106.62,149522.0,101.3466,101.9163,100.8245,101.2232,149522.0
2021-09-20 11:30:00,106.55,106.64,105.57,105.6,139668.0,101.1568,101.2422,100.2264,100.2548,139668.0
2021-09-20 12:00:00,105.55,105.6,104.7,105.32,174554.0,100.2074,100.2548,99.4004,99.989,174554.0
2021-09-20 12:30:00,105.3,105.7,104.86,104.86,89223.0,99.97,100.3498,99.5523,99.5523,89223.0
2021-09-20 13:00:00,104.84,105.27,104.17,105.24,214477.0,99.5333,99.9416,98.8972,99.9131,214477.0
2021-09-20 13:30:00,105.23,105.75,104.84,105.53,76153.0,99.9036,100.3973,99.5333,100.1884,76153.0
2021-09-20 14:00:00,105.59,105.73,104.0,104.3,121173.0,100.2454,100.3783,98.7358,99.0206,121173.0
2021-09-20 14:30:00,104.25,104.26,103.21,103.51,133304.0,98.9732,98.9827,97.9858,98.2706,133304.0
2021-09-20 15:00:00,103.5,105.11,103.17,105.1,107490.0,98.2611,99.7896,97.9478,99.7802,107490.0
2021-09-20 15:30:00,105.13,108.52,105.02,108.21,362994.0,99.8086,103.027,99.7042,102.7327,362994.0
2021-09-21 09:30:00,109.75,110.97,109.0,109.72,320951.0,104.3427,105.5026,103.6297,104.3142,320951.0
2021-09-21 10:00:00,109.93,110.0,108.07,108.78,94352.0,104.5139,104.5804,102.7455,103.4205,94352.0
2021-09-21 10:30:00,108.83,108.99,106.57,107.11,82032.0,103.4681,103.6202,101.3194,101.8328,82032.0
2021-09-21 11:00:00,106.77,107.74,106.59,106.82,83231.0,101.5096,102.4318,101.3384,101.5571,83231.0
2021-09-21 11:30:00,106.9,108.42,106.89,108.21,71809.0,101.6331,103.0783,101.6236,102.8786,71809.0
2021-09-21 12:00:00,108.21,109.5,108.2,109.21,85595.0,102.8786,104.105,102.8691,103.8293,85595.0
2021-09-21 12:30:00,109.16,109.34,108.2,108.78,60835.0,103.7818,103.9529,102.8691,103.4205,60835.0
2021-09-21 13:00:00,108.8,109.0,108.16,108.22,20808.0,103.4395,103.6297,102.8311,102.8881,20808.0
2021-09-21 13:30:00,108.23,108.73,108.0,108.15,20795.0,102.8976,103.373,102.679,102.8216,20795.0
2021-09-21 14:00:00,108.51,108.51,107.6,107.6,22155.0,103.1638,103.1638,102.2987,102.2987,22155.0
2021-09-21 14:30:00,107.76,109.02,107.58,108.43,30270.0,102.4508,103.6487,102.2796,103.0878,30270.0
2021-09-21 15:00:00,108.65,109.17,108.43,109.11,35089.0,103.2969,103.7913,103.0878,103.7343,35089.0
2021-09-21 15:30:00,109.2,109.42,107.57,107.65,90919.0,103.8198,104.029,102.2701,102.3462,90919.0
2021-09-22 09:30:00,110.58,112.86,110.53,112.82,342493.0,105.1318,107.2995,105.0843,107.2615,342493.0
2021-09-22 10:00:00,112.8,113.05,111.77,111.86,100161.0,107.2425,107.4801,106.2632,106.3488,100161.0
2021-09-22 10:30:00,111.95,112.92,111.64,112.92,55781.0,106.4343,107.3565,106.1396,107.3565,55781.0
2021-09-22 11:00:00,112.91,113.28,112.66,113.13,75301.0,107.347,107.6988,107.1094,107.5562,75301.0
2021-09-22 11:30:00,113.09,113.51,112.66,113.11,96647.0,107.5182,107.9175,107.1094,107.5372,96647.0
2021-09-22 12:00:00,113.1,113.26,112.91,113.26,34398.0,107.5277,107.6798,107.347,107.6798,34398.0
2021-09-22 12:30:00,113.35,113.37,112.58,112.93,46392.0,107.7654,107.7844,107.0333,107.3661,46392.0
2021-09-22 13:00:00,112.85,112.9,112.56,112.81,13894.0,107.29,107.3375,107.0143,107.252,13894.0
2021-09-22 13:30:00,112.95,113.08,112.49,112.79,31732.0,107.3851,107.5087,106.9477,107.233,31732.0
2021-09-22 14:00:00,112.9,114.5,112.34,114.04,160845.0,107.3375,108.8587,106.8051,108.4214,160845.0
2021-09-22 14:30:00,114.15,114.27,112.05,113.02,113721.0,108.5259,108.64,106.5294,107.4516,113721.0
2021-09-22 15:00:00,113.1,114.31,112.75,113.92,64503.0,107.5277,108.6781,107.1949,108.3073,64503.0
2021-09-22 15:30:00,113.84,114.21,112.06,112.32,147143.0,108.2312,108.583,106.5389,106.7861,147143.0
2021-09-23 09:30:00,115.22,118.3,114.94,117.82,352316.0,109.5432,112.4715,109.277,112.0151,352316.0
2021-09-23 10:00:00,118.0,119.01,117.76,118.7,203981.0,112.1863,113.1465,111.9581,112.8518,203981.0
2021-09-23 10:30:00,118.72,119.99,118.55,119.87,219257.0,112.8708,114.0782,112.7092,113.9641,219257.0
2021-09-23 11:00:00,119.86,120.3,119.54,120.2,347132.0,113.9546,114.3729,113.6504,114.2779,347132.0
2021-09-23 11:30:00,120.19,120.5,119.89,120.23,84294.0,114.2684,114.5631,113.9831,114.3064,84294.0
2021-09-23 12:00:00,120.24,120.75,120.02,120.71,82559.0,114.3159,114.8008,114.1067,114.7627,82559.0
2021-09-23 12:30:00,120.63,120.99,120.49,120.59,78654.0,114.6867,115.0289,114.5536,114.6487,78654.0
2021-09-23 13:00:00,120.64,121.33,120.63,121.18,219447.0,114.6962,115.3522,114.6867,115.2096,219447.0
2021-09-23 13:30:00,121.28,121.67,121.25,121.58,92944.0,115.3047,115.6754,115.2761,115.5899,92944.0
2021-09-23 14:00:00,121.58,121.72,121.19,121.2,73612.0,115.5899,115.723,115.2191,115.2286,73612.0
2021-09-23 14:30:00,121.28,121.45,120.48,120.68,74726.0,115.3047,115.4663,114.5441,114.7342,74726.0
2021-09-23 15:00:00,120.7,120.85,120.09,120.36,84914.0,114.7532,114.8958,114.1733,114.43,84914.0
2021-09-23 15:30:00,120.36,120.72,120.01,120.21,109199.0,114.43,114.7723,114.0972,114.2874,109199.0
2021-09-24 09:30:00,119.49,122.62,119.19,122.58,343448.0,113.6029,116.5786,113.3176,116.5406,343448.0
2021-09-24 10:00:00,122.63,122.79,121.7,121.75,133095.0,116.5881,116.7403,115.704,115.7515,133095.0
2021-09-24 10:30:00,121.82,121.94,120.96,121.7,114644.0,115.8181,115.9321,115.0004,115.704,114644.0
2021-09-24 11:00:00,121.71,122.1,121.51,121.76,62779.0,115.7135,116.0843,115.5233,115.761,62779.0
2021-09-24 11:30:00,121.69,122.53,121.6,122.38,75849.0,115.6945,116.4931,115.6089,116.3505,75849.0
2021-09-24 12:00:00,122.41,122.7,122.18,122.33,137192.0,116.379,116.6547,116.1603,116.3029,137192.0
2021-09-24 12:30:00,122.44,122.61,122.08,122.12,27054.0,116.4075,116.5691,116.0652,116.1033,27054.0
2021-09-24 13:00:00,122.12,122.3,121.93,122.15,48482.0,116.1033,116.2744,115.9226,116.1318,48482.0
2021-09-24 13:30:00,122.15,122.15,121.52,121.52,43026.0,116.1318,116.1318,115.5328,115.5328,43026.0
2021-09-24 14:00:00,121.69,121.97,121.53,121.83,28950.0,115.6945,115.9607,115.5423,115.8276,28950.0
2021-09-24 14:30:00,121.84,122.26,121.66,122.24,97722.0,115.8371,116.2364,115.6659,116.2174,97722.0
2021-09-24 15:00:00,122.24,122.24,121.64,122.03,55561.0,116.2174,116.2174,115.6469,116.0177,55561.0
2021-09-24 15:30:00,122.07,122.47,121.74,121.76,118046.0,116.0557,116.436,115.742,115.761,118046.0
2021-09-27 09:30:00,124.21,127.12,123.93,126.45,537860.0,118.0903,120.8569,117.8241,120.2199,537860.0
2021-09-27 10:00:00,126.54,127.12,125.65,126.37,253883.0,120.3055,120.8569,119.4594,120.1439,253883.0
2021-09-27 10:30:00,126.37,126.85,125.86,126.35,98625.0,120.1439,120.6002,119.659,120.1249,98625.0
2021-09-27 11:00:00,126.38,126.76,125.96,126.32,89564.0,120.1534,120.5147,119.7541,120.0963,89564.0
2021-09-27 11:30:00,126.25,126.6,125.92,126.37,55419.0,120.0298,120.3626,119.7161,120.1439,55419.0
2021-09-27 12:00:00,126.38,127.12,126.12,127.06,80823.0,120.1534,120.8569,119.9062,120.7999,80823.0
2021-09-27 12:30:00,126.97,127.01,126.15,126.15,62061.0,120.7143,120.7524,119.9347,119.9347,62061.0
2021-09-27 13:00:00,126.06,126.73,125.73,126.34,59689.0,119.8492,120.4861,119.5354,120.1154,59689.0
2021-09-27 13:30:00,126.35,126.81,126.32,126.71,28077.0,120.1249,120.5622,120.0963,120.4671,28077.0
2021-09-27 14:00:00,126.78,127.24,126.78,127.22,89652.0,120.5337,120.971,120.5337,120.952,89652.0
2021-09-27 14:30:00,127.23,127.24,126.66,126.88,74007.0,120.9615,120.971,120.4196,120.6288,74007.0
2021-09-27 15:00:00,126.53,127.0,126.39,126.42,107718.0,120.296,120.7428,120.1629,120.1914,107718.0
2021-09-27 15:30:00,126.47,126.66,126.04,126.35,107543.0,120.239,120.4196,119.8301,120.1249,107543.0
2021-09-28 09:30:00,126.31,127.64,124.47,125.1,312745.0,120.0868,121.3513,118.3375,118.9365,312745.0
2021-09-28 10:00:00,125.22,125.22,120.83,121.34,241991.0,119.0505,119.0505,114.8768,115.3617,241991.0
2021-09-28 10:30:00,121.36,124.09,121.12,123.2,193608.0,115.3807,117.9762,115.1525,117.1301,193608.0
2021-09-28 11:00:00,123.26,123.39,120.41,121.62,109183.0,117.1871,117.3107,114.4775,115.6279,109183.0
2021-09-28 11:30:00,121.59,121.73,120.89,121.46,50007.0,115.5994,115.7325,114.9339,115.4758,50007.0
2021-09-28 12:00:00,121.22,121.53,120.37,121.18,70732.0,115.2476,115.5423,114.4395,115.2096,70732.0
2021-09-28 12:30:00,121.12,121.2,119.95,119.99,97764.0,115.1525,115.2286,114.0402,114.0782,97764.0
2021-09-28 13:00:00,119.98,121.74,119.71,121.42,94036.0,114.0687,115.742,113.812,115.4378,94036.0
2021-09-28 13:30:00,121.39,121.53,120.36,120.44,40141.0,115.4092,115.5423,114.43,114.506,40141.0
2021-09-28 14:00:00,120.53,121.7,119.75,121.64,104617.0,114.5916,115.704,113.85,115.6469,104617.0
2021-09-28 14:30:00,121.65,122.83,120.94,122.59,94196.0,115.6564,116.7783,114.9814,116.5501,94196.0
2021-09-28 15:00:00,122.62,123.17,121.29,121.29,72661.0,116.5786,117.1015,115.3142,115.3142,72661.0
2021-09-28 15:30:00,121.24,122.05,119.73,120.23,151995.0,115.2666,116.0367,113.831,114.3064,151995.0
2021-09-29 09:30:00,121.33,121.71,119.01,120.83,162683.0,115.3522,115.7135,113.1465,114.8768,162683.0
2021-09-29 10:00:00,120.88,121.83,120.4,121.32,92801.0,114.9244,115.8276,114.468,115.3427,92801.0
2021-09-29 10:30:00,121.23,122.05,120.58,121.6,77682.0,115.2571,116.0367,114.6391,115.6089,77682.0
2021-09-29 11:00:00,121.74,122.02,121.18,121.52,60402.0,115.742,116.0082,115.2096,115.5328,60402.0
2021-09-29 11:30:00,121.56,122.14,121.25,121.78,64781.0,115.5709,116.1223,115.2761,115.78,64781.0
2021-09-29 12:00:00,121.8,122.11,120.84,121.14,44533.0,115.799,116.0938,114.8863,115.1716,44533.0
2021-09-29 12:30:00,121.1,121.45,120.78,121.1,27534.0,115.1335,115.4663,114.8293,115.1335,27534.0
2021-09-29 13:00:00,121.03,121.53,120.64,121.34,45678.0,115.067,115.5423,114.6962,115.3617,45678.0
2021-09-29 13:30:00,121.35,121.35,120.5,121.28,42001.0,115.3712,115.3712,114.5631,115.3047,42001.0
2021-09-29 14:00:00,121.22,122.32,121.18,122.02,44457.0,115.2476,116.2934,115.2096,116.0082,44457.0
2021-09-29 14:30:00,122.03,122.4,121.89,122.1,39379.0,116.0177,116.3695,115.8846,116.0843,39379.0
2021-09-29 15:00:00,122.14,122.29,121.4,122.27,23323.0,116.1223,116.2649,115.4187,116.2459,23323.0
2021-09-29 15:30:00,122.15,122.26,120.9,121.02,58108.0,116.1318,116.2364,114.9434,115.0575,58108.0
2021-09-30 09:30:00,122.69,122.92,120.58,121.43,142506.0,116.6452,116.8639,114.6391,115.4473,142506.0
2021-09-30 10:00:00,121.44,121.96,120.48,120.54,126293.0,115.4568,115.9512,114.5441,114.6011,126293.0
2021-09-30 10:30:00,120.62,121.42,119.52,119.72,70076.0,114.6772,115.4378,113.6314,113.8215,70076.0
2021-09-30 11:00:00,119.61,120.88,119.45,120.26,48360.0,113.7169,114.9244,113.5648,114.3349,48360.0
2021-09-30 11:30:00,120.21,120.21,117.44,117.99,122726.0,114.2874,114.2874,111.6539,112.1768,122726.0
2021-09-30 12:00:00,117.96,118.21,115.91,116.34,114830.0,112.1482,112.3859,110.1992,110.6081,114830.0
2021-09-30 12:30:00,116.08,117.28,115.64,116.46,118681.0,110.3609,111.5017,109.9425,110.7221,118681.0
2021-09-30 13:00:00,116.49,117.62,116.32,116.58,79826.0,110.7507,111.825,110.589,110.8362,79826.0
2021-09-30 13:30:00,116.52,117.57,115.82,117.57,54115.0,110.7792,111.7774,110.1137,111.7774,54115.0
2021-09-30 14:00:00,117.57,118.48,117.05,117.57,67805.0,111.7774,112.6426,111.2831,111.7774,67805.0
2021-09-30 14:30:00,117.48,119.0,117.48,117.73,92168.0,111.6919,113.137,111.6919,111.9296,92168.0
2021-09-30 15:00:00,117.8,118.66,117.24,117.84,103535.0,111.9961,112.8137,111.4637,112.0341,103535.0
2021-09-30 15:30:00,117.84,118.7,115.5,115.57,213160.0,112.0341,112.8518,109.8094,109.876,213160.0
2021-10-01 09:30:00,116.34,117.81,115.63,116.77,175633.0,110.6081,112.0056,109.933,111.0169,175633.0
2021-10-01 10:00:00,116.87,118.36,114.79,115.2,166441.0,111.1119,112.5285,109.1344,109.5242,166441.0
2021-10-01 10:30:00,115.22,116.64,114.79,116.45,187410.0,109.5432,110.8933,109.1344,110.7126,187410.0
2021-10-01 11:00:00,116.49,118.15,116.07,117.8,158405.0,110.7507,112.3289,110.3514,111.9961,158405.0
2021-10-01 11:30:00,117.89,119.05,117.7,118.35,133764.0,112.0817,113.1845,111.901,112.519,133764.0
2021-10-01 12:00:00,118.51,118.84,117.95,118.76,59160.0,112.6711,112.9849,112.1387,112.9088,59160.0
2021-10-01 12:30:00,118.8,119.18,118.6,118.67,68281.0,112.9468,113.3081,112.7567,112.8233,68281.0
2021-10-01 13:00:00,118.77,119.44,118.38,119.31,90192.0,112.9183,113.5553,112.5475,113.4317,90192.0
2021-10-01 13:30:00,119.37,120.91,119.33,120.6,113074.0,113.4888,114.9529,113.4507,114.6582,113074.0
2021-10-01 14:00:00,120.67,121.7,120.6,121.51,102486.0,114.7247,115.704,114.6582,115.5233,102486.0
2021-10-01 14:30:00,121.48,122.08,121.14,121.82,96536.0,115.4948,116.0652,115.1716,115.8181,96536.0
2021-10-01 15:00:00,121.92,122.96,121.56,121.59,133378.0,115.9131,116.9019,115.5709,115.5994,133378.0
2021-10-01 15:30:00,121.6,121.6,120.26,120.56,113788.0,115.6089,115.6089,114.3349,114.6201,113788.0
2021-10-04 09:30:00,120.0,124.21,119.36,124.18,251119.0,114.0877,118.0903,113.4793,118.0618,251119.0
2021-10-04 10:00:00,124.26,124.58,119.79,120.32,160375.0,118.1378,118.4421,113.8881,114.392,160375.0
2021-10-04 10:30:00,120.01,120.2,117.17,118.4,278320.0,114.0972,114.2779,111.3972,112.5666,278320.0
2021-10-04 11:00:00,118.22,118.73,117.03,117.44,131117.0,112.3954,112.8803,111.2641,111.6539,131117.0
2021-10-04 11:30:00,117.49,118.92,116.98,118.75,135537.0,111.7014,113.0609,111.2165,112.8993,135537.0
2021-10-04 12:00:00,118.69,118.75,118.03,118.26,54221.0,112.8423,112.8993,112.2148,112.4335,54221.0
2021-10-04 12:30:00,118.15,118.38,117.23,117.89,54604.0,112.3289,112.5475,111.4542,112.0817,54604.0
2021-10-04 13:00:00,117.86,118.6,117.2,117.74,43611.0,112.0532,112.7567,111.4257,111.9391,43611.0
2021-10-04 13:30:00,117.79,118.45,117.75,118.02,45963.0,111.9866,112.6141,111.9486,112.2053,45963.0
2021-10-04 14:00:00,118.05,118.56,117.17,117.5,76709.0,112.2338,112.7187,111.3972,111.7109,76709.0
2021-10-04 14:30:00,117.47,117.64,117.01,117.22,48581.0,111.6824,111.844,111.245,111.4447,48581.0
2021-10-04 15:00:00,117.26,117.79,116.96,117.17,83223.0,111.4827,111.9866,111.1975,111.3972,83223.0
2021-10-04 15:30:00,117.15,118.53,116.85,117.83,206656.0,111.3781,112.6902,111.0929,112.0246,206656.0
2021-10-05 09:30:00,120.12,121.1,118.6,120.36,206340.0,114.2018,115.1335,112.7567,114.43,206340.0
2021-10-05 10:00:00,120.6,124.47,120.55,124.41,348093.0,114.6582,118.3375,114.6106,118.2804,348093.0
2021-10-05 10:30:00,124.47,125.28,124.14,124.97,301470.0,118.3375,119.1076,118.0238,118.8129,301470.0
2021-10-05 11:00:00,124.97,125.36,124.5,124.77,118186.0,118.8129,119.1836,118.366,118.6227,118186.0
2021-10-05 11:30:00,124.73,124.87,123.99,124.76,116104.0,118.5847,118.7178,117.8811,118.6132,116104.0
2021-10-05 12:00:00,124.68,125.19,123.45,123.85,100730.0,118.5371,119.022,117.3677,117.748,100730.0
2021-10-05 12:30:00,123.83,124.49,123.53,124.37,32473.0,117.729,118.3565,117.4438,118.2424,32473.0
2021-10-05 13:00:00,124.45,124.9,124.18,124.78,32624.0,118.3185,118.7463,118.0618,118.6322,32624.0
2021-10-05 13:30:00,124.88,125.27,124.69,125.15,51349.0,118.7273,119.0981,118.5467,118.984,51349.0
2021-10-05 14:00:00,125.16,125.49,124.9,125.3,52137.0,118.9935,119.3072,118.7463,119.1266,52137.0
2021-10-05 14:30:00,125.32,125.57,125.05,125.21,43854.0,119.1456,119.3833,118.8889,119.041,43854.0
2021-10-05 15:00:00,125.21,125.83,125.14,125.23,81368.0,119.041,119.6305,118.9745,119.06,81368.0
2021-10-05 15:30:00,125.2,125.57,124.08,124.13,91049.0,119.0315,119.3833,117.9667,118.0142,91049.0
2021-10-06 09:30:00,121.03,123.95,119.85,120.22,305681.0,115.067,117.8431,113.9451,114.2969,305681.0
2021-10-06 10:00:00,120.0,120.72,118.32,119.91,270665.0,114.0877,114.7723,112.4905,114.0022,270665.0
2021-10-06 10:30:00,119.87,121.05,118.37,120.14,176432.0,113.9641,115.086,112.538,114.2208,176432.0
2021-10-06 11:00:00,120.16,121.07,119.1,119.22,89800.0,114.2398,115.105,113.2321,113.3462,89800.0
2021-10-06 11:30:00,119.13,121.22,118.65,121.08,90571.0,113.2606,115.2476,112.8042,115.1145,90571.0
2021-10-06 12:00:00,121.2,121.2,119.3,119.84,73055.0,115.2286,115.2286,113.4222,113.9356,73055.0
2021-10-06 12:30:00,119.83,121.45,119.75,121.01,62132.0,113.9261,115.4663,113.85,115.048,62132.0
2021-10-06 13:00:00,121.11,121.65,120.1,121.64,87321.0,115.143,115.6564,114.1828,115.6469,87321.0
2021-10-06 13:30:00,121.61,123.12,121.6,122.68,108504.0,115.6184,117.054,115.6089,116.6357,108504.0
2021-10-06 14:00:00,123.0,124.82,122.64,124.07,141002.0,116.9399,118.6702,116.5977,117.9572,141002.0
2021-10-06 14:30:00,124.07,124.75,123.5,123.56,121161.0,117.9572,118.6037,117.4153,117.4723,121161.0
2021-10-06 15:00:00,123.5,124.65,123.5,124.54,98901.0,117.4153,118.5086,117.4153,118.404,98901.0
2021-10-06 15:30:00,124.46,125.03,123.84,124.84,131607.0,118.328,118.8699,117.7385,118.6893,131607.0
2021-10-07 09:30:00,128.59,130.14,128.05,130.0,572167.0,122.2545,123.7281,121.7411,123.595,572167.0
2021-10-07 10:00:00,130.0,130.93,129.7,130.47,375555.0,123.595,124.4792,123.3098,124.0419,375555.0
2021-10-07 10:30:00,130.52,131.0,129.66,130.7,185993.0,124.0894,124.5458,123.2718,124.2605,185993.0
2021-10-07 11:00:00,130.72,130.73,129.92,130.47,83248.0,124.2796,124.2891,123.519,124.0419,83248.0
2021-10-07 11:30:00,130.39,130.54,129.92,130.24,47342.0,123.9658,124.1084,123.519,123.8232,47342.0
2021-10-07 12:00:00,130.29,130.38,129.64,129.8,49784.0,123.8707,123.9563,123.2528,123.4049,49784.0
2021-10-07 12:30:00,129.78,130.08,129.11,129.5,67178.0,123.3859,123.6711,122.7489,123.1197,67178.0
2021-10-07 13:00:00,129.46,129.72,129.23,129.72,75782.0,123.0816,123.3288,122.863,123.3288,75782.0
2021-10-07 13:30:00,129.65,129.65,129.08,129.21,182074.0,123.2623,123.2623,122.7204,122.844,182074.0
2021-10-07 14:00:00,129.2,129.22,128.6,128.67,112144.0,122.8345,122.8535,122.264,122.3306,112144.0
2021-10-07 14:30:00,128.67,128.74,127.42,127.43,187695.0,122.3306,122.3971,121.1422,121.1517,187695.0
2021-10-07 15:00:00,127.32,128.43,127.01,127.91,92769.0,121.0471,122.1024,120.7524,121.608,92769.0
2021-10-07 15:30:00,127.9,127.99,127.07,127.58,131374.0,121.5985,121.6841,120.8094,121.2943,131374.0
2021-10-08 09:30:00,127.49,129.23,126.21,128.9,122747.0,121.2087,122.863,119.9918,122.5492,122747.0
2021-10-08 10:00:00,128.97,130.45,128.97,129.23,269581.0,122.6158,124.0229,122.6158,122.863,269581.0
2021-10-08 10:30:00,129.26,130.36,129.04,129.99,137529.0,122.8915,123.9373,122.6823,123.5855,137529.0
2021-10-08 11:00:00,130.0,130.65,129.75,130.6,116092.0,123.595,124.213,123.3574,124.1655,116092.0
2021-10-08 11:30:00,130.57,130.57,129.89,129.99,50230.0,124.137,124.137,123.4905,123.5855,50230.0
2021-10-08 12:00:00,129.98,130.11,129.13,129.15,41890.0,123.576,123.6996,122.7679,122.7869,41890.0
2021-10-08 12:30:00,129.19,129.78,129.13,129.41,35469.0,122.8249,123.3859,122.7679,123.0341,35469.0
2021-10-08 13:00:00,129.43,129.59,128.29,128.52,51546.0,123.0531,123.2052,121.9693,122.188,51546.0
2021-10-08 13:30:00,128.34,129.09,128.34,129.04,45007.0,122.0168,122.7299,122.0168,122.6823,45007.0
2021-10-08 14:00:00,129.08,130.02,129.02,130.0,76350.0,122.7204,123.6141,122.6633,123.595,76350.0
2021-10-08 14:30:00,130.0,130.06,129.56,129.66,40713.0,123.595,123.6521,123.1767,123.2718,40713.0
2021-10-08 15:00:00,129.68,130.33,129.52,130.33,147902.0,123.2908,123.9088,123.1387,123.9088,147902.0
2021-10-08 15:30:00,130.31,130.35,129.3,129.54,226131.0,123.8898,123.9278,122.9295,123.1577,226131.0
2021-10-11 09:30:00,130.57,133.06,129.19,132.88,394433.0,124.137,126.5043,122.8249,126.3331,394433.0
2021-10-11 10:00:00,132.96,132.97,132.0,132.82,111677.0,126.4092,126.4187,125.4965,126.2761,111677.0
2021-10-11 10:30:00,132.86,133.29,132.27,132.28,134512.0,126.3141,126.7229,125.7532,125.7627,134512.0
2021-10-11 11:00:00,132.21,132.55,131.76,132.25,42346.0,125.6962,126.0194,125.2683,125.7342,42346.0
2021-10-11 11:30:00,132.3,132.95,132.18,132.41,43762.0,125.7817,126.3997,125.6676,125.8863,43762.0
2021-10-11 12:00:00,132.45,132.48,130.1,130.28,92480.0,125.9243,125.9528,123.6901,123.8612,92480.0
2021-10-11 12:30:00,130.27,130.39,128.94,129.32,83351.0,123.8517,123.9658,122.5873,122.9485,83351.0
2021-10-11 13:00:00,129.2,129.2,127.67,127.84,130849.0,122.8345,122.8345,121.3798,121.5415,130849.0
2021-10-11 13:30:00,127.87,128.19,127.19,127.64,79684.0,121.57,121.8742,120.9235,121.3513,79684.0
2021-10-11 14:00:00,127.55,128.3,126.91,127.16,89313.0,121.2657,121.9788,120.6573,120.895,89313.0
2021-10-11 14:30:00,127.15,127.94,127.08,127.77,49527.0,120.8855,121.6365,120.8189,121.4749,49527.0
2021-10-11 15:00:00,127.75,127.9,126.84,126.84,73799.0,121.4559,121.5985,120.5907,120.5907,73799.0
2021-10-11 15:30:00,126.81,127.29,125.72,125.88,232930.0,120.5622,121.0186,119.5259,119.678,232930.0
2021-10-12 09:30:00,126.2,127.09,124.43,125.53,334579.0,119.9823,120.8284,118.2995,119.3453,334579.0
2021-10-12 10:00:00,125.51,126.04,124.09,125.08,144558.0,119.3263,119.8301,117.9762,118.9174,144558.0
2021-10-12 10:30:00,124.99,126.76,124.74,125.94,134515.0,118.8319,120.5147,118.5942,119.7351,134515.0
2021-10-12 11:00:00,126.24,127.02,126.06,126.66,80009.0,120.0203,120.7619,119.8492,120.4196,80009.0
2021-10-12 11:30:00,126.71,126.78,126.15,126.78,41060.0,120.4671,120.5337,119.9347,120.5337,41060.0
2021-10-12 12:00:00,126.8,127.31,126.23,126.23,89318.0,120.5527,121.0376,120.0108,120.0108,89318.0
2021-10-12 12:30:00,126.3,126.32,125.06,125.67,81201.0,120.0773,120.0963,118.8984,119.4784,81201.0
2021-10-12 13:00:00,125.58,125.95,125.37,125.73,56274.0,119.3928,119.7446,119.1932,119.5354,56274.0
2021-10-12 13:30:00,125.59,126.24,125.46,125.84,40949.0,119.4023,120.0203,119.2787,119.64,40949.0
2021-10-12 14:00:00,125.79,126.74,125.72,125.87,49364.0,119.5925,120.4957,119.5259,119.6685,49364.0
2021-10-12 14:30:00,125.99,126.15,125.5,125.5,36271.0,119.7826,119.9347,119.3167,119.3167,36271.0
2021-10-12 15:00:00,125.51,125.69,125.15,125.4,51019.0,119.3263,119.4974,118.984,119.2217,51019.0
2021-10-12 15:30:00,125.4,125.57,124.15,125.01,201393.0,119.2217,119.3833,118.0333,118.8509,201393.0
2021-10-13 09:30:00,126.56,126.56,120.28,120.45,491914.0,120.3245,120.3245,114.3539,114.5156,491914.0
2021-10-13 10:00:00,120.41,120.92,118.37,120.44,409300.0,114.4775,114.9624,112.538,114.506,409300.0
2021-10-13 10:30:00,120.33,122.12,120.18,121.85,180209.0,114.4015,116.1033,114.2589,115.8466,180209.0
2021-10-13 11:00:00,121.87,122.79,121.75,122.25,116139.0,115.8656,116.7403,115.7515,116.2269,116139.0
2021-10-13 11:30:00,122.27,123.52,121.95,122.58,71351.0,116.2459,117.4343,115.9417,116.5406,71351.0
2021-10-13 12:00:00,122.64,122.69,122.14,122.55,45290.0,116.5977,116.6452,116.1223,116.5121,45290.0
2021-10-13 12:30:00,122.52,122.96,121.97,122.5,31537.0,116.4836,116.9019,115.9607,116.4646,31537.0
2021-10-13 13:00:00,122.45,122.96,122.2,122.96,37389.0,116.417,116.9019,116.1793,116.9019,37389.0
2021-10-13 13:30:00,122.96,123.4,122.87,122.88,42777.0,116.9019,117.3202,116.8163,116.8258,42777.0
2021-10-13 14:00:00,122.84,124.15,122.53,122.9,67796.0,116.7878,118.0333,116.4931,116.8448,67796.0
2021-10-13 14:30:00,122.98,123.01,122.16,122.74,39647.0,116.9209,116.9494,116.1413,116.6927,39647.0
2021-10-13 15:00:00,122.74,123.78,122.53,123.05,59345.0,116.6927,117.6815,116.4931,116.9875,59345.0
2021-10-13 15:30:00,123.0,124.17,123.0,123.67,74230.0,116.9399,118.0523,116.9399,117.5769,74230.0
2021-10-14 09:30:00,127.8,128.51,124.7,125.36,286043.0,121.5034,122.1784,118.5562,119.1836,286043.0
2021-10-14 10:00:00,125.55,127.47,125.35,127.02,194196.0,119.3643,121.1897,119.1741,120.7619,194196.0
2021-10-14 10:30:00,127.14,128.64,126.67,128.48,117026.0,120.8759,122.302,120.4291,122.1499,117026.0
2021-10-14 11:00:00,128.41,128.52,127.49,127.81,56859.0,122.0834,122.188,121.2087,121.5129,56859.0
2021-10-14 11:30:00,127.97,129.0,127.69,128.61,109661.0,121.6651,122.6443,121.3988,122.2735,109661.0
2021-10-14 12:00:00,128.57,128.89,128.41,128.66,27396.0,122.2355,122.5397,122.0834,122.3211,27396.0
2021-10-14 12:30:00,128.56,128.82,128.22,128.81,25929.0,122.226,122.4732,121.9027,122.4637,25929.0
2021-10-14 13:00:00,128.84,129.0,128.27,128.61,47798.0,122.4922,122.6443,121.9503,122.2735,47798.0
2021-10-14 13:30:00,128.79,129.5,128.79,129.35,338480.0,122.4447,123.1197,122.4447,122.9771,338480.0
2021-10-14 14:00:00,129.39,129.74,129.37,129.58,32366.0,123.0151,123.3478,122.9961,123.1957,32366.0
2021-10-14 14:30:00,129.64,129.85,129.33,129.74,37191.0,123.2528,123.4524,122.958,123.3478,37191.0
2021-10-14 15:00:00,129.75,129.75,129.09,129.33,83492.0,123.3574,123.3574,122.7299,122.958,83492.0
2021-10-14 15:30:00,129.39,130.0,129.2,130.0,178762.0,123.0151,123.595,122.8345,123.595,178762.0
2021-10-15 09:30:00,133.4,134.44,132.38,134.44,379135.0,126.8275,127.8163,125.8578,127.8163,379135.0
2021-10-15 10:00:00,134.42,136.0,133.22,133.27,346639.0,127.7973,129.2994,126.6564,126.7039,346639.0
2021-10-15 10:30:00,133.33,134.53,133.32,133.67,138929.0,126.761,127.9018,126.7515,127.0842,138929.0
2021-10-15 11:00:00,133.86,134.18,133.35,134.04,67166.0,127.2649,127.5691,126.78,127.436,67166.0
2021-10-15 11:30:00,134.15,134.75,134.06,134.49,73181.0,127.5406,128.111,127.455,127.8638,73181.0
2021-10-15 12:00:00,134.43,134.71,134.14,134.23,143752.0,127.8068,128.073,127.5311,127.6166,143752.0
2021-10-15 12:30:00,134.25,135.01,133.89,134.92,74703.0,127.6356,128.3582,127.2934,128.2726,74703.0
2021-10-15 13:00:00,134.93,135.19,134.76,135.16,80243.0,128.2821,128.5293,128.1205,128.5008,80243.0
2021-10-15 13:30:00,135.2,136.15,135.2,135.98,144156.0,128.5388,129.442,128.5388,129.2804,144156.0
2021-10-15 14:00:00,136.0,137.23,136.0,137.09,172190.0,129.2994,130.4688,129.2994,130.3357,172190.0
2021-10-15 14:30:00,137.11,137.11,136.24,136.73,102027.0,130.3547,130.3547,129.5276,129.9935,102027.0
2021-10-15 15:00:00,136.64,136.82,135.69,136.12,155794.0,129.9079,130.079,129.0047,129.4135,155794.0
2021-10-15 15:30:00,136.06,136.09,135.17,135.28,136155.0,129.3565,129.385,128.5103,128.6149,136155.0
2021-10-18 09:30:00,134.58,137.45,133.43,136.41,272935.0,127.9494,130.678,126.856,129.6892,272935.0
2021-10-18 10:00:00,136.28,137.07,135.65,136.9,111312.0,129.5656,130.3167,128.9667,130.1551,111312.0
2021-10-18 10:30:00,136.95,137.22,135.89,136.0,103656.0,130.2026,130.4593,129.1948,129.2994,103656.0
2021-10-18 11:00:00,135.94,137.15,135.6,136.08,65347.0,129.2424,130.3928,128.9191,129.3755,65347.0
2021-10-18 11:30:00,136.0,136.55,135.68,136.55,45280.0,129.2994,129.8223,128.9952,129.8223,45280.0
2021-10-18 12:00:00,136.4,136.62,136.09,136.09,22367.0,129.6797,129.8889,129.385,129.385,22367.0
2021-10-18 12:30:00,136.01,136.17,135.37,135.39,31524.0,129.3089,129.461,128.7005,128.7195,31524.0
2021-10-18 13:00:00,135.44,135.47,134.83,135.04,41031.0,128.767,128.7955,128.1871,128.3867,41031.0
2021-10-18 13:30:00,135.02,135.05,134.63,134.63,41916.0,128.3677,128.3962,127.9969,127.9969,41916.0
2021-10-18 14:00:00,134.64,134.99,134.26,134.99,52067.0,128.0064,128.3392,127.6452,128.3392,52067.0
2021-10-18 14:30:00,134.89,135.29,134.61,135.19,32554.0,128.2441,128.6244,127.9779,128.5293,32554.0
2021-10-18 15:00:00,135.18,135.26,134.7,134.9,34857.0,128.5198,128.5959,128.0635,128.2536,34857.0
2021-10-18 15:30:00,134.86,135.61,134.85,135.4,94093.0,128.2156,128.9286,128.2061,128.729,94093.0
2021-10-19 09:30:00,137.31,137.83,135.91,136.34,137351.0,130.5449,131.0393,129.2139,129.6227,137351.0
2021-10-19 10:00:00,136.34,138.27,136.2,137.7,125857.0,129.6227,131.4576,129.4896,130.9157,125857.0
2021-10-19 10:30:00,137.78,138.63,137.61,138.51,73630.0,130.9917,131.7998,130.8301,131.6858,73630.0
2021-10-19 11:00:00,138.58,139.01,138.31,138.45,56184.0,131.7523,132.1611,131.4956,131.6287,56184.0
2021-10-19 11:30:00,138.4,138.81,138.08,138.5,32840.0,131.5812,131.971,131.2769,131.6763,32840.0
2021-10-19 12:00:00,138.26,138.6,137.94,138.08,23289.0,131.4481,131.7713,131.1438,131.2769,23289.0
2021-10-19 12:30:00,138.08,138.56,137.97,138.55,25538.0,131.2769,131.7333,131.1724,131.7238,25538.0
2021-10-19 13:00:00,138.54,138.61,138.21,138.46,15749.0,131.7143,131.7808,131.4005,131.6382,15749.0
2021-10-19 13:30:00,138.48,138.92,138.42,138.7,26627.0,131.6572,132.0756,131.6002,131.8664,26627.0
2021-10-19 14:00:00,138.71,138.76,138.19,138.24,21692.0,131.8759,131.9234,131.3815,131.4291,21692.0
2021-10-19 14:30:00,138.18,138.34,137.69,138.23,38701.0,131.372,131.5241,130.9062,131.4196,38701.0
2021-10-19 15:00:00,138.25,138.9,138.2,138.54,23177.0,131.4386,132.0565,131.391,131.7143,23177.0
2021-10-19 15:30:00,138.42,139.35,137.93,139.35,111032.0,131.6002,132.4844,131.1343,132.4844,111032.0
2021-10-20 09:30:00,139.1,140.25,137.86,140.02,167769.0,132.2467,133.34,131.0678,133.1214,167769.0
2021-10-20 10:00:00,139.86,141.76,139.85,141.67,144323.0,132.9692,134.7756,132.9597,134.6901,144323.0
2021-10-20 10:30:00,141.7,142.05,141.22,141.35,119271.0,134.7186,135.0513,134.2622,134.3858,119271.0
2021-10-20 11:00:00,141.37,141.76,140.87,140.97,58502.0,134.4048,134.7756,133.9295,134.0246,58502.0
2021-10-20 11:30:00,141.01,141.81,140.85,141.58,44656.0,134.0626,134.8232,133.9105,134.6045,44656.0
2021-10-20 12:00:00,141.58,142.15,141.58,142.1,42976.0,134.6045,135.1464,134.6045,135.0989,42976.0
2021-10-20 12:30:00,142.15,142.44,142.05,142.23,57830.0,135.1464,135.4221,135.0513,135.2225,57830.0
2021-10-20 13:00:00,142.24,142.37,141.2,142.35,93280.0,135.232,135.3556,134.2432,135.3366,93280.0
2021-10-20 13:30:00,142.38,142.48,142.13,142.26,74206.0,135.3651,135.4602,135.1274,135.251,74206.0
2021-10-20 14:00:00,142.27,142.94,142.27,142.54,62360.0,135.2605,135.8975,135.2605,135.5172,62360.0
2021-10-20 14:30:00,142.66,142.69,142.35,142.61,42286.0,135.6313,135.6598,135.3366,135.5838,42286.0
2021-10-20 15:00:00,142.73,142.95,142.21,142.25,82193.0,135.6978,135.907,135.2035,135.2415,82193.0
2021-10-20 15:30:00,142.22,142.99,142.07,142.99,90718.0,135.213,135.945,135.0704,135.945,90718.0
2021-10-21 09:30:00,142.75,144.24,142.0,143.96,213151.0,135.7169,137.1334,135.0038,136.8672,213151.0
2021-10-21 10:00:00,143.88,144.33,142.35,142.83,147538.0,136.7912,137.219,135.3366,135.7929,147538.0
2021-10-21 10:30:00,142.76,143.25,142.32,142.4,72923.0,135.7264,136.1922,135.308,135.3841,72923.0
2021-10-21 11:00:00,142.34,142.38,140.5,140.5,103243.0,135.3271,135.3651,133.5777,133.5777,103243.0
2021-10-21 11:30:00,140.5,141.67,140.04,141.54,60591.0,133.5777,134.6901,133.1404,134.5665,60591.0
2021-10-21 12:00:00,141.47,141.63,141.09,141.55,14678.0,134.4999,134.652,134.1386,134.576,14678.0
2021-10-21 12:30:00,141.49,141.49,141.01,141.19,23630.0,134.5189,134.5189,134.0626,134.2337,23630.0
2021-10-21 13:00:00,141.2,141.77,141.19,141.72,26592.0,134.2432,134.7851,134.2337,134.7376,26592.0
2021-10-21 13:30:00,141.71,141.71,140.67,140.71,24689.0,134.7281,134.7281,133.7393,133.7774,24689.0
2021-10-21 14:00:00,140.71,141.64,140.69,141.64,11533.0,133.7774,134.6615,133.7584,134.6615,11533.0
2021-10-21 14:30:00,141.62,141.66,141.06,141.29,18962.0,134.6425,134.6806,134.1101,134.3288,18962.0
2021-10-21 15:00:00,141.38,142.13,141.26,142.05,36736.0,134.4144,135.1274,134.3003,135.0513,36736.0
2021-10-21 15:30:00,142.06,142.67,141.82,142.4,56193.0,135.0609,135.6408,134.8327,135.3841,56193.0
2021-10-22 09:30:00,143.37,146.97,143.08,146.76,267784.0,136.3063,139.7289,136.0306,139.5293,267784.0
2021-10-22 10:00:00,146.79,147.09,145.86,146.6,116898.0,139.5578,139.843,138.6736,139.3772,116898.0
2021-10-22 10:30:00,146.57,146.63,145.25,145.25,58622.0,139.3486,139.4057,138.0937,138.0937,58622.0
2021-10-22 11:00:00,145.25,146.21,144.43,144.7,96500.0,138.0937,139.0064,137.3141,137.5708,96500.0
2021-10-22 11:30:00,144.53,144.87,143.64,144.2,71283.0,137.4092,137.7324,136.563,137.0954,71283.0
2021-10-22 12:00:00,144.17,145.0,143.8,144.93,45440.0,137.0669,137.856,136.7151,137.7895,45440.0
2021-10-22 12:30:00,145.0,145.74,144.88,145.54,34479.0,137.856,138.5595,137.7419,138.3694,34479.0
2021-10-22 13:00:00,145.52,146.27,145.42,145.99,51517.0,138.3504,139.0634,138.2553,138.7972,51517.0
2021-10-22 13:30:00,145.99,146.75,145.86,146.4,82992.0,138.7972,139.5198,138.6736,139.187,82992.0
2021-10-22 14:00:00,146.42,147.19,146.4,147.16,58782.0,139.206,139.9381,139.187,139.9096,58782.0
2021-10-22 14:30:00,147.05,147.44,146.7,146.74,50718.0,139.805,140.1758,139.4722,139.5103,50718.0
2021-10-22 15:00:00,146.71,147.38,146.6,147.32,63465.0,139.4818,140.1187,139.3772,140.0617,63465.0
2021-10-22 15:30:00,147.4,148.15,147.2,147.38,257530.0,140.1378,140.8508,139.9476,140.1187,257530.0
2021-10-25 09:30:00,148.47,149.24,146.75,147.87,215173.0,141.155,141.8871,139.5198,140.5846,215173.0
2021-10-25 10:00:00,147.92,148.23,146.31,146.42,136729.0,140.6321,140.9269,139.1015,139.206,136729.0
2021-10-25 10:30:00,146.4,147.5,146.3,147.23,79929.0,139.187,140.2328,139.092,139.9761,79929.0
2021-10-25 11:00:00,147.29,147.98,147.18,147.43,46701.0,140.0332,140.6892,139.9286,140.1663,46701.0
2021-10-25 11:30:00,147.43,148.0,147.25,148.0,25134.0,140.1663,140.7082,139.9951,140.7082,25134.0
2021-10-25 12:00:00,148.0,148.25,147.67,148.06,20907.0,140.7082,140.9459,140.3945,140.7652,20907.0
2021-10-25 12:30:00,148.13,148.21,147.2,147.25,39740.0,140.8318,140.9078,139.9476,139.9951,39740.0
2021-10-25 13:00:00,147.27,148.2,147.27,148.03,76765.0,140.0142,140.8983,140.0142,140.7367,76765.0
2021-10-25 13:30:00,148.05,148.08,147.16,147.73,43503.0,140.7557,140.7843,139.9096,140.4515,43503.0
2021-10-25 14:00:00,147.83,147.9,147.49,147.73,15908.0,140.5466,140.6131,140.2233,140.4515,15908.0
2021-10-25 14:30:00,147.82,147.82,147.23,147.43,31979.0,140.5371,140.5371,139.9761,140.1663,31979.0
2021-10-25 15:00:00,147.52,147.65,146.94,147.4,33323.0,140.2518,140.3754,139.7004,140.1378,33323.0
2021-10-25 15:30:00,147.36,147.79,147.03,147.49,99623.0,140.0997,140.5085,139.786,140.2233,99623.0
2021-10-26 09:30:00,148.72,150.24,147.27,149.31,175505.0,141.3927,142.8378,140.0142,141.9537,175505.0
2021-10-26 10:00:00,149.15,150.09,148.86,149.66,61757.0,141.8015,142.6952,141.5258,142.2864,61757.0
2021-10-26 10:30:00,149.64,150.14,149.35,150.14,31653.0,142.2674,142.7428,141.9917,142.7428,31653.0
2021-10-26 11:00:00,150.15,150.75,150.06,150.59,40718.0,142.7523,143.3227,142.6667,143.1706,40718.0
2021-10-26 11:30:00,150.66,151.0,150.11,150.18,56878.0,143.2371,143.5604,142.7142,142.7808,56878.0
2021-10-26 12:00:00,150.19,150.19,149.23,149.26,44370.0,142.7903,142.7903,141.8776,141.9061,44370.0
2021-10-26 12:30:00,149.15,149.15,147.77,148.64,40503.0,141.8015,141.8015,140.4895,141.3167,40503.0
2021-10-26 13:00:00,148.6,149.05,148.42,148.91,21713.0,141.2786,141.7065,141.1075,141.5734,21713.0
2021-10-26 13:30:00,148.81,149.51,148.78,149.51,21805.0,141.4783,142.1438,141.4498,142.1438,21805.0
2021-10-26 14:00:00,149.57,150.2,149.52,149.72,46194.0,142.2008,142.7998,142.1533,142.3435,46194.0
2021-10-26 14:30:00,149.9,150.08,149.52,150.08,16182.0,142.5146,142.6857,142.1533,142.6857,16182.0
2021-10-26 15:00:00,150.07,150.36,149.33,149.33,31087.0,142.6762,142.9519,141.9727,141.9727,31087.0
2021-10-26 15:30:00,149.33,149.5,148.08,148.08,73486.0,141.9727,142.1343,140.7843,140.7843,73486.0
2021-10-27 09:30:00,147.0,147.0,143.86,146.59,238708.0,139.7575,139.7575,136.7722,139.3677,238708.0
2021-10-27 10:00:00,146.68,148.77,145.1,145.24,118047.0,139.4532,141.4403,137.9511,138.0842,118047.0
2021-10-27 10:30:00,145.1,145.71,143.84,144.61,153517.0,137.9511,138.531,136.7532,137.4852,153517.0
2021-10-27 11:00:00,144.48,145.52,144.25,144.53,32087.0,137.3616,138.3504,137.143,137.4092,32087.0
2021-10-27 11:30:00,144.47,144.7,142.89,143.29,104874.0,137.3521,137.5708,135.85,136.2303,104874.0
2021-10-27 12:00:00,143.36,143.7,142.59,143.49,71489.0,136.2968,136.6201,135.5647,136.4204,71489.0
2021-10-27 12:30:00,143.44,143.49,142.26,142.68,81078.0,136.3729,136.4204,135.251,135.6503,81078.0
2021-10-27 13:00:00,142.68,143.13,142.35,142.68,54713.0,135.6503,136.0781,135.3366,135.6503,54713.0
2021-10-27 13:30:00,142.68,143.37,142.15,143.33,103999.0,135.6503,136.3063,135.1464,136.2683,103999.0
2021-10-27 14:00:00,143.31,143.4,142.67,142.7,63094.0,136.2493,136.3348,135.6408,135.6693,63094.0
2021-10-27 14:30:00,142.77,142.77,142.05,142.26,66541.0,135.7359,135.7359,135.0513,135.251,66541.0
2021-10-27 15:00:00,142.11,142.39,141.04,141.91,127387.0,135.1084,135.3746,134.0911,134.9182,127387.0
2021-10-27 15:30:00,141.75,141.93,140.34,140.45,157482.0,134.7661,134.9373,133.4256,133.5302,157482.0
2021-10-28 09:30:00,142.11,144.61,141.9,144.43,191315.0,135.1084,137.4852,134.9087,137.3141,191315.0
2021-10-28 10:00:00,144.25,144.71,143.12,144.7,69435.0,137.143,137.5803,136.0686,137.5708,69435.0
2021-10-28 10:30:00,144.73,145.25,144.46,145.06,73367.0,137.5993,138.0937,137.3426,137.913,73367.0
2021-10-28 11:00:00,145.23,145.49,143.8,143.95,52170.0,138.0747,138.3219,136.7151,136.8577,52170.0
2021-10-28 11:30:00,143.98,144.75,143.44,143.83,41804.0,136.8863,137.6183,136.3729,136.7436,41804.0
2021-10-28 12:00:00,143.94,144.38,143.75,143.75,25533.0,136.8482,137.2665,136.6676,136.6676,25533.0
2021-10-28 12:30:00,143.75,144.76,143.6,144.11,49908.0,136.6676,137.6278,136.525,137.0099,49908.0
2021-10-28 13:00:00,144.3,144.55,144.0,144.25,14827.0,137.1905,137.4282,136.9053,137.143,14827.0
2021-10-28 13:30:00,144.32,144.8,144.32,144.5,23578.0,137.2095,137.6659,137.2095,137.3806,23578.0
2021-10-28 14:00:00,144.45,144.94,144.45,144.9,12104.0,137.3331,137.799,137.3331,137.7609,12104.0
2021-10-28 14:30:00,144.9,145.16,144.72,144.98,18342.0,137.7609,138.0081,137.5898,137.837,18342.0
2021-10-28 15:00:00,144.85,145.34,144.59,144.71,23411.0,137.7134,138.1793,137.4662,137.5803,23411.0
2021-10-28 15:30:00,144.66,146.48,144.61,146.43,88959.0,137.5328,139.2631,137.4852,139.2155,88959.0
2021-10-29 09:30:00,146.0,147.18,145.41,146.22,147584.0,138.8067,139.9286,138.2458,139.0159,147584.0
2021-10-29 10:00:00,146.13,146.39,144.7,145.65,66290.0,138.9303,139.1775,137.5708,138.474,66290.0
2021-10-29 10:30:00,145.7,146.21,145.22,145.9,52636.0,138.5215,139.0064,138.0652,138.7117,52636.0
2021-10-29 11:00:00,145.76,146.97,145.76,146.45,34965.0,138.5786,139.7289,138.5786,139.2346,34965.0
2021-10-29 11:30:00,146.42,146.79,145.97,146.2,27337.0,139.206,139.5578,138.7782,138.9969,27337.0
2021-10-29 12:00:00,146.12,146.77,146.12,146.45,17915.0,138.9208,139.5388,138.9208,139.2346,17915.0
2021-10-29 12:30:00,146.37,146.54,145.84,145.84,9937.0,139.1585,139.3201,138.6546,138.6546,9937.0
2021-10-29 13:00:00,146.03,146.32,145.9,146.03,28123.0,138.8353,139.111,138.7117,138.8353,28123.0
2021-10-29 13:30:00,146.0,146.15,145.46,145.84,35204.0,138.8067,138.9493,138.2933,138.6546,35204.0
2021-10-29 14:00:00,145.82,145.82,144.24,144.5,30607.0,138.6356,138.6356,137.1334,137.3806,30607.0
2021-10-29 14:30:00,144.41,144.89,144.22,144.69,15187.0,137.2951,137.7514,137.1144,137.5613,15187.0
2021-10-29 15:00:00,144.67,144.85,143.52,144.0,46604.0,137.5423,137.7134,136.4489,136.9053,46604.0
2021-10-29 15:30:00,144.08,145.22,144.04,144.5,99582.0,136.9813,138.0652,136.9433,137.3806,99582.0
2021-11-01 09:30:00,147.3,148.3,144.6,144.83,201148.0,140.0427,140.9934,137.4757,137.6944,201148.0
2021-11-01 10:00:00,144.89,145.51,143.65,143.8,81937.0,137.7514,138.3409,136.5725,136.7151,81937.0
2021-11-01 10:30:00,144.0,144.93,143.75,144.18,46047.0,136.9053,137.7895,136.6676,137.0764,46047.0
2021-11-01 11:00:00,144.2,144.8,143.8,144.25,32913.0,137.0954,137.6659,136.7151,137.143,32913.0
2021-11-01 11:30:00,144.3,144.35,143.38,143.58,42558.0,137.1905,137.238,136.3158,136.506,42558.0
2021-11-01 12:00:00,143.65,144.85,143.64,144.65,31895.0,136.5725,137.7134,136.563,137.5232,31895.0
2021-11-01 12:30:00,144.58,145.26,144.53,145.02,42688.0,137.4567,138.1032,137.4092,137.875,42688.0
2021-11-01 13:00:00,144.93,144.96,144.13,144.42,18507.0,137.7895,137.818,137.0289,137.3046,18507.0
2021-11-01 13:30:00,144.3,144.63,143.93,144.02,12588.0,137.1905,137.5042,136.8387,136.9243,12588.0
2021-11-01 14:00:00,144.07,144.07,143.6,143.85,16514.0,136.9718,136.9718,136.525,136.7627,16514.0
2021-11-01 14:30:00,144.02,144.76,144.01,144.55,14765.0,136.9243,137.6278,136.9148,137.4282,14765.0
2021-11-01 15:00:00,144.61,144.77,144.15,144.65,20682.0,137.4852,137.6373,137.0479,137.5232,20682.0
2021-11-01 15:30:00,144.69,145.5,144.69,145.37,71674.0,137.5613,138.3314,137.5613,138.2078,71674.0
2021-11-02 09:30:00,145.29,145.47,144.14,145.19,64399.0,138.1317,138.3028,137.0384,138.0366,64399.0
2021-11-02 10:00:00,145.12,147.19,144.94,146.41,107263.0,137.9701,139.9381,137.799,139.1965,107263.0
2021-11-02 10:30:00,145.97,147.2,145.87,147.2,47310.0,138.7782,139.9476,138.6831,139.9476,47310.0
2021-11-02 11:00:00,147.25,147.8,146.7,147.46,61655.0,139.9951,140.518,139.4722,140.1948,61655.0
2021-11-02 11:30:00,147.38,147.38,146.29,146.32,33401.0,140.1187,140.1187,139.0824,139.111,33401.0
2021-11-02 12:00:00,146.28,147.15,146.18,146.94,21300.0,139.0729,139.9001,138.9779,139.7004,21300.0
2021-11-02 12:30:00,147.0,147.29,146.84,146.94,13025.0,139.7575,140.0332,139.6053,139.7004,13025.0
2021-11-02 13:00:00,146.84,147.09,146.7,146.89,14958.0,139.6053,139.843,139.4722,139.6529,14958.0
2021-11-02 13:30:00,146.87,147.31,146.76,147.1,21418.0,139.6339,140.0522,139.5293,139.8525,21418.0
2021-11-02 14:00:00,147.19,147.24,146.64,147.11,8199.0,139.9381,139.9856,139.4152,139.862,8199.0
2021-11-02 14:30:00,147.25,147.57,146.91,147.07,26138.0,139.9951,140.2994,139.6719,139.824,26138.0
2021-11-02 15:00:00,146.96,147.14,146.76,147.14,11606.0,139.7194,139.8906,139.5293,139.8906,11606.0
2021-11-02 15:30:00,147.1,147.17,146.44,146.68,130609.0,139.8525,139.9191,139.2251,139.4532,130609.0
2021-11-03 09:30:00,145.77,147.68,145.06,147.41,84072.0,138.5881,140.404,137.913,140.1473,84072.0
2021-11-03 10:00:00,147.52,148.08,146.74,147.74,56833.0,140.2518,140.7843,139.5103,140.461,56833.0
2021-11-03 10:30:00,147.7,149.07,147.59,148.39,89796.0,140.423,141.7255,140.3184,141.079,89796.0
2021-11-03 11:00:00,148.4,148.65,147.8,147.87,21559.0,141.0885,141.3262,140.518,140.5846,21559.0
2021-11-03 11:30:00,147.93,148.21,147.25,147.28,19732.0,140.6416,140.9078,139.9951,140.0237,19732.0
2021-11-03 12:00:00,147.22,147.33,146.53,146.71,23039.0,139.9666,140.0712,139.3106,139.4818,23039.0
2021-11-03 12:30:00,146.72,147.21,146.67,146.9,53086.0,139.4913,139.9571,139.4437,139.6624,53086.0
2021-11-03 13:00:00,146.91,146.91,146.15,146.15,20031.0,139.6719,139.6719,138.9493,138.9493,20031.0
2021-11-03 13:30:00,146.18,146.86,146.06,146.74,22631.0,138.9779,139.6244,138.8638,139.5103,22631.0
2021-11-03 14:00:00,146.64,149.59,146.37,148.41,176539.0,139.4152,142.2199,139.1585,141.098,176539.0
2021-11-03 14:30:00,148.38,150.0,148.0,149.51,71289.0,141.0695,142.6097,140.7082,142.1438,71289.0
2021-11-03 15:00:00,149.59,150.41,149.5,149.76,76556.0,142.2199,142.9995,142.1343,142.3815,76556.0
2021-11-03 15:30:00,149.89,149.9,148.9,148.95,115568.0,142.5051,142.5146,141.5639,141.6114,115568.0
2021-11-04 09:30:00,149.05,149.06,143.59,145.06,313757.0,141.7065,141.716,136.5155,137.913,313757.0
2021-11-04 10:00:00,145.09,145.99,144.25,144.25,105887.0,137.9416,138.7972,137.143,137.143,105887.0
2021-11-04 10:30:00,144.34,144.62,142.23,142.24,173561.0,137.2285,137.4947,135.2225,135.232,173561.0
2021-11-04 11:00:00,142.26,142.39,141.02,141.25,133916.0,135.251,135.3746,134.0721,134.2908,133916.0
2021-11-04 11:30:00,141.2,142.83,141.2,142.79,76561.0,134.2432,135.7929,134.2432,135.7549,76561.0
2021-11-04 12:00:00,142.76,142.8,141.29,141.41,54289.0,135.7264,135.7644,134.3288,134.4429,54289.0
2021-11-04 12:30:00,141.37,142.11,141.06,141.65,37799.0,134.4048,135.1084,134.1101,134.6711,37799.0
2021-11-04 13:00:00,141.68,141.84,141.41,141.83,25597.0,134.6996,134.8517,134.4429,134.8422,25597.0
2021-11-04 13:30:00,141.81,141.87,140.89,141.0,90096.0,134.8232,134.8802,133.9485,134.0531,90096.0
2021-11-04 14:00:00,141.09,141.23,140.46,140.49,48595.0,134.1386,134.2717,133.5397,133.5682,48595.0
2021-11-04 14:30:00,140.45,140.67,140.01,140.62,45349.0,133.5302,133.7393,133.1119,133.6918,45349.0
2021-11-04 15:00:00,140.62,141.57,140.25,141.42,61583.0,133.6918,134.595,133.34,134.4524,61583.0
2021-11-04 15:30:00,141.46,143.24,141.21,143.23,167298.0,134.4904,136.1827,134.2527,136.1732,167298.0
2021-11-05 09:30:00,145.25,147.94,145.25,147.56,272063.0,138.0937,140.6512,138.0937,140.2899,272063.0
2021-11-05 10:00:00,147.52,148.01,146.59,147.01,121147.0,140.2518,140.7177,139.3677,139.767,121147.0
2021-11-05 10:30:00,147.2,147.38,146.62,146.93,42286.0,139.9476,140.1187,139.3962,139.6909,42286.0
2021-11-05 11:00:00,147.03,147.44,146.32,146.32,23356.0,139.786,140.1758,139.111,139.111,23356.0
2021-11-05 11:30:00,146.1,146.3,144.15,144.24,84091.0,138.9018,139.092,137.0479,137.1334,84091.0
2021-11-05 12:00:00,144.35,144.65,144.02,144.08,32434.0,137.238,137.5232,136.9243,136.9813,32434.0
2021-11-05 12:30:00,144.16,144.26,143.08,143.15,60104.0,137.0574,137.1525,136.0306,136.0971,60104.0
2021-11-05 13:00:00,143.09,143.55,141.97,142.02,52416.0,136.0401,136.4774,134.9753,135.0228,52416.0
2021-11-05 13:30:00,142.16,143.15,141.74,142.44,48232.0,135.1559,136.0971,134.7566,135.4221,48232.0
2021-11-05 14:00:00,142.36,143.3,142.25,143.02,28938.0,135.3461,136.2398,135.2415,135.9736,28938.0
2021-11-05 14:30:00,143.18,143.24,142.75,142.98,32186.0,136.1257,136.1827,135.7169,135.9355,32186.0
2021-11-05 15:00:00,142.98,143.35,142.57,142.61,18799.0,135.9355,136.2873,135.5457,135.5838,18799.0
2021-11-05 15:30:00,142.74,143.58,142.54,143.27,74522.0,135.7073,136.506,135.5172,136.2112,74522.0
2021-11-08 09:30:00,145.42,148.1,145.31,147.01,259937.0,138.2553,140.8033,138.1507,139.767,259937.0
2021-11-08 10:00:00,146.86,147.1,145.53,145.75,48109.0,139.6244,139.8525,138.3599,138.5691,48109.0
2021-11-08 10:30:00,145.7,146.8,145.27,146.5,48509.0,138.5215,139.5673,138.1127,139.2821,48509.0
2021-11-08 11:00:00,146.59,146.97,145.8,146.35,18047.0,139.3677,139.7289,138.6166,139.1395,18047.0
2021-11-08 11:30:00,146.2,146.22,145.64,145.85,10422.0,138.9969,139.0159,138.4645,138.6641,10422.0
2021-11-08 12:00:00,145.6,145.77,144.94,145.5,29971.0,138.4264,138.5881,137.799,138.3314,29971.0
2021-11-08 12:30:00,145.5,145.76,144.4,144.64,29918.0,138.3314,138.5786,137.2856,137.5137,29918.0
2021-11-08 13:00:00,144.59,144.82,144.45,144.5,25395.0,137.4662,137.6849,137.3331,137.3806,25395.0
2021-11-08 13:30:00,144.53,144.65,144.34,144.65,18229.0,137.4092,137.5232,137.2285,137.5232,18229.0
2021-11-08 14:00:00,144.78,145.02,144.2,144.39,40518.0,137.6468,137.875,137.0954,137.2761,40518.0
2021-11-08 14:30:00,144.45,144.97,144.45,144.97,14780.0,137.3331,137.8275,137.3331,137.8275,14780.0
2021-11-08 15:00:00,145.0,145.0,144.47,144.68,20595.0,137.856,137.856,137.3521,137.5518,20595.0
2021-11-08 15:30:00,144.61,145.23,144.61,145.0,51198.0,137.4852,138.0747,137.4852,137.856,51198.0
2021-11-09 09:30:00,142.88,144.11,141.01,141.71,172399.0,135.8405,137.0099,134.0626,134.7281,172399.0
2021-11-09 10:00:00,141.58,143.31,141.43,143.23,97409.0,134.6045,136.2493,134.4619,136.1732,97409.0
2021-11-09 10:30:00,143.43,143.83,142.24,142.24,54837.0,136.3634,136.7436,135.232,135.232,54837.0
2021-11-09 11:00:00,142.24,142.45,141.36,141.65,62702.0,135.232,135.4316,134.3953,134.6711,62702.0
2021-11-09 11:30:00,141.69,141.99,140.72,140.79,71688.0,134.7091,134.9943,133.7869,133.8534,71688.0
2021-11-09 12:00:00,140.68,141.3,140.42,140.76,72154.0,133.7488,134.3383,133.5017,133.8249,72154.0
2021-11-09 12:30:00,140.68,141.43,140.68,141.1,23956.0,133.7488,134.4619,133.7488,134.1482,23956.0
2021-11-09 13:00:00,141.03,141.36,140.9,140.95,22210.0,134.0816,134.3953,133.958,134.0055,22210.0
2021-11-09 13:30:00,141.21,141.22,140.48,140.65,39058.0,134.2527,134.2622,133.5587,133.7203,39058.0
2021-11-09 14:00:00,140.61,141.27,140.27,141.08,25447.0,133.6823,134.3098,133.359,134.1291,25447.0
2021-11-09 14:30:00,141.09,142.14,141.09,142.08,27931.0,134.1386,135.1369,134.1386,135.0799,27931.0
2021-11-09 15:00:00,142.1,142.59,142.03,142.35,31535.0,135.0989,135.5647,135.0323,135.3366,31535.0
2021-11-09 15:30:00,142.28,142.98,141.84,142.83,88989.0,135.27,135.9355,134.8517,135.7929,88989.0
2021-11-10 09:30:00,142.14,143.75,141.14,142.66,112113.0,135.1369,136.6676,134.1862,135.6313,112113.0
2021-11-10 10:00:00,142.44,142.45,141.42,142.4,31386.0,135.4221,135.4316,134.4524,135.3841,31386.0
2021-11-10 10:30:00,142.36,144.0,142.26,143.28,78452.0,135.3461,136.9053,135.251,136.2207,78452.0
2021-11-10 11:00:00,143.28,143.63,143.05,143.34,39676.0,136.2207,136.5535,136.0021,136.2778,39676.0
2021-11-10 11:30:00,143.3,143.51,142.89,143.29,16425.0,136.2398,136.4394,135.85,136.2303,16425.0
2021-11-10 12:00:00,143.29,143.47,142.41,142.41,17201.0,136.2303,136.4014,135.3936,135.3936,17201.0
2021-11-10 12:30:00,142.55,142.99,142.0,142.25,39044.0,135.5267,135.945,135.0038,135.2415,39044.0
2021-11-10 13:00:00,142.24,142.99,142.0,142.38,38510.0,135.232,135.945,135.0038,135.3651,38510.0
2021-11-10 13:30:00,142.38,142.61,141.2,141.44,31476.0,135.3651,135.5838,134.2432,134.4714,31476.0
2021-11-10 14:00:00,141.33,141.35,140.44,140.55,57144.0,134.3668,134.3858,133.5207,133.6252,57144.0
2021-11-10 14:30:00,140.71,141.32,140.02,140.84,73593.0,133.7774,134.3573,133.1214,133.901,73593.0
2021-11-10 15:00:00,140.88,142.27,140.58,142.09,65843.0,133.939,135.2605,133.6538,135.0894,65843.0
2021-11-10 15:30:00,142.15,142.17,140.84,141.23,95969.0,135.1464,135.1654,133.901,134.2717,95969.0
2021-11-11 09:30:00,142.0,143.49,140.31,142.01,103222.0,135.0038,136.4204,133.3971,135.0133,103222.0
2021-11-11 10:00:00,142.0,142.78,141.83,142.07,49256.0,135.0038,135.7454,134.8422,135.0704,49256.0
2021-11-11 10:30:00,141.86,142.55,141.49,142.24,22935.0,134.8707,135.5267,134.5189,135.232,22935.0
2021-11-11 11:00:00,142.24,142.79,141.87,142.63,42461.0,135.232,135.7549,134.8802,135.6028,42461.0
2021-11-11 11:30:00,142.59,143.32,142.46,142.72,33776.0,135.5647,136.2588,135.4411,135.6883,33776.0
2021-11-11 12:00:00,142.9,143.15,142.55,143.08,28793.0,135.8595,136.0971,135.5267,136.0306,28793.0
2021-11-11 12:30:00,143.15,143.5,143.12,143.28,30618.0,136.0971,136.4299,136.0686,136.2207,30618.0
2021-11-11 13:00:00,143.31,143.35,142.64,143.07,24867.0,136.2493,136.2873,135.6123,136.0211,24867.0
2021-11-11 13:30:00,143.14,143.47,142.94,143.22,8906.0,136.0876,136.4014,135.8975,136.1637,8906.0
2021-11-11 14:00:00,143.17,143.47,143.11,143.33,47234.0,136.1162,136.4014,136.0591,136.2683,47234.0
2021-11-11 14:30:00,143.35,143.58,143.2,143.52,29269.0,136.2873,136.506,136.1447,136.4489,29269.0
2021-11-11 15:00:00,143.54,143.87,143.39,143.85,35460.0,136.4679,136.7817,136.3253,136.7627,35460.0
2021-11-11 15:30:00,143.69,143.7,142.58,142.68,51674.0,136.6105,136.6201,135.5552,135.6503,51674.0
2021-11-12 09:30:00,143.34,143.41,141.95,142.62,52813.0,136.2778,136.3443,134.9563,135.5933,52813.0
2021-11-12 10:00:00,142.35,142.37,140.05,140.34,118258.0,135.3366,135.3556,133.1499,133.4256,118258.0
2021-11-12 10:30:00,140.31,141.05,140.25,141.0,60274.0,133.3971,134.1006,133.34,134.0531,60274.0
2021-11-12 11:00:00,141.2,142.75,141.08,142.29,69679.0,134.2432,135.7169,134.1291,135.2795,69679.0
2021-11-12 11:30:00,142.29,142.87,142.29,142.81,28649.0,135.2795,135.8309,135.2795,135.7739,28649.0
2021-11-12 12:00:00,142.88,143.1,142.51,142.66,21876.0,135.8405,136.0496,135.4887,135.6313,21876.0
2021-11-12 12:30:00,142.67,142.74,142.18,142.66,15634.0,135.6408,135.7073,135.1749,135.6313,15634.0
2021-11-12 13:00:00,142.58,142.67,142.18,142.19,20013.0,135.5552,135.6408,135.1749,135.1844,20013.0
2021-11-12 13:30:00,142.18,142.25,141.73,142.11,9732.0,135.1749,135.2415,134.7471,135.1084,9732.0
2021-11-12 14:00:00,142.1,142.29,141.92,142.0,11454.0,135.0989,135.2795,134.9278,135.0038,11454.0
2021-11-12 14:30:00,142.05,142.58,141.88,142.43,9858.0,135.0513,135.5552,134.8897,135.4126,9858.0
2021-11-12 15:00:00,142.39,142.87,142.29,142.84,9486.0,135.3746,135.8309,135.2795,135.8024,9486.0
2021-11-12 15:30:00,142.93,143.66,142.93,143.51,50648.0,135.888,136.582,135.888,136.4394,50648.0
2021-11-15 09:30:00,144.5,145.29,143.43,145.19,155037.0,137.3806,138.1317,136.3634,138.0366,155037.0
2021-11-15 10:00:00,145.22,145.68,144.22,145.11,63885.0,138.0652,138.5025,137.1144,137.9606,63885.0
2021-11-15 10:30:00,145.0,145.3,144.69,145.02,30055.0,137.856,138.1412,137.5613,137.875,30055.0
2021-11-15 11:00:00,144.92,145.4,144.48,144.49,22729.0,137.7799,138.2363,137.3616,137.3711,22729.0
2021-11-15 11:30:00,144.49,144.54,143.61,143.71,32441.0,137.3711,137.4187,136.5345,136.6296,32441.0
2021-11-15 12:00:00,143.7,144.06,143.53,143.98,29538.0,136.6201,136.9623,136.4584,136.8863,29538.0
2021-11-15 12:30:00,144.05,144.49,144.01,144.45,21142.0,136.9528,137.3711,136.9148,137.3331,21142.0
2021-11-15 13:00:00,144.5,144.88,144.3,144.32,17408.0,137.3806,137.7419,137.1905,137.2095,17408.0
2021-11-15 13:30:00,144.33,144.67,144.2,144.5,12434.0,137.219,137.5423,137.0954,137.3806,12434.0
2021-11-15 14:00:00,144.36,144.49,144.15,144.3,11654.0,137.2475,137.3711,137.0479,137.1905,11654.0
2021-11-15 14:30:00,144.38,144.42,144.09,144.25,11697.0,137.2665,137.3046,136.9908,137.143,11697.0
2021-11-15 15:00:00,144.15,144.32,143.83,144.0,6754.0,137.0479,137.2095,136.7436,136.9053,6754.0
2021-11-15 15:30:00,143.78,143.78,142.65,143.61,70236.0,136.6961,136.6961,135.6218,136.5345,70236.0
2021-11-16 09:30:00,143.93,143.93,141.96,142.96,78647.0,136.8387,136.8387,134.9658,135.9165,78647.0
2021-11-16 10:00:00,142.85,143.7,142.66,142.88,42263.0,135.8119,136.6201,135.6313,135.8405,42263.0
2021-11-16 10:30:00,143.1,143.21,142.44,142.69,39162.0,136.0496,136.1542,135.4221,135.6598,39162.0
2021-11-16 11:00:00,142.77,143.8,142.56,143.61,26460.0,135.7359,136.7151,135.5362,136.5345,26460.0
2021-11-16 11:30:00,143.6,144.5,143.46,144.5,37903.0,136.525,137.3806,136.3919,137.3806,37903.0
2021-11-16 12:00:00,144.51,144.77,144.4,144.62,26867.0,137.3901,137.6373,137.2856,137.4947,26867.0
2021-11-16 12:30:00,144.69,145.4,144.69,145.4,57436.0,137.5613,138.2363,137.5613,138.2363,57436.0
2021-11-16 13:00:00,145.43,145.72,145.18,145.43,46490.0,138.2648,138.5405,138.0271,138.2648,46490.0
2021-11-16 13:30:00,145.5,145.52,145.09,145.17,12165.0,138.3314,138.3504,137.9416,138.0176,12165.0
2021-11-16 14:00:00,145.03,145.16,144.45,144.51,22680.0,137.8845,138.0081,137.3331,137.3901,22680.0
2021-11-16 14:30:00,144.54,144.75,144.25,144.38,23362.0,137.4187,137.6183,137.143,137.2665,23362.0
2021-11-16 15:00:00,144.32,144.48,143.84,143.99,23008.0,137.2095,137.3616,136.7532,136.8958,23008.0
2021-11-16 15:30:00,143.89,144.1,142.99,143.04,106414.0,136.8007,137.0003,135.945,135.9926,106414.0
2021-11-17 09:30:00,142.89,142.89,137.66,137.66,407854.0,135.85,135.85,130.8776,130.8776,407854.0
2021-11-17 10:00:00,137.6,138.88,137.45,138.34,119128.0,130.8206,132.0375,130.678,131.5241,119128.0
2021-11-17 10:30:00,138.26,139.45,138.26,139.45,63782.0,131.4481,132.5794,131.4481,132.5794,63782.0
2021-11-17 11:00:00,139.4,139.47,137.96,138.06,39587.0,132.5319,132.5985,131.1629,131.2579,39587.0
2021-11-17 11:30:00,138.17,138.87,138.04,138.7,14525.0,131.3625,132.028,131.2389,131.8664,14525.0
2021-11-17 12:00:00,138.69,138.82,138.0,138.05,67777.0,131.8569,131.9805,131.2009,131.2484,67777.0
2021-11-17 12:30:00,138.0,138.96,137.88,138.95,205074.0,131.2009,132.1136,131.0868,132.1041,205074.0
2021-11-17 13:00:00,138.92,139.5,138.79,139.01,76754.0,132.0756,132.627,131.952,132.1611,76754.0
2021-11-17 13:30:00,138.98,139.22,138.88,139.05,36057.0,132.1326,132.3608,132.0375,132.1992,36057.0
2021-11-17 14:00:00,139.04,139.12,138.01,138.46,42414.0,132.1896,132.2657,131.2104,131.6382,42414.0
2021-11-17 14:30:00,138.46,139.0,138.39,138.58,15466.0,131.6382,132.1516,131.5717,131.7523,15466.0
2021-11-17 15:00:00,138.59,139.47,138.4,139.15,37838.0,131.7618,132.5985,131.5812,132.2942,37838.0
2021-11-17 15:30:00,139.18,139.53,138.62,138.78,55947.0,132.3227,132.6555,131.7903,131.9425,55947.0
2021-11-18 09:30:00,139.42,139.84,137.52,137.67,93764.0,132.5509,132.9502,130.7445,130.8871,93764.0
2021-11-18 10:00:00,137.6,137.85,135.02,135.33,208635.0,130.8206,131.0583,128.3677,128.6624,208635.0
2021-11-18 10:30:00,135.5,136.67,135.5,136.34,55220.0,128.8241,129.9364,128.8241,129.6227,55220.0
2021-11-18 11:00:00,136.49,137.36,136.15,136.92,75694.0,129.7653,130.5924,129.442,130.1741,75694.0
2021-11-18 11:30:00,136.99,137.68,136.55,136.87,37153.0,130.2406,130.8967,129.8223,130.1266,37153.0
2021-11-18 12:00:00,136.89,137.77,136.88,137.57,16153.0,130.1456,130.9822,130.1361,130.7921,16153.0
2021-11-18 12:30:00,137.62,137.8,136.9,137.16,36913.0,130.8396,131.0107,130.1551,130.4023,36913.0
2021-11-18 13:00:00,137.21,138.07,137.21,137.65,12193.0,130.4498,131.2674,130.4498,130.8681,12193.0
2021-11-18 13:30:00,137.68,138.28,137.61,138.04,24407.0,130.8967,131.4671,130.8301,131.2389,24407.0
2021-11-18 14:00:00,137.97,138.19,137.01,137.14,15559.0,131.1724,131.3815,130.2597,130.3833,15559.0
2021-11-18 14:30:00,137.17,137.88,137.16,137.86,6716.0,130.4118,131.0868,130.4023,131.0678,6716.0
2021-11-18 15:00:00,137.82,138.01,137.52,137.96,10992.0,131.0298,131.2104,130.7445,131.1629,10992.0
2021-11-18 15:30:00,137.93,137.93,136.89,136.89,44911.0,131.1343,131.1343,130.1456,130.1456,44911.0
2021-11-19 09:30:00,133.97,134.29,129.9,130.48,393430.0,127.3694,127.6737,123.5,124.0514,393430.0
2021-11-19 10:00:00,130.41,131.61,129.95,131.56,284233.0,123.9848,125.1257,123.5475,125.0782,284233.0
2021-11-19 10:30:00,131.3,132.61,131.3,132.39,101740.0,124.831,126.0764,124.831,125.8673,101740.0
2021-11-19 11:00:00,132.39,132.83,132.2,132.3,55419.0,125.8673,126.2856,125.6866,125.7817,55419.0
2021-11-19 11:30:00,132.34,133.0,132.11,132.65,44505.0,125.8197,126.4472,125.6011,126.1145,44505.0
2021-11-19 12:00:00,132.6,134.04,132.59,134.03,83282.0,126.0669,127.436,126.0574,127.4265,83282.0
2021-11-19 12:30:00,134.01,135.15,133.97,134.7,68494.0,127.4075,128.4913,127.3694,128.0635,68494.0
2021-11-19 13:00:00,134.72,134.81,133.63,133.64,60768.0,128.0825,128.1681,127.0462,127.0557,60768.0
2021-11-19 13:30:00,133.59,133.66,132.44,133.1,102668.0,127.0082,127.0747,125.9148,126.5423,102668.0
2021-11-19 14:00:00,133.05,133.36,132.65,132.7,58634.0,126.4948,126.7895,126.1145,126.162,58634.0
2021-11-19 14:30:00,132.7,132.76,132.32,132.43,82456.0,126.162,126.2191,125.8007,125.9053,82456.0
2021-11-19 15:00:00,132.37,132.77,132.3,132.6,99069.0,125.8483,126.2286,125.7817,126.0669,99069.0
2021-11-19 15:30:00,132.5,133.25,132.3,132.67,96945.0,125.9719,126.6849,125.7817,126.1335,96945.0
2021-11-22 09:30:00,137.89,138.27,135.02,138.19,314705.0,131.0963,131.4576,128.3677,131.3815,314705.0
2021-11-22 10:00:00,138.2,139.68,138.2,139.37,214690.0,131.391,132.7981,131.391,132.5034,214690.0
2021-11-22 10:30:00,139.51,139.68,138.84,139.39,254355.0,132.6365,132.7981,131.9995,132.5224,254355.0
2021-11-22 11:00:00,139.5,140.75,138.85,140.55,206671.0,132.627,133.8154,132.009,133.6252,206671.0
2021-11-22 11:30:00,140.55,140.55,138.38,138.74,96756.0,133.6252,133.6252,131.5622,131.9044,96756.0
2021-11-22 12:00:00,138.58,140.09,138.58,140.09,65714.0,131.7523,133.1879,131.7523,133.1879,65714.0
2021-11-22 12:30:00,139.99,140.39,139.57,140.34,43310.0,133.0928,133.4731,132.6935,133.4256,43310.0
2021-11-22 13:00:00,140.37,141.1,140.37,140.59,85254.0,133.4541,134.1482,133.4541,133.6633,85254.0
2021-11-22 13:30:00,140.75,141.22,140.73,140.82,41416.0,133.8154,134.2622,133.7964,133.8819,41416.0
2021-11-22 14:00:00,140.73,141.01,140.43,141.01,58372.0,133.7964,134.0626,133.5112,134.0626,58372.0
2021-11-22 14:30:00,140.91,141.76,140.79,141.76,51939.0,133.9675,134.7756,133.8534,134.7756,51939.0
2021-11-22 15:00:00,141.76,142.06,140.94,140.96,94323.0,134.7756,135.0609,133.996,134.015,94323.0
2021-11-22 15:30:00,140.93,141.16,138.0,138.17,166534.0,133.9865,134.2052,131.2009,131.3625,166534.0
2021-11-23 09:30:00,140.44,142.0,138.9,140.83,215054.0,133.5207,135.0038,132.0565,133.8915,215054.0
2021-11-23 10:00:00,140.83,141.83,140.37,141.1,106052.0,133.8915,134.8422,133.4541,134.1482,106052.0
2021-11-23 10:30:00,141.15,141.88,140.52,141.06,86305.0,134.1957,134.8897,133.5967,134.1101,86305.0
2021-11-23 11:00:00,141.05,141.95,139.98,141.6,110376.0,134.1006,134.9563,133.0833,134.6235,110376.0
2021-11-23 11:30:00,141.59,142.94,141.19,142.15,83260.0,134.614,135.8975,134.2337,135.1464,83260.0
2021-11-23 12:00:00,142.22,142.9,141.66,142.43,55517.0,135.213,135.8595,134.6806,135.4126,55517.0
2021-11-23 12:30:00,142.63,142.65,141.85,142.12,21122.0,135.6028,135.6218,134.8612,135.1179,21122.0
2021-11-23 13:00:00,142.3,142.36,141.72,142.12,40572.0,135.289,135.3461,134.7376,135.1179,40572.0
2021-11-23 13:30:00,142.17,143.5,142.11,142.76,110825.0,135.1654,136.4299,135.1084,135.7264,110825.0
2021-11-23 14:00:00,142.73,143.13,142.37,142.62,52210.0,135.6978,136.0781,135.3556,135.5933,52210.0
2021-11-23 14:30:00,142.86,143.91,142.24,143.8,61527.0,135.8214,136.8197,135.232,136.7151,61527.0
2021-11-23 15:00:00,143.87,144.21,142.79,143.12,76636.0,136.7817,137.1049,135.7549,136.0686,76636.0
2021-11-23 15:30:00,143.11,144.42,143.0,144.12,147985.0,136.0591,137.3046,135.9545,137.0194,147985.0
2021-11-24 09:30:00,142.76,144.49,142.15,143.66,180161.0,135.7264,137.3711,135.1464,136.582,180161.0
2021-11-24 10:00:00,143.41,144.43,142.88,143.74,64500.0,136.3443,137.3141,135.8405,136.6581,64500.0
2021-11-24 10:30:00,143.59,143.66,142.8,143.39,54171.0,136.5155,136.582,135.7644,136.3253,54171.0
2021-11-24 11:00:00,143.53,144.04,142.69,142.98,47090.0,136.4584,136.9433,135.6598,135.9355,47090.0
2021-11-24 11:30:00,142.91,143.09,141.58,142.01,77490.0,135.869,136.0401,134.6045,135.0133,77490.0
2021-11-24 12:00:00,141.95,143.0,141.89,142.75,20390.0,134.9563,135.9545,134.8992,135.7169,20390.0
2021-11-24 12:30:00,142.71,143.39,142.7,143.36,12098.0,135.6788,136.3253,135.6693,136.2968,12098.0
2021-11-24 13:00:00,143.5,143.55,143.1,143.55,15314.0,136.4299,136.4774,136.0496,136.4774,15314.0
2021-11-24 13:30:00,143.55,143.93,143.46,143.77,22795.0,136.4774,136.8387,136.3919,136.6866,22795.0
2021-11-24 14:00:00,143.82,144.16,142.88,143.11,28257.0,136.7341,137.0574,135.8405,136.0591,28257.0
2021-11-24 14:30:00,143.0,143.82,143.0,143.44,11918.0,135.9545,136.7341,135.9545,136.3729,11918.0
2021-11-24 15:00:00,143.45,144.11,143.45,144.1,24768.0,136.3824,137.0099,136.3824,137.0003,24768.0
2021-11-24 15:30:00,144.01,144.01,143.0,143.15,48177.0,136.9148,136.9148,135.9545,136.0971,48177.0
2021-11-26 09:30:00,131.0,131.26,125.55,126.32,1053473.0,124.5458,124.793,119.3643,120.0963,1053473.0
2021-11-26 10:00:00,126.21,128.1,125.5,127.44,471002.0,119.9918,121.7886,119.3167,121.1612,471002.0
2021-11-26 10:30:00,127.37,129.27,127.0,128.23,246530.0,121.0946,122.901,120.7428,121.9122,246530.0
2021-11-26 11:00:00,128.1,128.56,126.47,126.89,183095.0,121.7886,122.226,120.239,120.6383,183095.0
2021-11-26 11:30:00,127.09,128.14,126.75,127.47,142620.0,120.8284,121.8267,120.5052,121.1897,142620.0
2021-11-26 12:00:00,127.33,130.13,127.16,130.05,162509.0,121.0566,123.7186,120.895,123.6426,162509.0
2021-11-26 12:30:00,130.0,132.08,128.65,129.87,408585.0,123.595,125.5726,122.3115,123.4714,408585.0
2021-11-29 09:30:00,134.52,135.35,130.0,130.34,410288.0,127.8923,128.6814,123.595,123.9183,410288.0
2021-11-29 10:00:00,130.29,131.14,129.1,129.11,157784.0,123.8707,124.6789,122.7394,122.7489,157784.0
2021-11-29 10:30:00,129.16,129.61,128.28,129.28,97973.0,122.7964,123.2243,121.9598,122.9105,97973.0
2021-11-29 11:00:00,129.32,130.08,128.75,128.78,86332.0,122.9485,123.6711,122.4066,122.4351,86332.0
2021-11-29 11:30:00,128.85,130.31,128.59,130.28,63472.0,122.5017,123.8898,122.2545,123.8612,63472.0
2021-11-29 12:00:00,130.09,132.67,130.09,132.11,115999.0,123.6806,126.1335,123.6806,125.6011,115999.0
2021-11-29 12:30:00,132.12,132.78,132.09,132.65,134946.0,125.6106,126.2381,125.5821,126.1145,134946.0
2021-11-29 13:00:00,132.49,132.99,132.21,132.54,71171.0,125.9624,126.4377,125.6962,126.0099,71171.0
2021-11-29 13:30:00,132.6,132.93,132.05,132.55,26033.0,126.0669,126.3807,125.544,126.0194,26033.0
2021-11-29 14:00:00,132.4,132.91,132.34,132.5,12775.0,125.8768,126.3617,125.8197,125.9719,12775.0
2021-11-29 14:30:00,132.34,132.58,132.0,132.37,67334.0,125.8197,126.0479,125.4965,125.8483,67334.0
2021-11-29 15:00:00,132.4,133.21,132.4,132.56,108471.0,125.8768,126.6469,125.8768,126.0289,108471.0
2021-11-29 15:30:00,132.43,132.98,131.13,131.13,103400.0,125.9053,126.4282,124.6694,124.6694,103400.0
2021-11-30 09:30:00,126.62,128.13,124.8,125.87,466640.0,120.3816,121.8172,118.6512,119.6685,466640.0
2021-11-30 10:00:00,125.86,127.45,124.92,125.13,241100.0,119.659,121.1707,118.7653,118.965,241100.0
2021-11-30 10:30:00,125.3,128.1,124.7,124.88,273640.0,119.1266,121.7886,118.5562,118.7273,273640.0
2021-11-30 11:00:00,124.72,127.03,123.99,126.06,262461.0,118.5752,120.7714,117.8811,119.8492,262461.0
2021-11-30 11:30:00,125.9,126.1,122.6,123.75,206547.0,119.697,119.8872,116.5596,117.653,206547.0
2021-11-30 12:00:00,123.44,123.82,122.07,123.72,152308.0,117.3582,117.7195,116.0557,117.6244,152308.0
2021-11-30 12:30:00,123.55,123.95,122.74,123.13,90323.0,117.4628,117.8431,116.6927,117.0635,90323.0
2021-11-30 13:00:00,123.32,123.32,122.0,122.56,178730.0,117.2442,117.2442,115.9892,116.5216,178730.0
2021-11-30 13:30:00,122.35,124.56,122.27,124.56,101390.0,116.3219,118.4231,116.2459,118.4231,101390.0
2021-11-30 14:00:00,124.43,125.17,124.01,124.14,147813.0,118.2995,119.003,117.9002,118.0238,147813.0
2021-11-30 14:30:00,124.1,124.5,122.73,123.1,91492.0,117.9857,118.366,116.6832,117.035,91492.0
2021-11-30 15:00:00,123.22,123.62,122.45,122.68,93233.0,117.1491,117.5294,116.417,116.6357,93233.0
2021-11-30 15:30:00,122.58,124.1,121.22,121.75,327248.0,116.5406,117.9857,115.2476,115.7515,327248.0
2021-12-01 09:30:00,127.23,128.42,126.28,127.97,317634.0,120.9615,122.0929,120.0583,121.6651,317634.0
2021-12-01 10:00:00,127.9,130.43,127.9,129.6,293968.0,121.5985,124.0039,121.5985,123.2147,293968.0
2021-12-01 10:30:00,129.6,130.13,127.72,129.56,109759.0,123.2147,123.7186,121.4274,123.1767,109759.0
2021-12-01 11:00:00,129.56,130.31,129.3,130.07,69529.0,123.1767,123.8898,122.9295,123.6616,69529.0
2021-12-01 11:30:00,130.16,130.3,127.17,127.78,91532.0,123.7472,123.8803,120.9045,121.4844,91532.0
2021-12-01 12:00:00,127.76,129.46,127.37,128.39,83102.0,121.4654,123.0816,121.0946,122.0644,83102.0
2021-12-01 12:30:00,128.29,128.65,126.08,126.22,62072.0,121.9693,122.3115,119.8682,120.0013,62072.0
2021-12-01 13:00:00,126.23,126.79,124.42,125.55,83546.0,120.0108,120.5432,118.29,119.3643,83546.0
2021-12-01 13:30:00,125.6,125.73,123.0,124.1,100462.0,119.4118,119.5354,116.9399,117.9857,100462.0
2021-12-01 14:00:00,124.22,124.5,122.84,124.25,172468.0,118.0998,118.366,116.7878,118.1283,172468.0
2021-12-01 14:30:00,124.26,124.96,123.13,123.2,86145.0,118.1378,118.8034,117.0635,117.1301,86145.0
2021-12-01 15:00:00,123.37,123.6,120.0,120.17,133028.0,117.2917,117.5104,114.0877,114.2494,133028.0
2021-12-01 15:30:00,120.13,121.72,117.5,117.72,356913.0,114.2113,115.723,111.7109,111.9201,356913.0
2021-12-02 09:30:00,120.6,124.65,119.23,124.59,253756.0,114.6582,118.5086,113.3557,118.4516,253756.0
2021-12-02 10:00:00,124.8,125.75,123.95,125.53,219280.0,118.6512,119.5544,117.8431,119.3453,219280.0
2021-12-02 10:30:00,125.43,125.97,123.32,125.61,278495.0,119.2502,119.7636,117.2442,119.4213,278495.0
2021-12-02 11:00:00,125.6,127.0,124.81,126.76,173317.0,119.4118,120.7428,118.6607,120.5147,173317.0
2021-12-02 11:30:00,126.84,127.94,124.97,127.73,105124.0,120.5907,121.6365,118.8129,121.4369,105124.0
2021-12-02 12:00:00,127.74,128.73,127.39,128.4,79457.0,121.4464,122.3876,121.1136,122.0739,79457.0
2021-12-02 12:30:00,128.54,128.96,127.97,128.74,57861.0,122.207,122.6063,121.6651,122.3971,57861.0
2021-12-02 13:00:00,128.7,128.85,127.46,127.65,68652.0,122.3591,122.5017,121.1802,121.3608,68652.0
2021-12-02 13:30:00,127.5,129.15,127.3,129.06,64194.0,121.2182,122.7869,121.0281,122.7013,64194.0
2021-12-02 14:00:00,129.15,129.58,128.68,129.4,70256.0,122.7869,123.1957,122.3401,123.0246,70256.0
2021-12-02 14:30:00,129.38,129.38,128.3,128.31,44743.0,123.0056,123.0056,121.9788,121.9883,44743.0
2021-12-02 15:00:00,128.6,128.83,127.47,127.98,53334.0,122.264,122.4827,121.1897,121.6746,53334.0
2021-12-02 15:30:00,128.21,128.82,126.81,127.68,181477.0,121.8932,122.4732,120.5622,121.3893,181477.0
2021-12-03 09:30:00,128.81,129.19,124.79,125.47,148971.0,122.4637,122.8249,118.6417,119.2882,148971.0
2021-12-03 10:00:00,125.5,127.03,124.8,126.91,117005.0,119.3167,120.7714,118.6512,120.6573,117005.0
2021-12-03 10:30:00,126.7,126.7,121.9,122.04,137918.0,120.4576,120.4576,115.8941,116.0272,137918.0
2021-12-03 11:00:00,122.01,123.1,121.43,122.54,135103.0,115.9987,117.035,115.4473,116.5026,135103.0
2021-12-03 11:30:00,122.47,123.23,120.4,120.52,213830.0,116.436,117.1586,114.468,114.5821,213830.0
2021-12-03 12:00:00,120.45,123.08,120.24,122.95,76780.0,114.5156,117.016,114.3159,116.8924,76780.0
2021-12-03 12:30:00,122.7,123.61,121.4,121.8,96717.0,116.6547,117.5199,115.4187,115.799,96717.0
2021-12-03 13:00:00,121.34,122.36,121.01,121.34,167924.0,115.3617,116.3315,115.048,115.3617,167924.0
2021-12-03 13:30:00,121.21,121.48,120.0,120.17,145011.0,115.2381,115.4948,114.0877,114.2494,145011.0
2021-12-03 14:00:00,120.26,120.72,119.1,120.02,262526.0,114.3349,114.7723,113.2321,114.1067,262526.0
2021-12-03 14:30:00,120.04,120.08,118.76,118.9,97521.0,114.1258,114.1638,112.9088,113.0419,97521.0
2021-12-03 15:00:00,118.8,121.2,118.24,120.64,216409.0,112.9468,115.2286,112.4144,114.6962,216409.0
2021-12-03 15:30:00,120.69,122.0,118.57,121.24,327659.0,114.7437,115.9892,112.7282,115.2666,327659.0
2021-12-06 09:30:00,124.91,126.0,123.33,125.71,302950.0,118.7558,119.7921,117.2537,119.5164,302950.0
2021-12-06 10:00:00,125.79,126.61,124.5,126.49,218338.0,119.5925,120.3721,118.366,120.258,218338.0
2021-12-06 10:30:00,126.6,128.72,126.18,128.63,145114.0,120.3626,122.3781,119.9632,122.2925,145114.0
2021-12-06 11:00:00,128.67,128.67,127.38,128.08,190903.0,122.3306,122.3306,121.1041,121.7696,190903.0
2021-12-06 11:30:00,128.04,128.33,126.71,127.24,55131.0,121.7316,122.0073,120.4671,120.971,55131.0
2021-12-06 12:00:00,127.15,128.37,127.14,128.28,46956.0,120.8855,122.0453,120.8759,121.9598,46956.0
2021-12-06 12:30:00,127.99,128.3,127.72,128.19,66046.0,121.6841,121.9788,121.4274,121.8742,66046.0
2021-12-06 13:00:00,128.23,129.1,127.95,128.57,79785.0,121.9122,122.7394,121.646,122.2355,79785.0
2021-12-06 13:30:00,128.62,129.66,128.54,129.17,85354.0,122.283,123.2718,122.207,122.8059,85354.0
2021-12-06 14:00:00,129.18,129.5,128.15,128.27,54302.0,122.8154,123.1197,121.8362,121.9503,54302.0
2021-12-06 14:30:00,128.28,128.54,126.9,126.99,53232.0,121.9598,122.207,120.6478,120.7333,53232.0
2021-12-06 15:00:00,127.01,127.32,126.1,126.39,74867.0,120.7524,121.0471,119.8872,120.1629,74867.0
2021-12-06 15:30:00,126.63,126.79,125.81,126.0,126870.0,120.3911,120.5432,119.6115,119.7921,126870.0
2021-12-07 09:30:00,129.88,132.9,129.0,132.9,278739.0,123.4809,126.3522,122.6443,126.3522,278739.0
2021-12-07 10:00:00,132.92,133.75,131.9,133.03,127653.0,126.3712,127.1603,125.4014,126.4758,127653.0
2021-12-07 10:30:00,133.27,133.8,132.74,133.78,84936.0,126.7039,127.2078,126.2,127.1888,84936.0
2021-12-07 11:00:00,133.82,134.13,132.53,132.83,82848.0,127.2268,127.5216,126.0004,126.2856,82848.0
2021-12-07 11:30:00,132.82,132.88,132.18,132.45,58567.0,126.2761,126.3331,125.6676,125.9243,58567.0
2021-12-07 12:00:00,132.27,132.76,132.18,132.27,24138.0,125.7532,126.2191,125.6676,125.7532,24138.0
2021-12-07 12:30:00,132.27,132.77,132.27,132.77,22279.0,125.7532,126.2286,125.7532,126.2286,22279.0
2021-12-07 13:00:00,132.74,132.89,131.74,132.25,52734.0,126.2,126.3426,125.2493,125.7342,52734.0
2021-12-07 13:30:00,132.28,132.8,132.11,132.11,82413.0,125.7627,126.2571,125.6011,125.6011,82413.0
2021-12-07 14:00:00,132.11,133.4,132.11,133.05,59520.0,125.6011,126.8275,125.6011,126.4948,59520.0
2021-12-07 14:30:00,132.9,133.45,132.87,133.42,45288.0,126.3522,126.8751,126.3236,126.8465,45288.0
2021-12-07 15:00:00,133.3,133.78,132.42,132.42,58719.0,126.7324,127.1888,125.8958,125.8958,58719.0
2021-12-07 15:30:00,132.38,132.85,130.93,132.61,113176.0,125.8578,126.3046,124.4792,126.0764,113176.0
2021-12-08 09:30:00,133.5,134.15,131.45,132.51,129142.0,126.9226,127.5406,124.9736,125.9814,129142.0
2021-12-08 10:00:00,132.28,132.91,130.5,130.5,153079.0,125.7627,126.3617,124.0704,124.0704,153079.0
2021-12-08 10:30:00,130.57,131.31,129.45,129.51,94481.0,124.137,124.8405,123.0721,123.1292,94481.0
2021-12-08 11:00:00,129.67,131.04,129.6,130.87,38761.0,123.2813,124.5838,123.2147,124.4222,38761.0
2021-12-08 11:30:00,130.89,130.94,130.22,130.48,38677.0,124.4412,124.4887,123.8042,124.0514,38677.0
2021-12-08 12:00:00,130.48,131.0,130.39,130.71,33497.0,124.0514,124.5458,123.9658,124.2701,33497.0
2021-12-08 12:30:00,130.69,130.91,130.36,130.57,42733.0,124.251,124.4602,123.9373,124.137,42733.0
2021-12-08 13:00:00,130.47,130.7,130.28,130.66,14381.0,124.0419,124.2605,123.8612,124.2225,14381.0
2021-12-08 13:30:00,130.65,130.93,130.45,130.72,32517.0,124.213,124.4792,124.0229,124.2796,32517.0
2021-12-08 14:00:00,130.78,131.28,130.5,130.97,54254.0,124.3366,124.812,124.0704,124.5172,54254.0
2021-12-08 14:30:00,130.83,131.42,130.66,131.25,46670.0,124.3841,124.9451,124.2225,124.7835,46670.0
2021-12-08 15:00:00,131.21,131.89,131.12,131.82,60654.0,124.7454,125.3919,124.6599,125.3254,60654.0
2021-12-08 15:30:00,131.89,132.04,130.63,130.78,161421.0,125.3919,125.5345,124.194,124.3366,161421.0
2021-12-09 09:30:00,128.76,129.08,127.34,128.89,156551.0,122.4161,122.7204,121.0661,122.5397,156551.0
2021-12-09 10:00:00,128.64,130.2,128.64,129.04,66230.0,122.302,123.7852,122.302,122.6823,66230.0
2021-12-09 10:30:00,129.02,129.3,128.27,129.3,21272.0,122.6633,122.9295,121.9503,122.9295,21272.0
2021-12-09 11:00:00,129.38,129.5,128.8,129.41,13670.0,123.0056,123.1197,122.4542,123.0341,13670.0
2021-12-09 11:30:00,129.36,129.74,129.15,129.74,21584.0,122.9866,123.3478,122.7869,123.3478,21584.0
2021-12-09 12:00:00,129.81,130.83,129.54,130.83,29524.0,123.4144,124.3841,123.1577,124.3841,29524.0
2021-12-09 12:30:00,130.75,131.27,130.75,131.27,82676.0,124.3081,124.8025,124.3081,124.8025,82676.0
2021-12-09 13:00:00,131.06,131.53,130.81,130.89,43367.0,124.6028,125.0497,124.3651,124.4412,43367.0
2021-12-09 13:30:00,130.94,131.42,130.82,130.89,30907.0,124.4887,124.9451,124.3746,124.4412,30907.0
2021-12-09 14:00:00,130.85,131.1,130.21,130.29,27898.0,124.4032,124.6408,123.7947,123.8707,27898.0
2021-12-09 14:30:00,130.33,130.42,129.71,129.88,27767.0,123.9088,123.9943,123.3193,123.4809,27767.0
2021-12-09 15:00:00,129.9,130.2,129.31,129.68,42783.0,123.5,123.7852,122.939,123.2908,42783.0
2021-12-09 15:30:00,129.59,130.34,129.25,129.34,55132.0,123.2052,123.9183,122.882,122.9676,55132.0
2021-12-10 09:30:00,131.8,132.0,128.65,128.85,127220.0,125.3064,125.4965,122.3115,122.5017,127220.0
2021-12-10 10:00:00,128.77,129.42,127.96,129.31,92958.0,122.4256,123.0436,121.6555,122.939,92958.0
2021-12-10 10:30:00,129.37,129.61,128.28,128.65,61232.0,122.9961,123.2243,121.9598,122.3115,61232.0
2021-12-10 11:00:00,128.74,128.74,127.13,128.4,54669.0,122.3971,122.3971,120.8664,122.0739,54669.0
2021-12-10 11:30:00,128.37,128.84,128.3,128.78,37083.0,122.0453,122.4922,121.9788,122.4351,37083.0
2021-12-10 12:00:00,128.81,129.17,128.5,128.86,42364.0,122.4637,122.8059,122.1689,122.5112,42364.0
2021-12-10 12:30:00,128.93,128.95,128.45,128.55,9395.0,122.5778,122.5968,122.1214,122.2165,9395.0
2021-12-10 13:00:00,128.6,129.18,128.6,128.77,32919.0,122.264,122.8154,122.264,122.4256,32919.0
2021-12-10 13:30:00,128.6,128.97,128.48,128.85,20805.0,122.264,122.6158,122.1499,122.5017,20805.0
2021-12-10 14:00:00,128.85,129.19,128.6,129.02,15685.0,122.5017,122.8249,122.264,122.6633,15685.0
2021-12-10 14:30:00,129.2,129.21,128.09,128.16,28869.0,122.8345,122.844,121.7791,121.8457,28869.0
2021-12-10 15:00:00,128.17,129.03,127.93,128.86,40056.0,121.8552,122.6728,121.627,122.5112,40056.0
2021-12-10 15:30:00,128.91,129.9,128.89,129.71,68882.0,122.5587,123.5,122.5397,123.3193,68882.0
2021-12-13 09:30:00,128.53,129.0,124.89,125.38,159072.0,122.1975,122.6443,118.7368,119.2027,159072.0
2021-12-13 10:00:00,125.26,126.62,125.13,125.68,61015.0,119.0886,120.3816,118.965,119.4879,61015.0
2021-12-13 10:30:00,125.6,126.27,124.7,125.08,60948.0,119.4118,120.0488,118.5562,118.9174,60948.0
2021-12-13 11:00:00,124.98,125.2,124.38,124.47,41578.0,118.8224,119.0315,118.2519,118.3375,41578.0
2021-12-13 11:30:00,124.45,125.89,124.3,125.89,37313.0,118.3185,119.6875,118.1759,119.6875,37313.0
2021-12-13 12:00:00,125.85,126.35,125.3,125.95,40536.0,119.6495,120.1249,119.1266,119.7446,40536.0
2021-12-13 12:30:00,125.99,125.99,125.1,125.32,14213.0,119.7826,119.7826,118.9365,119.1456,14213.0
2021-12-13 13:00:00,125.24,126.03,125.1,126.03,11205.0,119.0696,119.8206,118.9365,119.8206,11205.0
2021-12-13 13:30:00,126.0,126.03,125.59,125.85,16135.0,119.7921,119.8206,119.4023,119.6495,16135.0
2021-12-13 14:00:00,125.77,126.26,125.62,125.72,14623.0,119.5734,120.0393,119.4308,119.5259,14623.0
2021-12-13 14:30:00,125.67,125.79,125.4,125.4,11237.0,119.4784,119.5925,119.2217,119.2217,11237.0
2021-12-13 15:00:00,125.75,126.21,125.4,125.88,20567.0,119.5544,119.9918,119.2217,119.678,20567.0
2021-12-13 15:30:00,125.89,126.27,124.73,125.15,63958.0,119.6875,120.0488,118.5847,118.984,63958.0
2021-12-14 09:30:00,124.49,128.6,124.12,128.07,265770.0,118.3565,122.264,118.0047,121.7601,265770.0
2021-12-14 10:00:00,128.02,130.05,127.76,129.53,132201.0,121.7126,123.6426,121.4654,123.1482,132201.0
2021-12-14 10:30:00,129.46,129.66,126.64,127.06,87579.0,123.0816,123.2718,120.4006,120.7999,87579.0
2021-12-14 11:00:00,127.03,127.71,126.3,126.98,43235.0,120.7714,121.4179,120.0773,120.7238,43235.0
2021-12-14 11:30:00,126.43,127.29,125.62,125.62,42272.0,120.2009,121.0186,119.4308,119.4308,42272.0
2021-12-14 12:00:00,125.64,126.71,125.37,126.69,46275.0,119.4498,120.4671,119.1932,120.4481,46275.0
2021-12-14 12:30:00,126.67,126.67,125.95,126.07,17624.0,120.4291,120.4291,119.7446,119.8587,17624.0
2021-12-14 13:00:00,126.24,127.58,126.24,127.5,15640.0,120.0203,121.2943,120.0203,121.2182,15640.0
2021-12-14 13:30:00,127.47,127.54,127.05,127.28,13133.0,121.1897,121.2562,120.7904,121.009,13133.0
2021-12-14 14:00:00,127.41,128.27,127.24,127.77,37273.0,121.1326,121.9503,120.971,121.4749,37273.0
2021-12-14 14:30:00,127.69,127.98,127.17,127.61,26853.0,121.3988,121.6746,120.9045,121.3228,26853.0
2021-12-14 15:00:00,127.59,128.24,127.49,128.19,18816.0,121.3038,121.9217,121.2087,121.8742,18816.0
2021-12-14 15:30:00,128.22,128.5,126.58,127.05,80934.0,121.9027,122.1689,120.3435,120.7904,80934.0
2021-12-15 09:30:00,128.18,128.55,123.8,124.6,159442.0,121.8647,122.2165,117.7005,118.4611,159442.0
2021-12-15 10:00:00,124.45,125.55,124.25,125.48,68632.0,118.3185,119.3643,118.1283,119.2977,68632.0
2021-12-15 10:30:00,125.59,126.03,125.08,125.5,27074.0,119.4023,119.8206,118.9174,119.3167,27074.0
2021-12-15 11:00:00,125.81,126.55,125.7,126.0,19515.0,119.6115,120.315,119.5069,119.7921,19515.0
2021-12-15 11:30:00,125.78,126.87,125.62,126.78,29619.0,119.583,120.6192,119.4308,120.5337,29619.0
2021-12-15 12:00:00,127.0,127.23,126.24,127.16,32304.0,120.7428,120.9615,120.0203,120.895,32304.0
2021-12-15 12:30:00,127.13,127.68,126.93,127.6,58625.0,120.8664,121.3893,120.6763,121.3133,58625.0
2021-12-15 13:00:00,127.6,127.96,127.43,127.71,38584.0,121.3133,121.6555,121.1517,121.4179,38584.0
2021-12-15 13:30:00,127.69,127.83,127.0,127.47,32858.0,121.3988,121.5319,120.7428,121.1897,32858.0
2021-12-15 14:00:00,127.25,129.49,125.37,125.93,261928.0,120.9805,123.1102,119.1932,119.7256,261928.0
2021-12-15 14:30:00,125.77,127.96,125.77,126.25,74411.0,119.5734,121.6555,119.5734,120.0298,74411.0
2021-12-15 15:00:00,126.46,129.4,126.16,129.34,80084.0,120.2294,123.0246,119.9442,122.9676,80084.0
2021-12-15 15:30:00,129.3,129.59,127.31,128.77,142682.0,122.9295,123.2052,121.0376,122.4256,142682.0
2021-12-16 09:30:00,132.96,133.76,131.08,132.27,242403.0,126.4092,127.1698,124.6218,125.7532,242403.0
2021-12-16 10:00:00,132.38,134.48,131.65,134.45,187007.0,125.8578,127.8543,125.1637,127.8258,187007.0
2021-12-16 10:30:00,134.32,135.79,134.28,134.96,276021.0,127.7022,129.0998,127.6642,128.3107,276021.0
2021-12-16 11:00:00,134.95,135.67,134.14,135.12,86664.0,128.3012,128.9857,127.5311,128.4628,86664.0
2021-12-16 11:30:00,135.16,135.6,134.76,134.78,49446.0,128.5008,128.9191,128.1205,128.1395,49446.0
2021-12-16 12:00:00,134.7,135.29,134.21,135.24,133490.0,128.0635,128.6244,127.5976,128.5769,133490.0
2021-12-16 12:30:00,135.26,135.27,133.35,133.42,90789.0,128.5959,128.6054,126.78,126.8465,90789.0
2021-12-16 13:00:00,133.26,134.24,133.18,134.05,68391.0,126.6944,127.6261,126.6184,127.4455,68391.0
2021-12-16 13:30:00,134.05,134.7,133.71,134.04,49365.0,127.4455,128.0635,127.1222,127.436,49365.0
2021-12-16 14:00:00,134.2,134.61,133.03,133.03,49315.0,127.5881,127.9779,126.4758,126.4758,49315.0
2021-12-16 14:30:00,133.05,133.33,130.8,131.57,112363.0,126.4948,126.761,124.3556,125.0877,112363.0
2021-12-16 15:00:00,131.37,133.43,130.8,133.32,81422.0,124.8975,126.856,124.3556,126.7515,81422.0
2021-12-16 15:30:00,133.41,133.94,132.11,132.34,128027.0,126.837,127.3409,125.6011,125.8197,128027.0
2021-12-17 09:30:00,130.29,130.3,122.8,124.0,411741.0,123.8707,123.8803,116.7498,117.8906,411741.0
2021-12-17 10:00:00,123.9,123.99,121.8,123.54,293671.0,117.7956,117.8811,115.799,117.4533,293671.0
2021-12-17 10:30:00,123.55,127.57,123.12,126.4,224847.0,117.4628,121.2848,117.054,120.1724,224847.0
2021-12-17 11:00:00,126.43,127.97,126.31,127.58,68761.0,120.2009,121.6651,120.0868,121.2943,68761.0
2021-12-17 11:30:00,127.62,127.62,124.24,124.8,75313.0,121.3323,121.3323,118.1188,118.6512,75313.0
2021-12-17 12:00:00,124.71,125.29,123.83,124.79,65022.0,118.5657,119.1171,117.729,118.6417,65022.0
2021-12-17 12:30:00,124.72,125.67,124.68,124.93,35833.0,118.5752,119.4784,118.5371,118.7748,35833.0
2021-12-17 13:00:00,125.0,125.77,124.27,125.75,45485.0,118.8414,119.5734,118.1473,119.5544,45485.0
2021-12-17 13:30:00,125.7,126.66,125.43,126.58,92226.0,119.5069,120.4196,119.2502,120.3435,92226.0
2021-12-17 14:00:00,126.64,126.71,125.82,126.02,34761.0,120.4006,120.4671,119.621,119.8111,34761.0
2021-12-17 14:30:00,125.94,126.03,125.0,125.55,41672.0,119.7351,119.8206,118.8414,119.3643,41672.0
2021-12-17 15:00:00,125.72,126.38,125.24,125.45,29686.0,119.5259,120.1534,119.0696,119.2692,29686.0
2021-12-17 15:30:00,125.74,126.36,123.96,124.15,172886.0,119.5449,120.1344,117.8526,118.0333,172886.0
2021-12-20 09:30:00,118.53,118.93,114.57,116.3,644905.0,112.6902,113.0704,108.9253,110.57,644905.0
2021-12-20 10:00:00,116.24,116.88,114.8,114.96,163509.0,110.513,111.1214,109.1439,109.296,163509.0
2021-12-20 10:30:00,114.9,115.05,113.23,113.66,248733.0,109.239,109.3816,107.6513,108.0601,248733.0
2021-12-20 11:00:00,113.69,113.72,112.58,113.37,129571.0,108.0886,108.1171,107.0333,107.7844,129571.0
2021-12-20 11:30:00,113.43,114.64,113.16,114.21,100208.0,107.8414,108.9918,107.5847,108.583,100208.0
2021-12-20 12:00:00,114.38,114.44,113.75,114.38,94468.0,108.7446,108.8017,108.1457,108.7446,94468.0
2021-12-20 12:30:00,114.36,114.38,113.61,113.76,60009.0,108.7256,108.7446,108.0126,108.1552,60009.0
2021-12-20 13:00:00,113.73,114.24,113.43,114.22,60482.0,108.1266,108.6115,107.8414,108.5925,60482.0
2021-12-20 13:30:00,114.15,115.75,113.36,115.14,135652.0,108.5259,110.0471,107.7749,109.4672,135652.0
2021-12-20 14:00:00,115.16,115.88,115.09,115.37,146321.0,109.4862,110.1707,109.4196,109.6858,146321.0
2021-12-20 14:30:00,115.37,115.41,114.57,114.85,108353.0,109.6858,109.7239,108.9253,109.1915,108353.0
2021-12-20 15:00:00,114.81,115.91,114.8,115.84,142401.0,109.1534,110.1992,109.1439,110.1327,142401.0
2021-12-20 15:30:00,115.77,117.5,114.99,116.98,416168.0,110.0661,111.7109,109.3246,111.2165,416168.0
2021-12-21 09:30:00,119.96,122.45,119.96,122.01,300113.0,114.3787,116.7529,114.3787,116.3334,300113.0
2021-12-21 10:00:00,122.1,123.6,121.75,121.85,253935.0,116.4192,117.8494,116.0854,116.1808,253935.0
2021-12-21 10:30:00,121.85,122.4,121.22,121.64,60806.0,116.1808,116.7052,115.5801,115.9806,60806.0
2021-12-21 11:00:00,121.64,123.0,121.44,122.68,55392.0,115.9806,117.2773,115.7899,116.9722,55392.0
2021-12-21 11:30:00,122.8,123.96,122.52,123.27,95991.0,117.0866,118.1926,116.8196,117.5347,95991.0
2021-12-21 12:00:00,123.28,124.39,123.27,124.34,87883.0,117.5443,118.6026,117.5347,118.5549,87883.0
2021-12-21 12:30:00,124.25,125.35,124.24,125.25,81869.0,118.4691,119.518,118.4596,119.4226,81869.0
2021-12-21 13:00:00,125.21,125.22,124.3,124.42,41372.0,119.3845,119.394,118.5168,118.6312,41372.0
2021-12-21 13:30:00,124.37,124.63,124.1,124.2,49053.0,118.5836,118.8315,118.3261,118.4215,49053.0
2021-12-21 14:00:00,124.12,124.27,123.65,123.87,47604.0,118.3452,118.4882,117.8971,118.1068,47604.0
2021-12-21 14:30:00,123.95,124.08,123.06,123.42,60177.0,118.1831,118.307,117.3345,117.6778,60177.0
2021-12-21 15:00:00,123.41,124.22,123.14,123.79,47347.0,117.6682,118.4405,117.4108,118.0305,47347.0
2021-12-21 15:30:00,123.82,123.95,122.56,123.92,94924.0,118.0591,118.1831,116.8578,118.1545,94924.0
2021-12-22 09:30:00,123.64,124.33,122.68,124.33,107207.0,117.8875,118.5454,116.9722,118.5454,107207.0
2021-12-22 10:00:00,124.31,125.63,124.2,125.19,224133.0,118.5263,119.7849,118.4215,119.3654,224133.0
2021-12-22 10:30:00,125.28,126.25,125.1,126.02,110126.0,119.4512,120.3761,119.2796,120.1568,110126.0
2021-12-22 11:00:00,126.0,126.04,125.61,125.72,87096.0,120.1377,120.1759,119.7659,119.8707,87096.0
2021-12-22 11:30:00,125.95,126.31,125.68,125.9,60871.0,120.09,120.4333,119.8326,120.0424,60871.0
2021-12-22 12:00:00,125.94,125.97,125.22,125.49,51096.0,120.0805,120.1091,119.394,119.6514,51096.0
2021-12-22 12:30:00,125.46,126.08,125.33,125.97,34835.0,119.6228,120.214,119.4989,120.1091,34835.0
2021-12-22 13:00:00,126.01,126.15,125.83,126.12,44172.0,120.1472,120.2807,119.9756,120.2521,44172.0
2021-12-22 13:30:00,126.12,126.14,125.6,125.61,63018.0,120.2521,120.2712,119.7563,119.7659,63018.0
2021-12-22 14:00:00,125.5,125.69,124.94,125.05,54953.0,119.661,119.8421,119.127,119.2319,54953.0
2021-12-22 14:30:00,125.06,125.64,125.01,125.42,20368.0,119.2414,119.7945,119.1938,119.5847,20368.0
2021-12-22 15:00:00,125.41,125.93,125.41,125.65,48202.0,119.5752,120.071,119.5752,119.804,48202.0
2021-12-22 15:30:00,125.63,126.39,125.6,126.28,77792.0,119.7849,120.5096,119.7563,120.4047,77792.0
2021-12-23 09:30:00,128.46,131.45,128.17,129.45,275917.0,122.4833,125.3341,122.2068,123.4272,275917.0
2021-12-23 10:00:00,129.44,130.09,128.89,129.36,94795.0,123.4177,124.0374,122.8933,123.3414,94795.0
2021-12-23 10:30:00,129.46,129.77,129.05,129.24,69057.0,123.4367,123.7323,123.0458,123.227,69057.0
2021-12-23 11:00:00,129.22,129.68,128.93,129.32,62207.0,123.2079,123.6465,122.9314,123.3032,62207.0
2021-12-23 11:30:00,129.46,129.46,128.95,129.04,23574.0,123.4367,123.4367,122.9505,123.0363,23574.0
2021-12-23 12:00:00,129.07,129.08,128.62,128.95,45043.0,123.0649,123.0744,122.6358,122.9505,45043.0
2021-12-23 12:30:00,128.96,129.18,128.71,128.8,47446.0,122.96,123.1698,122.7216,122.8074,47446.0
2021-12-23 13:00:00,128.89,129.2,128.63,129.17,12504.0,122.8933,123.1888,122.6454,123.1602,12504.0
2021-12-23 13:30:00,129.18,129.41,128.93,129.36,33175.0,123.1698,123.3891,122.9314,123.3414,33175.0
2021-12-23 14:00:00,129.31,129.92,129.24,129.86,41619.0,123.2937,123.8753,123.227,123.8181,41619.0
2021-12-23 14:30:00,129.87,129.91,129.43,129.65,52356.0,123.8277,123.8658,123.4081,123.6179,52356.0
2021-12-23 15:00:00,129.66,129.69,129.14,129.5,107401.0,123.6274,123.656,123.1316,123.4749,107401.0
2021-12-23 15:30:00,129.52,129.99,128.7,128.79,196847.0,123.4939,123.9421,122.7121,122.7979,196847.0
2021-12-27 09:30:00,129.82,130.85,128.17,129.39,136643.0,123.78,124.7621,122.2068,123.37,136643.0
2021-12-27 10:00:00,129.46,130.51,129.14,130.5,62293.0,123.4367,124.4379,123.1316,124.4283,62293.0
2021-12-27 10:30:00,130.61,130.69,129.9,130.67,40462.0,124.5332,124.6095,123.8563,124.5904,40462.0
2021-12-27 11:00:00,130.75,130.95,130.56,130.87,24274.0,124.6667,124.8574,124.4856,124.7811,24274.0
2021-12-27 11:30:00,130.9,130.92,130.54,130.9,27444.0,124.8097,124.8288,124.4665,124.8097,27444.0
2021-12-27 12:00:00,130.9,131.4,130.9,131.32,33447.0,124.8097,125.2865,124.8097,125.2102,33447.0
2021-12-27 12:30:00,131.34,131.49,131.09,131.42,16003.0,125.2293,125.3723,124.9909,125.3055,16003.0
2021-12-27 13:00:00,131.44,131.57,131.17,131.29,38027.0,125.3246,125.4486,125.0672,125.1816,38027.0
2021-12-27 13:30:00,131.31,131.75,131.2,131.73,25360.0,125.2007,125.6202,125.0958,125.6011,25360.0
2021-12-27 14:00:00,131.79,131.91,131.53,131.8,27957.0,125.6583,125.7727,125.4104,125.6679,27957.0
2021-12-27 14:30:00,131.95,132.05,131.19,131.45,32897.0,125.8109,125.9062,125.0862,125.3341,32897.0
2021-12-27 15:00:00,131.43,131.58,131.0,131.45,23616.0,125.3151,125.4581,124.9051,125.3341,23616.0
2021-12-27 15:30:00,131.51,132.77,131.5,132.7,89690.0,125.3914,126.5927,125.3818,126.526,89690.0
2021-12-28 09:30:00,132.48,135.35,132.06,135.03,185934.0,126.3162,129.0527,125.9158,128.7476,185934.0
2021-12-28 10:00:00,135.06,135.57,134.46,134.68,117697.0,128.7762,129.2625,128.2041,128.4139,117697.0
2021-12-28 10:30:00,134.58,134.81,133.8,133.97,51087.0,128.3185,128.5378,127.5748,127.7369,51087.0
2021-12-28 11:00:00,134.03,134.07,133.13,133.54,44295.0,127.7941,127.8322,126.936,127.3269,44295.0
2021-12-28 11:30:00,133.54,134.51,133.41,134.28,31598.0,127.3269,128.2518,127.203,128.0325,31598.0
2021-12-28 12:00:00,134.12,134.18,132.74,132.74,45837.0,127.8799,127.9371,126.5641,126.5641,45837.0
2021-12-28 12:30:00,132.74,133.37,132.39,133.31,34951.0,126.5641,127.1648,126.2304,127.1076,34951.0
2021-12-28 13:00:00,133.26,133.6,133.18,133.5,25563.0,127.0599,127.3841,126.9837,127.2888,25563.0
2021-12-28 13:30:00,133.49,134.03,133.28,133.98,56921.0,127.2792,127.7941,127.079,127.7464,56921.0
2021-12-28 14:00:00,133.88,133.91,133.25,133.34,27054.0,127.6511,127.6797,127.0504,127.1362,27054.0
2021-12-28 14:30:00,133.19,133.47,133.15,133.31,6863.0,126.9932,127.2602,126.9551,127.1076,6863.0
2021-12-28 15:00:00,133.35,133.45,133.1,133.33,24253.0,127.1457,127.2411,126.9074,127.1267,24253.0
2021-12-28 15:30:00,133.32,133.69,132.36,132.62,79547.0,127.1171,127.4699,126.2018,126.4497,79547.0
2021-12-29 09:30:00,133.6,134.54,132.22,132.69,153063.0,127.3841,128.2804,126.0683,126.5165,153063.0
2021-12-29 10:00:00,132.72,133.82,132.28,133.34,67973.0,126.5451,127.5939,126.1255,127.1362,67973.0
2021-12-29 10:30:00,133.52,133.96,133.3,133.62,39646.0,127.3078,127.7274,127.0981,127.4032,39646.0
2021-12-29 11:00:00,133.59,133.7,132.74,132.74,33347.0,127.3746,127.4795,126.5641,126.5641,33347.0
2021-12-29 11:30:00,132.75,132.92,132.52,132.59,27836.0,126.5737,126.7358,126.3544,126.4211,27836.0
2021-12-29 12:00:00,132.57,132.58,131.74,131.9,49559.0,126.402,126.4116,125.6107,125.7632,49559.0
2021-12-29 12:30:00,132.01,132.63,131.98,132.54,37944.0,125.8681,126.4592,125.8395,126.3734,37944.0
2021-12-29 13:00:00,132.54,132.9,132.52,132.52,19670.0,126.3734,126.7167,126.3544,126.3544,19670.0
2021-12-29 13:30:00,132.59,132.75,132.27,132.69,13141.0,126.4211,126.5737,126.116,126.5165,13141.0
2021-12-29 14:00:00,132.66,132.66,132.2,132.24,12468.0,126.4879,126.4879,126.0493,126.0874,12468.0
2021-12-29 14:30:00,132.15,132.25,132.03,132.22,30076.0,126.0016,126.0969,125.8872,126.0683,30076.0
2021-12-29 15:00:00,132.25,133.09,132.22,133.09,40906.0,126.0969,126.8978,126.0683,126.8978,40906.0
2021-12-29 15:30:00,133.1,133.45,132.14,132.14,90548.0,126.9074,127.2411,125.992,125.992,90548.0
2021-12-30 09:30:00,133.07,135.43,132.9,134.03,353550.0,126.8788,129.129,126.7167,127.7941,353550.0
2021-12-30 10:00:00,133.86,134.13,133.11,133.26,240938.0,127.632,127.8895,126.9169,127.0599,240938.0
2021-12-30 10:30:00,133.22,133.55,132.96,133.29,142170.0,127.0218,127.3364,126.7739,127.0885,142170.0
2021-12-30 11:00:00,133.16,133.58,132.67,132.87,114272.0,126.9646,127.365,126.4974,126.6881,114272.0
2021-12-30 11:30:00,132.96,133.12,132.78,132.98,10533.0,126.7739,126.9264,126.6023,126.793,10533.0
2021-12-30 12:00:00,133.03,133.03,132.16,132.29,22024.0,126.8406,126.8406,126.0111,126.1351,22024.0
2021-12-30 12:30:00,132.28,132.69,132.09,132.69,27209.0,126.1255,126.5165,125.9444,126.5165,27209.0
2021-12-30 13:00:00,132.66,132.8,132.46,132.47,15283.0,126.4879,126.6213,126.2972,126.3067,15283.0
2021-12-30 13:30:00,132.45,132.78,132.25,132.54,11312.0,126.2876,126.6023,126.0969,126.3734,11312.0
2021-12-30 14:00:00,132.54,132.93,132.37,132.89,38101.0,126.3734,126.7453,126.2113,126.7071,38101.0
2021-12-30 14:30:00,132.75,132.83,132.36,132.52,18635.0,126.5737,126.6499,126.2018,126.3544,18635.0
2021-12-30 15:00:00,132.27,132.39,131.92,132.05,47060.0,126.116,126.2304,125.7823,125.9062,47060.0
2021-12-30 15:30:00,132.07,132.19,130.95,131.27,109623.0,125.9253,126.0397,124.8574,125.1625,109623.0
2021-12-31 09:30:00,130.72,132.46,130.4,131.15,123815.0,124.6381,126.2972,124.333,125.0481,123815.0
2021-12-31 10:00:00,131.29,131.76,130.32,130.7,36125.0,125.1816,125.6297,124.2567,124.619,36125.0
2021-12-31 10:30:00,130.8,130.8,129.92,130.61,46402.0,124.7144,124.7144,123.8753,124.5332,46402.0
2021-12-31 11:00:00,130.66,131.1,130.35,130.88,23980.0,124.5809,125.0004,124.2853,124.7907,23980.0
2021-12-31 11:30:00,130.88,130.98,130.62,130.67,7695.0,124.7907,124.886,124.5428,124.5904,7695.0
2021-12-31 12:00:00,130.5,130.92,130.42,130.53,18152.0,124.4283,124.8288,124.3521,124.457,18152.0
2021-12-31 12:30:00,130.51,131.76,130.33,131.76,36753.0,124.4379,125.6297,124.2663,125.6297,36753.0
2021-12-31 13:00:00,131.75,131.98,131.58,131.74,23647.0,125.6202,125.8395,125.4581,125.6107,23647.0
2021-12-31 13:30:00,131.89,132.33,131.81,132.31,20745.0,125.7537,126.1732,125.6774,126.1541,20745.0
2021-12-31 14:00:00,132.25,132.57,131.78,132.01,19945.0,126.0969,126.402,125.6488,125.8681,19945.0
2021-12-31 14:30:00,132.03,132.04,131.29,131.29,21367.0,125.8872,125.8967,125.1816,125.1816,21367.0
2021-12-31 15:00:00,131.45,132.01,131.45,131.92,41472.0,125.3341,125.8681,125.3341,125.7823,41472.0
2021-12-31 15:30:00,131.94,132.15,130.63,130.7,101360.0,125.8013,126.0016,124.5523,124.619,101360.0
2022-01-03 09:30:00,133.56,135.5,133.16,134.98,771070.0,127.346,129.1957,126.9646,128.6999,771070.0
2022-01-03 10:00:00,135.12,136.54,134.29,136.43,583780.0,128.8334,130.1873,128.042,130.0824,583780.0
2022-01-03 10:30:00,136.58,136.61,134.93,135.23,151331.0,130.2255,130.2541,128.6522,128.9383,151331.0
2022-01-03 11:00:00,135.22,135.55,134.23,134.83,86995.0,128.9287,129.2434,127.9848,128.5569,86995.0
2022-01-03 11:30:00,134.76,134.84,133.56,134.8,255224.0,128.4901,128.5664,127.346,128.5283,255224.0
2022-01-03 12:00:00,134.76,135.29,134.58,135.13,39152.0,128.4901,128.9955,128.3185,128.8429,39152.0
2022-01-03 12:30:00,135.19,135.19,134.24,134.46,27677.0,128.9001,128.9001,127.9943,128.2041,27677.0
2022-01-03 13:00:00,134.52,135.0,134.21,134.87,106909.0,128.2613,128.719,127.9657,128.595,106909.0
2022-01-03 13:30:00,134.95,134.95,133.92,134.71,50072.0,128.6713,128.6713,127.6892,128.4425,50072.0
2022-01-03 14:00:00,134.68,134.9,134.01,134.36,68401.0,128.4139,128.6236,127.775,128.1088,68401.0
2022-01-03 14:30:00,134.33,134.86,134.16,134.38,68107.0,128.0802,128.5855,127.9181,128.1278,68107.0
2022-01-03 15:00:00,134.41,134.45,133.79,134.27,84192.0,128.1564,128.1946,127.5653,128.0229,84192.0
2022-01-03 15:30:00,134.37,134.95,133.78,134.74,129113.0,128.1183,128.6713,127.5557,128.4711,129113.0
2022-01-04 09:30:00,138.82,142.84,138.64,142.47,846706.0,132.3612,136.1942,132.1896,135.8414,846706.0
2022-01-04 10:00:00,142.49,143.69,142.04,143.51,315162.0,135.8605,137.0047,135.4314,136.833,315162.0
2022-01-04 10:30:00,143.57,145.25,143.43,144.61,303754.0,136.8903,138.4921,136.7568,137.8819,303754.0
2022-01-04 11:00:00,144.67,144.94,143.64,144.29,269985.0,137.9391,138.1965,136.957,137.5768,269985.0
2022-01-04 11:30:00,144.2,145.17,144.19,144.91,245264.0,137.4909,138.4158,137.4814,138.1679,245264.0
2022-01-04 12:00:00,144.7,145.4,144.7,145.37,81987.0,137.9677,138.6351,137.9677,138.6065,81987.0
2022-01-04 12:30:00,145.33,145.82,144.97,145.05,102660.0,138.5684,139.0356,138.2251,138.3014,102660.0
2022-01-04 13:00:00,144.96,145.04,144.34,144.6,70639.0,138.2156,138.2919,137.6244,137.8723,70639.0
2022-01-04 13:30:00,144.62,144.64,143.83,144.23,56760.0,137.8914,137.9105,137.1382,137.5195,56760.0
2022-01-04 14:00:00,144.26,144.82,144.12,144.57,64847.0,137.5481,138.0821,137.4147,137.8437,64847.0
2022-01-04 14:30:00,144.56,144.97,144.46,144.81,29962.0,137.8342,138.2251,137.7388,138.0726,29962.0
2022-01-04 15:00:00,144.75,145.26,144.64,144.82,162773.0,138.0154,138.5016,137.9105,138.0821,162773.0
2022-01-04 15:30:00,144.87,145.76,144.42,144.45,232346.0,138.1298,138.9784,137.7007,137.7293,232346.0
2022-01-05 09:30:00,146.0,147.46,144.88,145.74,310236.0,139.2072,140.5993,138.1393,138.9593,310236.0
2022-01-05 10:00:00,145.72,147.38,145.24,146.74,141694.0,138.9402,140.523,138.4826,139.9128,141694.0
2022-01-05 10:30:00,146.67,146.99,145.69,145.72,115542.0,139.846,140.1511,138.9116,138.9402,115542.0
2022-01-05 11:00:00,145.84,145.85,144.78,145.52,70967.0,139.0546,139.0642,138.044,138.7495,70967.0
2022-01-05 11:30:00,145.47,145.68,145.04,145.09,20115.0,138.7019,138.9021,138.2919,138.3395,20115.0
2022-01-05 12:00:00,145.08,146.58,145.08,146.55,67695.0,138.33,139.7602,138.33,139.7316,67695.0
2022-01-05 12:30:00,146.51,146.81,145.51,145.89,45319.0,139.6935,139.9795,138.74,139.1023,45319.0
2022-01-05 13:00:00,145.9,146.1,144.73,144.81,51409.0,139.1118,139.3025,137.9963,138.0726,51409.0
2022-01-05 13:30:00,144.91,145.21,144.78,145.17,53038.0,138.1679,138.4539,138.044,138.4158,53038.0
2022-01-05 14:00:00,145.15,145.42,142.78,142.92,208978.0,138.3967,138.6542,136.137,136.2705,208978.0
2022-01-05 14:30:00,142.92,143.21,140.87,141.66,192962.0,136.2705,136.547,134.3159,135.0691,192962.0
2022-01-05 15:00:00,141.61,141.68,139.88,140.32,161853.0,135.0214,135.0882,133.3719,133.7915,161853.0
2022-01-05 15:30:00,140.04,140.41,138.5,138.62,308677.0,133.5245,133.8773,132.0561,132.1706,308677.0
2022-01-06 09:30:00,143.35,144.66,141.25,141.39,288695.0,136.6805,137.9295,134.6782,134.8117,288695.0
2022-01-06 10:00:00,141.31,142.2,139.48,140.38,181827.0,134.7354,135.584,132.9905,133.8487,181827.0
2022-01-06 10:30:00,140.47,141.68,140.23,140.28,119099.0,133.9345,135.0882,133.7056,133.7533,119099.0
2022-01-06 11:00:00,140.28,141.43,139.61,141.15,67768.0,133.7533,134.8498,133.1145,134.5828,67768.0
2022-01-06 11:30:00,141.22,142.23,141.14,142.16,43764.0,134.6496,135.6126,134.5733,135.5459,43764.0
2022-01-06 12:00:00,142.15,143.78,141.91,143.71,60609.0,135.5363,137.0905,135.3075,137.0237,60609.0
2022-01-06 12:30:00,143.63,144.75,143.44,144.47,98698.0,136.9475,138.0154,136.7663,137.7484,98698.0
2022-01-06 13:00:00,144.49,144.7,143.72,143.86,65585.0,137.7674,137.9677,137.0333,137.1668,65585.0
2022-01-06 13:30:00,143.75,144.41,143.46,144.4,29542.0,137.0619,137.6912,136.7854,137.6816,29542.0
2022-01-06 14:00:00,144.44,144.54,143.67,144.45,29486.0,137.7198,137.8151,136.9856,137.7293,29486.0
2022-01-06 14:30:00,144.45,145.25,144.26,145.1,52193.0,137.7293,138.4921,137.5481,138.3491,52193.0
2022-01-06 15:00:00,145.15,145.32,143.98,144.9,48355.0,138.3967,138.5588,137.2812,138.1584,48355.0
2022-01-06 15:30:00,144.8,145.36,144.35,145.14,186744.0,138.063,138.597,137.634,138.3872,186744.0
2022-01-07 09:30:00,145.6,148.27,144.44,148.06,267119.0,138.8258,141.3716,137.7198,141.1713,267119.0
2022-01-07 10:00:00,148.14,148.42,147.0,148.0,105373.0,141.2476,141.5146,140.1607,141.1141,105373.0
2022-01-07 10:30:00,147.88,148.09,145.98,146.7,99320.0,140.9997,141.2,139.1881,139.8746,99320.0
2022-01-07 11:00:00,146.77,148.0,145.93,148.0,70146.0,139.9414,141.1141,139.1404,141.1141,70146.0
2022-01-07 11:30:00,147.88,149.39,147.76,149.3,154277.0,140.9997,142.4395,140.8853,142.3537,154277.0
2022-01-07 12:00:00,149.37,149.9,148.96,149.44,133086.0,142.4204,142.9257,142.0295,142.4871,133086.0
2022-01-07 12:30:00,149.43,149.6,148.83,149.16,37115.0,142.4776,142.6397,141.9055,142.2202,37115.0
2022-01-07 13:00:00,149.25,149.6,148.91,149.53,84411.0,142.306,142.6397,141.9818,142.573,84411.0
2022-01-07 13:30:00,149.51,149.99,149.39,149.82,86372.0,142.5539,143.0116,142.4395,142.8495,86372.0
2022-01-07 14:00:00,149.86,150.08,149.02,149.38,254584.0,142.8876,143.0974,142.0867,142.4299,254584.0
2022-01-07 14:30:00,149.31,149.86,149.09,149.57,44523.0,142.3632,142.8876,142.1534,142.6111,44523.0
2022-01-07 15:00:00,149.54,149.67,149.04,149.42,52796.0,142.5825,142.7064,142.1058,142.4681,52796.0
2022-01-07 15:30:00,149.3,150.48,149.26,149.7,243411.0,142.3537,143.4788,142.3155,142.735,243411.0
2022-01-10 09:30:00,151.9,152.34,146.56,147.39,436801.0,144.8327,145.2522,139.7411,140.5325,436801.0
2022-01-10 10:00:00,147.14,147.46,143.94,144.93,246584.0,140.2942,140.5993,137.243,138.187,246584.0
2022-01-10 10:30:00,145.05,146.22,143.45,145.1,155489.0,138.3014,139.417,136.7758,138.3491,155489.0
2022-01-10 11:00:00,144.92,146.59,143.7,145.91,102498.0,138.1774,139.7697,137.0142,139.1214,102498.0
2022-01-10 11:30:00,145.85,145.85,143.88,144.6,65522.0,139.0642,139.0642,137.1858,137.8723,65522.0
2022-01-10 12:00:00,144.6,144.66,143.56,144.02,45059.0,137.8723,137.9295,136.8807,137.3193,45059.0
2022-01-10 12:30:00,143.95,145.0,143.1,144.5,130617.0,137.2526,138.2537,136.4421,137.777,130617.0
2022-01-10 13:00:00,144.56,145.28,144.24,144.43,80579.0,137.8342,138.5207,137.5291,137.7102,80579.0
2022-01-10 13:30:00,144.54,145.84,144.22,145.62,64752.0,137.8151,139.0546,137.51,138.8449,64752.0
2022-01-10 14:00:00,145.51,146.81,145.38,146.39,88085.0,138.74,139.9795,138.616,139.579,88085.0
2022-01-10 14:30:00,146.22,146.72,145.75,146.54,50314.0,139.417,139.8937,138.9688,139.7221,50314.0
2022-01-10 15:00:00,146.59,146.96,145.3,145.8,70969.0,139.7697,140.1225,138.5398,139.0165,70969.0
2022-01-10 15:30:00,145.77,148.36,145.45,148.18,175918.0,138.9879,141.4574,138.6828,141.2858,175918.0
2022-01-11 09:30:00,149.56,149.7,146.06,146.21,158668.0,142.6016,142.735,139.2644,139.4074,158668.0
2022-01-11 10:00:00,146.0,147.28,145.79,146.98,94807.0,139.2072,140.4276,139.007,140.1416,94807.0
2022-01-11 10:30:00,146.92,148.2,146.32,147.99,87148.0,140.0844,141.3048,139.5123,141.1046,87148.0
2022-01-11 11:00:00,148.0,148.93,147.8,148.27,79626.0,141.1141,142.0009,140.9234,141.3716,79626.0
2022-01-11 11:30:00,148.34,149.24,147.78,148.1,74030.0,141.4383,142.2964,140.9044,141.2095,74030.0
2022-01-11 12:00:00,148.08,149.05,147.95,148.46,96502.0,141.1904,142.1153,141.0665,141.5527,96502.0
2022-01-11 12:30:00,148.56,150.02,148.34,149.97,120342.0,141.6481,143.0402,141.4383,142.9925,120342.0
2022-01-11 13:00:00,149.99,150.05,149.35,149.92,40924.0,143.0116,143.0688,142.4013,142.9448,40924.0
2022-01-11 13:30:00,149.99,150.56,149.87,150.28,46188.0,143.0116,143.555,142.8971,143.2881,46188.0
2022-01-11 14:00:00,150.32,150.69,149.85,150.67,56301.0,143.3262,143.679,142.8781,143.6599,56301.0
2022-01-11 14:30:00,150.61,151.39,150.52,151.09,78413.0,143.6027,144.3464,143.5169,144.0604,78413.0
2022-01-11 15:00:00,151.11,152.15,151.11,151.85,104614.0,144.0794,145.0711,144.0794,144.785,104614.0
2022-01-11 15:30:00,151.88,152.61,151.08,152.35,164270.0,144.8136,145.5097,144.0508,145.2618,164270.0
2022-01-12 09:30:00,153.56,155.42,151.76,155.12,307082.0,146.4155,148.1889,144.6992,147.9029,307082.0
2022-01-12 10:00:00,155.12,155.31,152.78,152.99,134661.0,147.9029,148.084,145.6717,145.872,134661.0
2022-01-12 10:30:00,153.08,153.82,151.83,152.93,123452.0,145.9578,146.6634,144.7659,145.8148,123452.0
2022-01-12 11:00:00,152.9,153.26,150.43,151.98,111119.0,145.7862,146.1294,143.4311,144.909,111119.0
2022-01-12 11:30:00,152.0,152.67,151.88,152.2,48814.0,144.928,145.5669,144.8136,145.1187,48814.0
2022-01-12 12:00:00,152.09,152.4,151.63,152.06,24918.0,145.0138,145.3094,144.5753,144.9852,24918.0
2022-01-12 12:30:00,152.0,152.5,151.63,152.37,36732.0,144.928,145.4048,144.5753,145.2808,36732.0
2022-01-12 13:00:00,152.3,152.39,151.73,151.81,27396.0,145.2141,145.2999,144.6706,144.7469,27396.0
2022-01-12 13:30:00,151.74,151.95,151.27,151.39,21569.0,144.6801,144.8804,144.232,144.3464,21569.0
2022-01-12 14:00:00,151.35,152.3,150.88,152.18,38991.0,144.3083,145.2141,143.8601,145.0997,38991.0
2022-01-12 14:30:00,152.21,152.82,151.91,152.73,45941.0,145.1283,145.7099,144.8422,145.6241,45941.0
2022-01-12 15:00:00,152.74,152.78,152.15,152.56,58861.0,145.6336,145.6717,145.0711,145.462,58861.0
2022-01-12 15:30:00,152.42,153.36,151.88,152.7,119204.0,145.3285,146.2248,144.8136,145.5955,119204.0
2022-01-13 09:30:00,153.68,155.82,153.35,155.56,228498.0,146.5299,148.5703,146.2152,148.3224,228498.0
2022-01-13 10:00:00,155.65,155.76,153.32,153.7,125285.0,148.4082,148.5131,146.1866,146.5489,125285.0
2022-01-13 10:30:00,153.68,154.75,153.44,154.18,85463.0,146.5299,147.5501,146.301,147.0066,85463.0
2022-01-13 11:00:00,154.09,155.13,153.9,155.05,52003.0,146.9208,147.9124,146.7396,147.8361,52003.0
2022-01-13 11:30:00,155.13,155.55,154.83,155.02,43402.0,147.9124,148.3129,147.6264,147.8075,43402.0
2022-01-13 12:00:00,155.04,155.09,152.6,153.41,99476.0,147.8266,147.8743,145.5001,146.2724,99476.0
2022-01-13 12:30:00,153.2,154.0,152.41,153.11,58202.0,146.0722,146.835,145.319,145.9864,58202.0
2022-01-13 13:00:00,153.22,154.15,152.69,154.09,48561.0,146.0913,146.978,145.5859,146.9208,48561.0
2022-01-13 13:30:00,153.92,154.11,153.62,154.0,15009.0,146.7587,146.9399,146.4727,146.835,15009.0
2022-01-13 14:00:00,153.99,154.2,152.7,152.7,36400.0,146.8254,147.0257,145.5955,145.5955,36400.0
2022-01-13 14:30:00,152.65,152.78,151.93,152.4,78788.0,145.5478,145.6717,144.8613,145.3094,78788.0
2022-01-13 15:00:00,152.2,152.26,151.44,151.77,76317.0,145.1187,145.1759,144.3941,144.7087,76317.0
2022-01-13 15:30:00,151.76,151.95,149.17,150.63,161621.0,144.6992,144.8804,142.2297,143.6218,161621.0
2022-01-14 09:30:00,143.9,145.47,141.05,144.95,564134.0,137.2049,138.7019,134.4875,138.206,564134.0
2022-01-14 10:00:00,145.02,146.91,144.13,145.74,190568.0,138.2728,140.0749,137.4242,138.9593,190568.0
2022-01-14 10:30:00,145.76,146.14,144.74,146.09,68299.0,138.9784,139.3407,138.0058,139.293,68299.0
2022-01-14 11:00:00,146.36,146.6,143.91,144.16,90597.0,139.5504,139.7793,137.2144,137.4528,90597.0
2022-01-14 11:30:00,144.31,145.52,143.58,145.27,119536.0,137.5958,138.7495,136.8998,138.5112,119536.0
2022-01-14 12:00:00,145.19,145.38,144.2,144.33,69132.0,138.4349,138.616,137.4909,137.6149,69132.0
2022-01-14 12:30:00,144.29,144.65,142.92,143.1,39325.0,137.5768,137.92,136.2705,136.4421,39325.0
2022-01-14 13:00:00,142.96,143.36,142.07,142.41,71435.0,136.3086,136.69,135.46,135.7842,71435.0
2022-01-14 13:30:00,142.46,143.75,142.25,143.49,69285.0,135.8319,137.0619,135.6317,136.814,69285.0
2022-01-14 14:00:00,143.53,144.7,143.4,143.75,60512.0,136.8521,137.9677,136.7282,137.0619,60512.0
2022-01-14 14:30:00,144.09,144.83,144.01,144.44,44105.0,137.3861,138.0916,137.3098,137.7198,44105.0
2022-01-14 15:00:00,144.46,145.85,144.4,145.24,65475.0,137.7388,139.0642,137.6816,138.4826,65475.0
2022-01-14 15:30:00,145.37,146.85,145.1,146.59,156266.0,138.6065,140.0176,138.3491,139.7697,156266.0
2022-01-18 09:30:00,143.14,143.43,138.68,139.34,349288.0,136.4803,136.7568,132.2278,132.8571,349288.0
2022-01-18 10:00:00,139.09,139.75,136.88,138.45,207594.0,132.6187,133.248,130.5115,132.0085,207594.0
2022-01-18 10:30:00,138.36,138.37,137.03,137.41,94229.0,131.9227,131.9322,130.6545,131.0169,94229.0
2022-01-18 11:00:00,137.42,138.29,137.0,137.47,120143.0,131.0264,131.8559,130.6259,131.0741,120143.0
2022-01-18 11:30:00,137.36,138.0,136.61,137.1,230474.0,130.9692,131.5794,130.2541,130.7213,230474.0
2022-01-18 12:00:00,137.05,137.14,135.58,136.17,87831.0,130.6736,130.7594,129.272,129.8345,87831.0
2022-01-18 12:30:00,136.12,136.49,134.8,134.9,87942.0,129.7869,130.1397,128.5283,128.6236,87942.0
2022-01-18 13:00:00,134.88,135.99,134.81,135.61,68887.0,128.6046,129.6629,128.5378,129.3006,68887.0
2022-01-18 13:30:00,135.73,137.33,135.45,137.33,100838.0,129.415,130.9406,129.148,130.9406,100838.0
2022-01-18 14:00:00,137.25,137.64,136.92,137.46,72673.0,130.8643,131.2362,130.5496,131.0645,72673.0
2022-01-18 14:30:00,137.56,138.88,137.56,138.44,132092.0,131.1599,132.4185,131.1599,131.9989,132092.0
2022-01-18 15:00:00,138.53,138.79,137.31,137.53,53251.0,132.0847,132.3326,130.9215,131.1313,53251.0
2022-01-18 15:30:00,137.37,137.7,135.68,137.05,156575.0,130.9787,131.2934,129.3673,130.6736,156575.0
2022-01-19 09:30:00,140.4,140.57,135.43,136.94,193890.0,133.8677,134.0298,129.129,130.5687,193890.0
2022-01-19 10:00:00,136.5,136.79,132.75,132.75,128781.0,130.1492,130.4257,126.5737,126.5737,128781.0
2022-01-19 10:30:00,132.9,135.0,132.03,134.36,149587.0,126.7167,128.719,125.8872,128.1088,149587.0
2022-01-19 11:00:00,134.23,135.47,134.01,134.5,83799.0,127.9848,129.1671,127.775,128.2422,83799.0
2022-01-19 11:30:00,134.87,135.34,134.02,135.23,57320.0,128.595,129.0432,127.7846,128.9383,57320.0
2022-01-19 12:00:00,135.3,135.42,134.35,134.69,47285.0,129.005,129.1194,128.0992,128.4234,47285.0
2022-01-19 12:30:00,134.73,134.83,133.18,133.76,29639.0,128.4615,128.5569,126.9837,127.5367,29639.0
2022-01-19 13:00:00,134.07,134.73,133.5,133.95,48627.0,127.8322,128.4615,127.2888,127.7178,48627.0
2022-01-19 13:30:00,133.94,134.36,133.0,133.06,55202.0,127.7083,128.1088,126.812,126.8692,55202.0
2022-01-19 14:00:00,133.08,133.35,131.96,132.04,118183.0,126.8883,127.1457,125.8204,125.8967,118183.0
2022-01-19 14:30:00,131.95,132.98,131.57,132.73,38330.0,125.8109,126.793,125.4486,126.5546,38330.0
2022-01-19 15:00:00,132.63,133.55,132.42,132.65,61891.0,126.4592,127.3364,126.259,126.4783,61891.0
2022-01-19 15:30:00,132.61,132.62,129.89,130.19,177646.0,126.4402,126.4497,123.8467,124.1328,177646.0
2022-01-20 09:30:00,131.38,133.73,129.66,133.55,222124.0,125.2674,127.5081,123.6274,127.3364,222124.0
2022-01-20 10:00:00,133.7,133.86,132.71,133.68,100191.0,127.4795,127.632,126.5355,127.4604,100191.0
2022-01-20 10:30:00,133.74,136.05,133.74,135.97,107813.0,127.5176,129.7201,127.5176,129.6438,107813.0
2022-01-20 11:00:00,135.89,136.42,135.1,135.18,78680.0,129.5676,130.0729,128.8143,128.8906,78680.0
2022-01-20 11:30:00,135.32,135.97,134.47,134.52,47579.0,129.0241,129.6438,128.2136,128.2613,47579.0
2022-01-20 12:00:00,134.61,135.05,134.24,134.76,23315.0,128.3471,128.7667,127.9943,128.4901,23315.0
2022-01-20 12:30:00,134.87,135.04,134.05,134.19,13616.0,128.595,128.7571,127.8132,127.9467,13616.0
2022-01-20 13:00:00,134.17,134.34,133.67,133.84,49391.0,127.9276,128.0897,127.4509,127.6129,49391.0
2022-01-20 13:30:00,133.84,134.42,133.61,133.93,37446.0,127.6129,128.166,127.3937,127.6988,37446.0
2022-01-20 14:00:00,133.95,134.9,133.41,133.42,39132.0,127.7178,128.6236,127.203,127.2125,39132.0
2022-01-20 14:30:00,133.3,133.31,132.27,132.36,61109.0,127.0981,127.1076,126.116,126.2018,61109.0
2022-01-20 15:00:00,132.7,132.74,130.47,130.71,106922.0,126.526,126.5641,124.3997,124.6286,106922.0
2022-01-20 15:30:00,130.43,130.66,126.79,127.49,213256.0,124.3616,124.5809,120.891,121.5584,213256.0
2022-01-21 09:30:00,125.45,125.52,122.73,123.44,313960.0,119.6133,119.68,117.0199,117.6968,313960.0
2022-01-21 10:00:00,123.5,124.0,120.73,122.59,232545.0,117.754,118.2308,115.1129,116.8864,232545.0
2022-01-21 10:30:00,122.41,126.49,122.18,125.54,274037.0,116.7147,120.6049,116.4954,119.6991,274037.0
2022-01-21 11:00:00,125.77,127.04,124.84,126.53,92619.0,119.9184,121.1293,119.0317,120.6431,92619.0
2022-01-21 11:30:00,126.45,126.51,123.76,124.01,86450.0,120.5668,120.624,118.0019,118.2403,86450.0
2022-01-21 12:00:00,123.73,123.89,122.73,123.63,67938.0,117.9733,118.1259,117.0199,117.878,67938.0
2022-01-21 12:30:00,123.54,124.2,122.24,122.56,50811.0,117.7922,118.4215,116.5527,116.8578,50811.0
2022-01-21 13:00:00,122.98,123.81,121.68,121.92,50234.0,117.2582,118.0496,116.0187,116.2475,50234.0
2022-01-21 13:30:00,122.39,123.14,121.58,121.9,36024.0,116.6957,117.4108,115.9234,116.2285,36024.0
2022-01-21 14:00:00,122.14,122.57,121.45,121.54,52310.0,116.4573,116.8673,115.7994,115.8852,52310.0
2022-01-21 14:30:00,121.53,121.88,119.99,120.09,99755.0,115.8757,116.2094,114.4073,114.5027,99755.0
2022-01-21 15:00:00,120.07,120.46,118.08,118.45,172918.0,114.4836,114.8555,112.5862,112.939,172918.0
2022-01-21 15:30:00,118.4,120.79,118.4,119.63,305747.0,112.8913,115.1701,112.8913,114.0641,305747.0
2022-01-24 09:30:00,113.15,114.52,109.37,109.84,552498.0,107.8856,109.1918,104.2814,104.7296,552498.0
2022-01-24 10:00:00,109.74,111.15,106.86,110.73,365667.0,104.6342,105.9786,101.8882,105.5782,365667.0
2022-01-24 10:30:00,110.5,112.86,110.43,110.68,216342.0,105.3589,107.6091,105.2921,105.5305,216342.0
2022-01-24 11:00:00,110.65,111.13,109.17,110.77,174664.0,105.5019,105.9596,104.0907,105.6163,174664.0
2022-01-24 11:30:00,110.83,111.31,107.5,109.65,145885.0,105.6735,106.1312,102.4984,104.5484,145885.0
2022-01-24 12:00:00,109.68,109.68,106.25,107.69,227389.0,104.577,104.577,101.3066,102.6796,227389.0
2022-01-24 12:30:00,107.51,109.93,106.34,109.23,246642.0,102.508,104.8154,101.3924,104.148,246642.0
2022-01-24 13:00:00,109.22,112.0,108.99,110.37,170663.0,104.1384,106.7891,103.9191,105.2349,170663.0
2022-01-24 13:30:00,110.3,114.02,110.22,113.92,97202.0,105.1682,108.7151,105.0919,108.6197,97202.0
2022-01-24 14:00:00,113.99,115.15,111.54,112.25,159898.0,108.6865,109.7925,106.3505,107.0274,159898.0
2022-01-24 14:30:00,112.17,113.74,110.6,113.74,103715.0,106.9512,108.4481,105.4542,108.4481,103715.0
2022-01-24 15:00:00,113.79,116.25,113.57,115.58,174217.0,108.4958,110.8413,108.286,110.2025,174217.0
2022-01-24 15:30:00,115.4,121.24,114.87,120.26,289523.0,110.0309,115.5992,109.5255,114.6648,289523.0
2022-01-25 09:30:00,115.93,116.86,111.42,111.8,246107.0,110.5362,111.423,106.2361,106.5984,246107.0
2022-01-25 10:00:00,111.9,115.61,110.04,115.61,152430.0,106.6937,110.2311,104.9203,110.2311,152430.0
2022-01-25 10:30:00,115.61,117.5,114.45,115.5,177524.0,110.2311,112.0332,109.1251,110.1262,177524.0
2022-01-25 11:00:00,115.4,118.36,114.92,117.77,92403.0,110.0309,112.8532,109.5732,112.2906,92403.0
2022-01-25 11:30:00,117.75,117.77,115.36,116.11,65681.0,112.2716,112.2906,109.9928,110.7079,65681.0
2022-01-25 12:00:00,115.9,118.35,115.7,117.63,63580.0,110.5076,112.8436,110.3169,112.1571,63580.0
2022-01-25 12:30:00,117.41,117.42,116.32,117.42,47442.0,111.9474,111.9569,110.9081,111.9569,47442.0
2022-01-25 13:00:00,117.26,119.08,116.25,119.03,57591.0,111.8044,113.5397,110.8413,113.492,57591.0
2022-01-25 13:30:00,119.06,121.31,118.66,121.21,145237.0,113.5206,115.6659,113.1392,115.5706,145237.0
2022-01-25 14:00:00,121.06,122.42,120.15,121.95,136695.0,115.4276,116.7243,114.5599,116.2761,136695.0
2022-01-25 14:30:00,122.0,123.72,121.16,123.47,104274.0,116.3238,117.9638,115.5229,117.7254,104274.0
2022-01-25 15:00:00,123.48,123.51,120.67,120.88,102857.0,117.735,117.7636,115.0557,115.2559,102857.0
2022-01-25 15:30:00,120.98,122.15,120.2,120.88,159068.0,115.3513,116.4668,114.6076,115.2559,159068.0
2022-01-26 09:30:00,125.05,127.99,122.86,127.43,273359.0,119.2319,122.0351,117.1438,121.5012,273359.0
2022-01-26 10:00:00,127.43,127.75,123.85,124.26,129903.0,121.5012,121.8063,118.0877,118.4787,129903.0
2022-01-26 10:30:00,124.01,125.25,123.23,124.8,143888.0,118.2403,119.4226,117.4966,118.9935,143888.0
2022-01-26 11:00:00,124.79,126.79,124.48,126.23,111604.0,118.984,120.891,118.6884,120.357,111604.0
2022-01-26 11:30:00,126.14,126.41,125.01,125.78,78314.0,120.2712,120.5286,119.1938,119.9279,78314.0
2022-01-26 12:00:00,125.83,126.22,125.37,125.84,115669.0,119.9756,120.3475,119.537,119.9852,115669.0
2022-01-26 12:30:00,125.88,126.14,125.44,125.68,37219.0,120.0233,120.2712,119.6038,119.8326,37219.0
2022-01-26 13:00:00,125.44,125.44,123.95,124.7,37563.0,119.6038,119.6038,118.1831,118.8982,37563.0
2022-01-26 13:30:00,124.65,125.72,124.55,125.34,41837.0,118.8505,119.8707,118.7552,119.5084,41837.0
2022-01-26 14:00:00,125.49,127.81,123.65,126.75,235177.0,119.6514,121.8635,117.8971,120.8528,235177.0
2022-01-26 14:30:00,126.57,126.85,121.74,123.45,235127.0,120.6812,120.9482,116.0759,117.7064,235127.0
2022-01-26 15:00:00,122.89,123.23,117.45,120.27,254303.0,117.1724,117.4966,111.9855,114.6743,254303.0
2022-01-26 15:30:00,120.23,122.71,119.17,121.88,309848.0,114.6362,117.0008,113.6255,116.2094,309848.0
2022-01-27 09:30:00,125.75,129.67,125.08,128.21,328065.0,119.8993,123.637,119.2605,122.2449,328065.0
2022-01-27 10:00:00,128.06,128.7,125.01,125.02,118331.0,122.1019,122.7121,119.1938,119.2033,118331.0
2022-01-27 10:30:00,125.18,127.15,124.32,126.83,119070.0,119.3559,121.2342,118.5359,120.9291,119070.0
2022-01-27 11:00:00,127.02,127.55,124.0,124.08,63681.0,121.1103,121.6156,118.2308,118.307,63681.0
2022-01-27 11:30:00,124.36,125.76,124.29,124.74,31398.0,118.574,119.9089,118.5073,118.9363,31398.0
2022-01-27 12:00:00,124.51,124.76,121.66,121.99,49925.0,118.717,118.9554,115.9996,116.3143,49925.0
2022-01-27 12:30:00,122.23,122.23,119.74,120.44,90049.0,116.5431,116.5431,114.169,114.8364,90049.0
2022-01-27 13:00:00,120.27,120.52,117.36,117.36,91282.0,114.6743,114.9127,111.8997,111.8997,91282.0
2022-01-27 13:30:00,117.78,118.56,117.02,118.22,68981.0,112.3002,113.0439,111.5755,112.7197,68981.0
2022-01-27 14:00:00,118.2,120.24,117.73,117.87,116133.0,112.7006,114.6457,112.2525,112.386,116133.0
2022-01-27 14:30:00,117.79,119.68,117.05,118.23,86016.0,112.3097,114.1118,111.6041,112.7292,86016.0
2022-01-27 15:00:00,118.3,119.69,116.78,119.39,86661.0,112.796,114.1213,111.3467,113.8353,86661.0
2022-01-27 15:30:00,119.75,120.89,118.8,119.0,136119.0,114.1785,115.2655,113.2727,113.4634,136119.0
2022-01-28 09:30:00,118.32,118.48,113.59,114.0,212873.0,112.815,112.9676,108.3051,108.696,212873.0
2022-01-28 10:00:00,114.13,118.0,113.62,116.33,139475.0,108.82,112.5099,108.3337,110.9176,139475.0
2022-01-28 10:30:00,116.64,117.74,114.75,117.57,123165.0,111.2132,112.262,109.4111,112.0999,123165.0
2022-01-28 11:00:00,117.89,118.9,116.82,118.39,84337.0,112.405,113.368,111.3848,112.8818,84337.0
2022-01-28 11:30:00,118.5,120.09,117.8,119.94,136779.0,112.9867,114.5027,112.3192,114.3597,136779.0
2022-01-28 12:00:00,120.02,120.6,118.76,118.89,101248.0,114.4359,114.989,113.2346,113.3585,101248.0
2022-01-28 12:30:00,119.16,119.16,117.41,117.68,82055.0,113.616,113.616,111.9474,112.2048,82055.0
2022-01-28 13:00:00,117.81,119.44,117.8,119.0,62606.0,112.3288,113.8829,112.3192,113.4634,62606.0
2022-01-28 13:30:00,119.3,120.13,119.07,119.45,57437.0,113.7494,114.5408,113.5301,113.8925,57437.0
2022-01-28 14:00:00,119.48,120.11,116.56,116.66,56375.0,113.9211,114.5218,111.1369,111.2323,56375.0
2022-01-28 14:30:00,116.34,119.58,116.05,119.28,71475.0,110.9272,114.0164,110.6506,113.7304,71475.0
2022-01-28 15:00:00,119.56,120.75,119.13,120.55,67070.0,113.9973,115.132,113.5873,114.9413,67070.0
2022-01-28 15:30:00,120.41,124.07,119.7,123.91,172466.0,114.8078,118.2975,114.1308,118.145,172466.0
2022-01-31 09:30:00,121.52,121.69,119.8,121.54,166141.0,115.8662,116.0282,114.2262,115.8852,166141.0
2022-01-31 10:00:00,121.75,124.21,121.68,123.79,152559.0,116.0854,118.431,116.0187,118.0305,152559.0
2022-01-31 10:30:00,123.78,124.78,122.85,124.16,87070.0,118.021,118.9745,117.1343,118.3833,87070.0
2022-01-31 11:00:00,124.21,124.35,123.21,123.28,37609.0,118.431,118.5645,117.4775,117.5443,37609.0
2022-01-31 11:30:00,123.4,125.32,122.95,125.24,85275.0,117.6587,119.4894,117.2296,119.4131,85275.0
2022-01-31 12:00:00,125.2,125.75,124.86,125.65,35510.0,119.3749,119.8993,119.0508,119.804,35510.0
2022-01-31 12:30:00,125.65,126.77,125.38,126.65,102967.0,119.804,120.8719,119.5466,120.7575,102967.0
2022-01-31 13:00:00,126.55,127.1,126.0,126.49,45116.0,120.6621,121.1865,120.1377,120.6049,45116.0
2022-01-31 13:30:00,126.23,126.49,125.95,126.43,20397.0,120.357,120.6049,120.09,120.5477,20397.0
2022-01-31 14:00:00,126.41,127.37,126.25,127.25,39523.0,120.5286,121.444,120.3761,121.3296,39523.0
2022-01-31 14:30:00,127.25,127.48,126.66,126.85,50304.0,121.3296,121.5489,120.767,120.9482,50304.0
2022-01-31 15:00:00,126.95,127.19,125.29,126.68,63031.0,121.0435,121.2723,119.4607,120.7861,63031.0
2022-01-31 15:30:00,126.6,128.2,126.26,128.0,116313.0,120.7098,122.2354,120.3856,122.0447,116313.0
2022-02-01 09:30:00,128.79,130.17,126.74,129.51,179482.0,122.7979,124.1137,120.8433,123.4844,179482.0
2022-02-01 10:00:00,129.48,129.68,126.95,128.68,77347.0,123.4558,123.6465,121.0435,122.693,77347.0
2022-02-01 10:30:00,128.74,130.26,128.7,130.25,68788.0,122.7502,124.1995,122.7121,124.19,68788.0
2022-02-01 11:00:00,130.24,130.72,129.08,129.08,73888.0,124.1804,124.6381,123.0744,123.0744,73888.0
2022-02-01 11:30:00,129.05,129.84,128.2,129.66,64182.0,123.0458,123.7991,122.2354,123.6274,64182.0
2022-02-01 12:00:00,129.76,129.91,129.14,129.35,19000.0,123.7228,123.8658,123.1316,123.3319,19000.0
2022-02-01 12:30:00,129.51,130.35,128.83,130.34,35023.0,123.4844,124.2853,122.836,124.2758,35023.0
2022-02-01 13:00:00,130.39,130.53,129.86,130.47,27355.0,124.3235,124.457,123.8181,124.3997,27355.0
2022-02-01 13:30:00,130.44,131.13,130.2,130.94,56556.0,124.3711,125.029,124.1423,124.8479,56556.0
2022-02-01 14:00:00,131.0,131.25,130.58,131.25,34254.0,124.9051,125.1435,124.5046,125.1435,34254.0
2022-02-01 14:30:00,131.25,131.67,131.07,131.63,45913.0,125.1435,125.5439,124.9718,125.5058,45913.0
2022-02-01 15:00:00,131.55,133.47,131.54,133.29,123990.0,125.4295,127.2602,125.42,127.0885,123990.0
2022-02-01 15:30:00,133.29,133.9,132.83,133.38,166544.0,127.0885,127.6702,126.6499,127.1744,166544.0
2022-02-02 09:30:00,133.07,134.31,130.78,130.78,162768.0,126.8788,128.0611,124.6953,124.6953,162768.0
2022-02-02 10:00:00,130.9,132.45,130.83,131.0,57432.0,124.8097,126.2876,124.743,124.9051,57432.0
2022-02-02 10:30:00,131.06,133.31,130.78,133.08,101606.0,124.9623,127.1076,124.6953,126.8883,101606.0
2022-02-02 11:00:00,133.11,133.17,131.52,132.4,38928.0,126.9169,126.9741,125.4009,126.2399,38928.0
2022-02-02 11:30:00,132.32,133.41,132.26,133.24,29654.0,126.1637,127.203,126.1065,127.0409,29654.0
2022-02-02 12:00:00,133.2,134.25,133.17,133.48,42436.0,127.0027,128.0039,126.9741,127.2697,42436.0
2022-02-02 12:30:00,133.37,134.21,133.17,133.85,45934.0,127.1648,127.9657,126.9741,127.6225,45934.0
2022-02-02 13:00:00,133.99,134.43,133.7,133.99,33160.0,127.756,128.1755,127.4795,127.756,33160.0
2022-02-02 13:30:00,134.0,135.25,134.0,135.17,112946.0,127.7655,128.9573,127.7655,128.8811,112946.0
2022-02-02 14:00:00,135.2,135.69,134.84,135.12,51886.0,128.9097,129.3769,128.5664,128.8334,51886.0
2022-02-02 14:30:00,135.21,135.93,135.12,135.29,44448.0,128.9192,129.6057,128.8334,128.9955,44448.0
2022-02-02 15:00:00,135.27,136.39,135.11,135.85,34524.0,128.9764,130.0443,128.8239,129.5294,34524.0
2022-02-02 15:30:00,135.78,136.48,135.46,135.85,73335.0,129.4627,130.1301,129.1576,129.5294,73335.0
2022-02-03 09:30:00,135.19,135.23,132.32,132.83,134196.0,128.9001,128.9383,126.1637,126.6499,134196.0
2022-02-03 10:00:00,132.82,135.78,132.82,135.48,76752.0,126.6404,129.4627,126.6404,129.1766,76752.0
2022-02-03 10:30:00,135.5,136.67,135.28,136.25,58757.0,129.1957,130.3113,128.986,129.9108,58757.0
2022-02-03 11:00:00,136.13,136.63,135.46,135.63,38642.0,129.7964,130.2731,129.1576,129.3197,38642.0
2022-02-03 11:30:00,135.64,136.07,134.43,134.44,34678.0,129.3292,129.7392,128.1755,128.185,34678.0
2022-02-03 12:00:00,134.41,134.8,133.13,133.58,55248.0,128.1564,128.5283,126.936,127.365,55248.0
2022-02-03 12:30:00,133.5,134.18,132.96,133.83,46055.0,127.2888,127.9371,126.7739,127.6034,46055.0
2022-02-03 13:00:00,133.71,133.71,132.78,133.21,15336.0,127.489,127.489,126.6023,127.0123,15336.0
2022-02-03 13:30:00,133.39,133.68,133.07,133.29,18290.0,127.1839,127.4604,126.8788,127.0885,18290.0
2022-02-03 14:00:00,133.05,133.38,132.25,132.38,21823.0,126.8597,127.1744,126.0969,126.2209,21823.0
2022-02-03 14:30:00,132.33,132.37,131.09,131.51,66467.0,126.1732,126.2113,124.9909,125.3914,66467.0
2022-02-03 15:00:00,131.74,132.51,130.73,132.14,47614.0,125.6107,126.3448,124.6476,125.992,47614.0
2022-02-03 15:30:00,132.01,132.14,130.24,130.83,116905.0,125.8681,125.992,124.1804,124.743,116905.0
2022-02-04 09:30:00,131.82,134.24,131.4,132.52,123435.0,125.6869,127.9943,125.2865,126.3544,123435.0
2022-02-04 10:00:00,132.67,134.23,132.17,133.15,79140.0,126.4974,127.9848,126.0206,126.9551,79140.0
2022-02-04 10:30:00,133.19,134.07,132.28,132.67,53683.0,126.9932,127.8322,126.1255,126.4974,53683.0
2022-02-04 11:00:00,132.9,133.54,131.82,133.25,41839.0,126.7167,127.3269,125.6869,127.0504,41839.0
2022-02-04 11:30:00,133.16,134.99,133.0,134.57,99250.0,126.9646,128.7094,126.812,128.309,99250.0
2022-02-04 12:00:00,134.52,135.32,134.28,135.2,42897.0,128.2613,129.0241,128.0325,128.9097,42897.0
2022-02-04 12:30:00,135.39,136.34,134.89,136.3,58157.0,129.0908,129.9966,128.6141,129.9585,58157.0
2022-02-04 13:00:00,136.3,137.65,136.3,137.21,91180.0,129.9585,131.2457,129.9585,130.8262,91180.0
2022-02-04 13:30:00,137.23,138.09,137.17,137.87,86186.0,130.8452,131.6652,130.788,131.4554,86186.0
2022-02-04 14:00:00,138.0,138.05,137.08,137.84,65945.0,131.5794,131.6271,130.7022,131.4268,65945.0
2022-02-04 14:30:00,137.75,138.8,137.74,138.78,61005.0,131.341,132.3422,131.3315,132.3231,61005.0
2022-02-04 15:00:00,138.8,140.15,138.77,139.85,309396.0,132.3422,133.6294,132.3136,133.3433,309396.0
2022-02-04 15:30:00,140.0,140.53,137.0,137.0,179403.0,133.4863,133.9917,130.6259,130.6259,179403.0
2022-02-07 09:30:00,137.99,138.44,135.68,137.74,260480.0,131.5699,131.9989,129.3673,131.3315,260480.0
2022-02-07 10:00:00,137.92,138.25,136.34,137.67,51885.0,131.5031,131.8178,129.9966,131.2648,51885.0
2022-02-07 10:30:00,137.63,138.84,137.43,138.53,58488.0,131.2266,132.3803,131.0359,132.0847,58488.0
2022-02-07 11:00:00,138.62,138.99,137.99,138.81,27218.0,132.1706,132.5233,131.5699,132.3517,27218.0
2022-02-07 11:30:00,138.65,138.7,136.92,137.83,46727.0,132.1992,132.2468,130.5496,131.4173,46727.0
2022-02-07 12:00:00,137.79,137.79,136.63,136.99,20603.0,131.3792,131.3792,130.2731,130.6164,20603.0
2022-02-07 12:30:00,137.0,137.6,136.68,137.37,11130.0,130.6259,131.198,130.3208,130.9787,11130.0
2022-02-07 13:00:00,137.39,138.34,137.39,138.19,14394.0,130.9978,131.9036,130.9978,131.7606,14394.0
2022-02-07 13:30:00,138.3,139.23,138.3,139.21,82464.0,131.8654,132.7522,131.8654,132.7331,82464.0
2022-02-07 14:00:00,139.12,139.6,138.9,139.6,28841.0,132.6473,133.105,132.4375,133.105,28841.0
2022-02-07 14:30:00,139.66,140.21,139.49,140.02,98114.0,133.1622,133.6866,133.0001,133.5054,98114.0
2022-02-07 15:00:00,139.84,140.82,139.59,139.81,44858.0,133.3338,134.2682,133.0954,133.3052,44858.0
2022-02-07 15:30:00,139.85,140.24,137.27,138.18,106273.0,133.3433,133.7152,130.8834,131.751,106273.0
2022-02-08 09:30:00,140.86,142.38,139.64,142.15,221805.0,134.3063,135.7556,133.1431,135.5363,221805.0
2022-02-08 10:00:00,141.74,142.42,140.29,141.32,107017.0,135.1454,135.7938,133.7629,134.7449,107017.0
2022-02-08 10:30:00,141.33,141.95,140.78,141.38,86040.0,134.7545,135.3456,134.2301,134.8021,86040.0
2022-02-08 11:00:00,141.27,141.79,140.39,140.39,36573.0,134.6973,135.1931,133.8582,133.8582,36573.0
2022-02-08 11:30:00,140.51,142.66,140.46,142.41,62033.0,133.9726,136.0226,133.9249,135.7842,62033.0
2022-02-08 12:00:00,142.55,142.73,141.49,141.79,53966.0,135.9177,136.0893,134.907,135.1931,53966.0
2022-02-08 12:30:00,141.87,142.68,141.66,142.6,44904.0,135.2693,136.0417,135.0691,135.9654,44904.0
2022-02-08 13:00:00,142.67,143.14,142.18,142.34,49999.0,136.0321,136.4803,135.5649,135.7175,49999.0
2022-02-08 13:30:00,142.33,143.25,142.32,143.12,64613.0,135.7079,136.5851,135.6984,136.4612,64613.0
2022-02-08 14:00:00,143.29,143.54,141.75,142.01,58705.0,136.6233,136.8616,135.1549,135.4028,58705.0
2022-02-08 14:30:00,141.95,142.29,140.64,141.35,83989.0,135.3456,135.6698,134.0966,134.7735,83989.0
2022-02-08 15:00:00,141.37,143.4,141.15,143.2,68891.0,134.7926,136.7282,134.5828,136.5375,68891.0
2022-02-08 15:30:00,143.31,144.14,142.92,143.31,150569.0,136.6423,137.4337,136.2705,136.6423,150569.0
2022-02-09 09:30:00,145.53,147.5,144.64,146.39,227578.0,138.7591,140.6374,137.9105,139.579,227578.0
2022-02-09 10:00:00,146.55,148.04,146.5,147.29,152066.0,139.7316,141.1523,139.6839,140.4372,152066.0
2022-02-09 10:30:00,147.49,148.68,147.37,148.57,99704.0,140.6279,141.7625,140.5135,141.6576,99704.0
2022-02-09 11:00:00,148.63,148.63,147.41,147.41,44547.0,141.7148,141.7148,140.5516,140.5516,44547.0
2022-02-09 11:30:00,147.47,147.57,145.65,145.82,111464.0,140.6088,140.7041,138.8735,139.0356,111464.0
2022-02-09 12:00:00,145.69,146.18,144.93,145.99,59647.0,138.9116,139.3788,138.187,139.1977,59647.0
2022-02-09 12:30:00,146.02,146.17,145.5,145.81,41266.0,139.2263,139.3693,138.7305,139.026,41266.0
2022-02-09 13:00:00,145.8,146.09,145.12,146.08,32483.0,139.0165,139.293,138.3681,139.2835,32483.0
2022-02-09 13:30:00,146.11,147.14,146.11,146.83,42081.0,139.3121,140.2942,139.3121,139.9986,42081.0
2022-02-09 14:00:00,146.92,147.36,146.82,147.04,28875.0,140.0844,140.5039,139.989,140.1988,28875.0
2022-02-09 14:30:00,146.99,147.35,146.2,146.2,41900.0,140.1511,140.4944,139.3979,139.3979,41900.0
2022-02-09 15:00:00,146.24,146.75,145.8,146.75,52473.0,139.436,139.9223,139.0165,139.9223,52473.0
2022-02-09 15:30:00,146.73,147.04,145.6,145.93,107051.0,139.9032,140.1988,138.8258,139.1404,107051.0
2022-02-10 09:30:00,143.71,147.53,143.71,146.98,166773.0,137.0237,140.666,137.0237,140.1416,166773.0
2022-02-10 10:00:00,147.1,148.45,146.92,148.28,75343.0,140.256,141.5432,140.0844,141.3811,75343.0
2022-02-10 10:30:00,148.22,149.85,147.62,147.98,117986.0,141.3239,142.8781,140.7518,141.0951,117986.0
2022-02-10 11:00:00,147.87,149.01,147.2,148.05,60885.0,140.9902,142.0771,140.3514,141.1618,60885.0
2022-02-10 11:30:00,148.06,149.18,147.66,148.58,45058.0,141.1713,142.2392,140.79,141.6672,45058.0
2022-02-10 12:00:00,148.62,148.78,148.05,148.68,21078.0,141.7053,141.8579,141.1618,141.7625,21078.0
2022-02-10 12:30:00,148.77,149.0,146.44,146.89,47699.0,141.8483,142.0676,139.6267,140.0558,47699.0
2022-02-10 13:00:00,146.81,147.2,144.9,144.92,90042.0,139.9795,140.3514,138.1584,138.1774,90042.0
2022-02-10 13:30:00,144.83,145.22,143.4,144.77,66261.0,138.0916,138.4635,136.7282,138.0344,66261.0
2022-02-10 14:00:00,144.66,144.9,141.92,143.67,91223.0,137.9295,138.1584,135.317,136.9856,91223.0
2022-02-10 14:30:00,143.91,144.55,142.28,142.64,33941.0,137.2144,137.8247,135.6603,136.0035,33941.0
2022-02-10 15:00:00,142.59,143.87,142.23,142.9,56977.0,135.9558,137.1763,135.6126,136.2514,56977.0
2022-02-10 15:30:00,142.57,142.81,140.3,142.31,174408.0,135.9368,136.1656,133.7724,135.6889,174408.0
2022-02-11 09:30:00,140.87,143.66,139.5,141.96,153652.0,134.3159,136.9761,133.0096,135.3552,153652.0
2022-02-11 10:00:00,142.18,144.64,141.9,144.23,93931.0,135.5649,137.9105,135.2979,137.5195,93931.0
2022-02-11 10:30:00,144.39,144.85,143.67,144.31,50001.0,137.6721,138.1107,136.9856,137.5958,50001.0
2022-02-11 11:00:00,144.44,145.25,143.8,144.26,73655.0,137.7198,138.4921,137.1095,137.5481,73655.0
2022-02-11 11:30:00,144.53,144.55,142.58,143.25,73565.0,137.8056,137.8247,135.9463,136.5851,73565.0
2022-02-11 12:00:00,143.28,143.96,142.9,143.34,40404.0,136.6137,137.2621,136.2514,136.671,40404.0
2022-02-11 12:30:00,143.33,143.47,141.6,141.8,59162.0,136.6614,136.7949,135.0119,135.2026,59162.0
2022-02-11 13:00:00,141.93,142.83,140.67,140.67,63212.0,135.3266,136.1847,134.1252,134.1252,63212.0
2022-02-11 13:30:00,140.59,140.65,135.49,136.38,183393.0,134.0489,134.1061,129.1862,130.0348,183393.0
2022-02-11 14:00:00,136.05,138.6,134.56,135.58,163633.0,129.7201,132.1515,128.2995,129.272,163633.0
2022-02-11 14:30:00,135.72,137.52,133.8,135.27,206228.0,129.4055,131.1217,127.5748,128.9764,206228.0
2022-02-11 15:00:00,135.26,136.76,133.8,135.32,177995.0,128.9669,130.3971,127.5748,129.0241,177995.0
2022-02-11 15:30:00,135.11,136.5,132.9,135.21,165206.0,128.8239,130.1492,126.7167,128.9192,165206.0
2022-02-14 09:30:00,135.27,136.5,132.91,132.99,195776.0,128.9764,130.1492,126.7262,126.8025,195776.0
2022-02-14 10:00:00,133.09,133.09,129.91,131.0,130195.0,126.8978,126.8978,123.8658,124.9051,130195.0
2022-02-14 10:30:00,131.02,131.2,128.97,129.22,243250.0,124.9242,125.0958,122.9695,123.2079,243250.0
2022-02-14 11:00:00,129.22,130.57,128.39,130.36,121369.0,123.2079,124.4951,122.4165,124.2949,121369.0
2022-02-14 11:30:00,130.42,132.13,129.8,131.82,110517.0,124.3521,125.9825,123.7609,125.6869,110517.0
2022-02-14 12:00:00,131.62,132.49,131.01,132.49,39595.0,125.4962,126.3258,124.9146,126.3258,39595.0
2022-02-14 12:30:00,132.43,133.11,131.87,132.48,42285.0,126.2686,126.9169,125.7346,126.3162,42285.0
2022-02-14 13:00:00,132.68,133.21,131.64,131.96,43041.0,126.5069,127.0123,125.5153,125.8204,43041.0
2022-02-14 13:30:00,132.02,132.03,128.4,128.5,70675.0,125.8776,125.8872,122.4261,122.5214,70675.0
2022-02-14 14:00:00,128.44,130.13,127.27,129.0,187732.0,122.4642,124.0756,121.3486,122.9981,187732.0
2022-02-14 14:30:00,128.66,130.05,128.09,129.8,54913.0,122.674,123.9993,122.1305,123.7609,54913.0
2022-02-14 15:00:00,129.74,130.52,128.68,129.5,38902.0,123.7037,124.4474,122.693,123.4749,38902.0
2022-02-14 15:30:00,129.41,131.81,129.41,130.61,116443.0,123.3891,125.6774,123.3891,124.5332,116443.0
2022-02-15 09:30:00,135.77,137.95,134.15,134.5,359430.0,129.4532,131.5317,127.9085,128.2422,359430.0
2022-02-15 10:00:00,134.54,136.51,134.28,136.44,105014.0,128.2804,130.1587,128.0325,130.092,105014.0
2022-02-15 10:30:00,136.47,137.18,136.27,137.0,73951.0,130.1206,130.7976,129.9299,130.6259,73951.0
2022-02-15 11:00:00,136.88,137.32,135.84,135.88,28995.0,130.5115,130.931,129.5199,129.558,28995.0
2022-02-15 11:30:00,136.2,136.7,135.58,136.12,55726.0,129.8631,130.3399,129.272,129.7869,55726.0
2022-02-15 12:00:00,136.16,136.5,135.4,136.03,33143.0,129.825,130.1492,129.1004,129.7011,33143.0
2022-02-15 12:30:00,136.04,136.42,135.3,135.65,45868.0,129.7106,130.0729,129.005,129.3387,45868.0
2022-02-15 13:00:00,135.72,136.66,135.71,136.54,30949.0,129.4055,130.3017,129.3959,130.1873,30949.0
2022-02-15 13:30:00,136.57,136.91,136.54,136.74,27416.0,130.2159,130.5401,130.1873,130.378,27416.0
2022-02-15 14:00:00,136.78,136.94,136.03,136.6,34532.0,130.4162,130.5687,129.7011,130.2445,34532.0
2022-02-15 14:30:00,136.56,136.74,136.01,136.17,24430.0,130.2064,130.378,129.682,129.8345,24430.0
2022-02-15 15:00:00,136.17,136.55,136.03,136.35,38341.0,129.8345,130.1969,129.7011,130.0062,38341.0
2022-02-15 15:30:00,136.32,136.72,134.6,136.23,160816.0,129.9776,130.359,128.3376,129.8918,160816.0
2022-02-16 09:30:00,134.23,138.18,133.54,134.97,160254.0,127.9848,131.751,127.3269,128.6904,160254.0
2022-02-16 10:00:00,134.9,136.83,134.84,136.83,68613.0,128.6236,130.4638,128.5664,130.4638,68613.0
2022-02-16 10:30:00,136.9,137.34,135.7,135.84,36173.0,130.5306,130.9501,129.3864,129.5199,36173.0
2022-02-16 11:00:00,135.95,136.61,135.65,136.61,31023.0,129.6248,130.2541,129.3387,130.2541,31023.0
2022-02-16 11:30:00,136.42,136.63,135.91,136.08,12363.0,130.0729,130.2731,129.5866,129.7487,12363.0
2022-02-16 12:00:00,136.18,136.21,135.56,135.64,13535.0,129.8441,129.8727,129.2529,129.3292,13535.0
2022-02-16 12:30:00,135.5,135.5,134.28,135.04,48840.0,129.1957,129.1957,128.0325,128.7571,48840.0
2022-02-16 13:00:00,135.05,135.32,134.81,134.85,11475.0,128.7667,129.0241,128.5378,128.576,11475.0
2022-02-16 13:30:00,134.87,135.32,134.63,135.28,9451.0,128.595,129.0241,128.3662,128.986,9451.0
2022-02-16 14:00:00,135.3,137.26,134.0,137.14,127426.0,129.005,130.8738,127.7655,130.7594,127426.0
2022-02-16 14:30:00,137.26,137.93,136.24,137.09,84526.0,130.8738,131.5127,129.9013,130.7117,84526.0
2022-02-16 15:00:00,137.11,137.83,136.92,137.33,52338.0,130.7308,131.4173,130.5496,130.9406,52338.0
2022-02-16 15:30:00,137.3,138.24,136.61,136.85,89416.0,130.912,131.8082,130.2541,130.4829,89416.0
2022-02-17 09:30:00,133.06,134.0,129.11,129.22,186778.0,126.8692,127.7655,123.103,123.2079,186778.0
2022-02-17 10:00:00,129.21,130.42,128.51,129.02,139061.0,123.1984,124.3521,122.5309,123.0172,139061.0
2022-02-17 10:30:00,129.0,130.3,128.8,130.08,166086.0,122.9981,124.2377,122.8074,124.0279,166086.0
2022-02-17 11:00:00,130.02,130.96,129.79,130.42,54040.0,123.9707,124.8669,123.7514,124.3521,54040.0
2022-02-17 11:30:00,130.42,131.11,129.95,130.44,75694.0,124.3521,125.01,123.9039,124.3711,75694.0
2022-02-17 12:00:00,130.38,131.38,130.12,131.04,26812.0,124.3139,125.2674,124.066,124.9432,26812.0
2022-02-17 12:30:00,130.89,131.16,129.94,130.31,25113.0,124.8002,125.0576,123.8944,124.2472,25113.0
2022-02-17 13:00:00,130.37,130.58,129.3,129.32,16528.0,124.3044,124.5046,123.2842,123.3032,16528.0
2022-02-17 13:30:00,129.3,129.5,128.41,128.94,47519.0,123.2842,123.4749,122.4356,122.9409,47519.0
2022-02-17 14:00:00,128.85,128.86,127.19,127.33,80921.0,122.8551,122.8646,121.2723,121.4058,80921.0
2022-02-17 14:30:00,127.32,127.81,126.86,126.99,103237.0,121.3963,121.8635,120.9577,121.0817,103237.0
2022-02-17 15:00:00,127.04,127.26,125.32,126.23,150345.0,121.1293,121.3391,119.4894,120.357,150345.0
2022-02-17 15:30:00,126.5,127.36,125.52,126.4,163184.0,120.6145,121.4344,119.68,120.5191,163184.0
2022-02-18 09:30:00,126.13,128.72,125.74,128.4,150459.0,120.2617,122.7312,119.8898,122.4261,150459.0
2022-02-18 10:00:00,128.46,129.38,127.74,127.9,103839.0,122.4833,123.3605,121.7968,121.9493,103839.0
2022-02-18 10:30:00,127.95,127.96,126.37,126.68,94460.0,121.997,122.0065,120.4905,120.7861,94460.0
2022-02-18 11:00:00,126.43,126.87,125.0,126.56,176930.0,120.5477,120.9672,119.1842,120.6717,176930.0
2022-02-18 11:30:00,126.63,126.95,124.65,124.95,121349.0,120.7384,121.0435,118.8505,119.1366,121349.0
2022-02-18 12:00:00,124.96,126.54,124.54,125.9,72063.0,119.1461,120.6526,118.7456,120.0424,72063.0
2022-02-18 12:30:00,125.77,126.13,124.88,125.07,66632.0,119.9184,120.2617,119.0698,119.251,66632.0
2022-02-18 13:00:00,125.04,125.8,124.4,125.16,53373.0,119.2224,119.947,118.6122,119.3368,53373.0
2022-02-18 13:30:00,125.1,126.3,125.08,126.16,66533.0,119.2796,120.4238,119.2605,120.2903,66533.0
2022-02-18 14:00:00,126.11,127.58,125.81,127.52,150690.0,120.2426,121.6442,119.9566,121.587,150690.0
2022-02-18 14:30:00,127.53,128.03,125.97,127.55,95058.0,121.5965,122.0733,120.1091,121.6156,95058.0
2022-02-18 15:00:00,127.7,127.93,125.75,125.82,128355.0,121.7586,121.9779,119.8993,119.9661,128355.0
2022-02-18 15:30:00,125.68,127.37,124.69,125.93,141361.0,119.8326,121.444,118.8887,120.071,141361.0
2022-02-22 09:30:00,124.05,127.4,122.25,127.08,212877.0,118.2784,121.4726,116.5622,121.1675,212877.0
2022-02-22 10:00:00,127.01,127.76,125.6,127.4,117734.0,121.1007,121.8158,119.7563,121.4726,117734.0
2022-02-22 10:30:00,127.37,127.46,124.69,125.05,85099.0,121.444,121.5298,118.8887,119.2319,85099.0
2022-02-22 11:00:00,124.9,126.28,124.64,125.43,86267.0,119.0889,120.4047,118.841,119.5942,86267.0
2022-02-22 11:30:00,125.43,126.82,125.4,126.6,41235.0,119.5942,120.9196,119.5656,120.7098,41235.0
2022-02-22 12:00:00,126.57,126.99,125.71,125.73,38722.0,120.6812,121.0817,119.8612,119.8803,38722.0
2022-02-22 12:30:00,125.55,125.87,124.29,124.29,59299.0,119.7087,120.0138,118.5073,118.5073,59299.0
2022-02-22 13:00:00,124.6,124.91,123.36,123.95,94335.0,118.8029,119.0984,117.6205,118.1831,94335.0
2022-02-22 13:30:00,123.99,124.2,121.5,122.17,138602.0,118.2212,118.4215,115.8471,116.4859,138602.0
2022-02-22 14:00:00,122.0,123.39,120.84,122.49,158471.0,116.3238,117.6491,115.2178,116.791,158471.0
2022-02-22 14:30:00,122.51,125.83,122.35,125.35,176925.0,116.8101,119.9756,116.6575,119.518,176925.0
2022-02-22 15:00:00,125.48,126.71,124.79,125.6,81764.0,119.6419,120.8147,118.984,119.7563,81764.0
2022-02-22 15:30:00,125.34,125.67,122.68,123.99,144536.0,119.5084,119.8231,116.9722,118.2212,144536.0
2022-02-23 09:30:00,127.1,128.13,126.0,126.21,122131.0,121.1865,122.1686,120.1377,120.3379,122131.0
2022-02-23 10:00:00,126.11,126.11,122.77,123.11,129474.0,120.2426,120.2426,117.058,117.3822,129474.0
2022-02-23 10:30:00,122.65,124.07,122.5,122.81,133289.0,116.9436,118.2975,116.8006,117.0961,133289.0
2022-02-23 11:00:00,122.74,123.11,121.4,122.14,164426.0,117.0294,117.3822,115.7517,116.4573,164426.0
2022-02-23 11:30:00,121.86,123.35,121.62,123.22,47251.0,116.1903,117.611,115.9615,117.4871,47251.0
2022-02-23 12:00:00,123.1,124.3,122.41,124.23,65485.0,117.3726,118.5168,116.7147,118.4501,65485.0
2022-02-23 12:30:00,124.31,124.4,122.7,123.01,49078.0,118.5263,118.6122,116.9913,117.2868,49078.0
2022-02-23 13:00:00,122.98,122.98,120.5,120.6,67902.0,117.2582,117.2582,114.8936,114.989,67902.0
2022-02-23 13:30:00,120.86,122.3,119.87,121.49,123834.0,115.2369,116.6099,114.2929,115.8375,123834.0
2022-02-23 14:00:00,121.4,121.72,119.64,119.74,99839.0,115.7517,116.0568,114.0736,114.169,99839.0
2022-02-23 14:30:00,119.86,120.07,118.68,119.31,104253.0,114.2834,114.4836,113.1583,113.759,104253.0
2022-02-23 15:00:00,119.27,119.44,118.05,119.26,173272.0,113.7208,113.8829,112.5576,113.7113,173272.0
2022-02-23 15:30:00,119.1,119.23,116.7,117.67,252991.0,113.5587,113.6827,111.2704,112.1953,252991.0
2022-02-24 09:30:00,106.11,108.51,104.08,107.79,393724.0,101.1731,103.4615,99.2376,102.775,393724.0
2022-02-24 10:00:00,107.69,109.4,105.45,107.2,273168.0,102.6796,104.31,100.5438,102.2124,273168.0
2022-02-24 10:30:00,107.0,108.31,106.63,107.73,168161.0,102.0217,103.2708,101.6689,102.7177,168161.0
2022-02-24 11:00:00,107.65,109.11,106.53,107.23,183422.0,102.6415,104.0335,101.5736,102.241,183422.0
2022-02-24 11:30:00,107.2,107.88,106.3,107.84,139335.0,102.2124,102.8608,101.3543,102.8226,139335.0
2022-02-24 12:00:00,107.7,107.78,105.0,105.28,128060.0,102.6891,102.7654,100.1148,100.3817,128060.0
2022-02-24 12:30:00,105.5,106.03,104.57,105.0,183930.0,100.5915,101.0968,99.7048,100.1148,183930.0
2022-02-24 13:00:00,105.0,105.8,104.08,104.6,197526.0,100.1148,100.8775,99.2376,99.7334,197526.0
2022-02-24 13:30:00,104.64,107.72,104.46,106.17,204955.0,99.7715,102.7082,99.5999,101.2303,204955.0
2022-02-24 14:00:00,106.08,108.25,105.3,108.21,165043.0,101.1445,103.2136,100.4008,103.1754,165043.0
2022-02-24 14:30:00,108.24,110.67,107.99,110.29,232892.0,103.204,105.521,102.9656,105.1586,232892.0
2022-02-24 15:00:00,110.33,111.78,110.0,110.45,155964.0,105.1968,106.5793,104.8821,105.3112,155964.0
2022-02-24 15:30:00,110.35,114.93,110.35,113.99,348852.0,105.2158,109.5828,105.2158,108.6865,348852.0
2022-02-25 09:30:00,116.0,120.43,115.75,118.39,351978.0,110.603,114.8269,110.3646,112.8818,351978.0
2022-02-25 10:00:00,118.38,121.52,117.83,121.16,217599.0,112.8722,115.8662,112.3478,115.5229,217599.0
2022-02-25 10:30:00,121.0,121.16,119.16,120.49,105853.0,115.3703,115.5229,113.616,114.8841,105853.0
2022-02-25 11:00:00,120.61,122.86,119.9,122.56,175059.0,114.9985,117.1438,114.3215,116.8578,175059.0
2022-02-25 11:30:00,122.54,124.49,122.13,124.36,110574.0,116.8387,118.698,116.4478,118.574,110574.0
2022-02-25 12:00:00,124.42,124.66,123.5,124.66,205603.0,118.6312,118.8601,117.754,118.8601,205603.0
2022-02-25 12:30:00,124.74,125.54,124.41,124.92,107207.0,118.9363,119.6991,118.6217,119.108,107207.0
2022-02-25 13:00:00,125.0,125.39,124.05,125.05,94750.0,119.1842,119.5561,118.2784,119.2319,94750.0
2022-02-25 13:30:00,125.03,125.87,124.5,125.1,61627.0,119.2128,120.0138,118.7075,119.2796,61627.0
2022-02-25 14:00:00,124.92,125.47,124.25,125.29,57649.0,119.108,119.6324,118.4691,119.4607,57649.0
2022-02-25 14:30:00,125.36,125.5,123.26,123.99,72523.0,119.5275,119.661,117.5252,118.2212,72523.0
2022-02-25 15:00:00,123.88,125.16,123.31,124.71,90355.0,118.1163,119.3368,117.5729,118.9077,90355.0
2022-02-25 15:30:00,124.71,125.86,124.28,125.2,128571.0,118.9077,120.0042,118.4977,119.3749,128571.0
2022-02-28 09:30:00,117.56,120.62,116.89,118.98,227664.0,112.0904,115.008,111.4516,113.4443,227664.0
2022-02-28 10:00:00,119.05,119.37,117.33,118.39,81950.0,113.5111,113.8162,111.8711,112.8818,81950.0
2022-02-28 10:30:00,117.93,120.5,117.93,120.0,116578.0,112.4432,114.8936,112.4432,114.4169,116578.0
2022-02-28 11:00:00,120.0,122.78,119.77,122.33,101772.0,114.4169,117.0675,114.1976,116.6385,101772.0
2022-02-28 11:30:00,122.32,122.49,120.56,121.94,66987.0,116.6289,116.791,114.9508,116.2666,66987.0
2022-02-28 12:00:00,121.95,122.0,119.59,120.35,93947.0,116.2761,116.3238,114.0259,114.7506,93947.0
2022-02-28 12:30:00,120.03,120.43,118.64,119.27,38425.0,114.4455,114.8269,113.1201,113.7208,38425.0
2022-02-28 13:00:00,119.3,120.95,119.01,119.61,51541.0,113.7494,115.3227,113.4729,114.045,51541.0
2022-02-28 13:30:00,119.69,120.06,118.69,119.86,29935.0,114.1213,114.4741,113.1678,114.2834,29935.0
2022-02-28 14:00:00,119.76,119.78,116.58,117.01,162499.0,114.188,114.2071,111.156,111.566,162499.0
2022-02-28 14:30:00,116.67,118.5,116.45,118.05,74406.0,111.2418,112.9867,111.032,112.5576,74406.0
2022-02-28 15:00:00,118.01,118.88,117.14,118.35,77885.0,112.5195,113.349,111.6899,112.8436,77885.0
2022-02-28 15:30:00,118.21,120.49,116.6,120.14,109938.0,112.7102,114.8841,111.1751,114.5504,109938.0
2022-03-01 09:30:00,116.64,117.9,112.11,112.38,397876.0,111.2132,112.4146,106.894,107.1514,397876.0
2022-03-01 10:00:00,112.53,113.92,110.28,111.33,393879.0,107.2944,108.6197,105.1491,106.1503,393879.0
2022-03-01 10:30:00,111.35,112.0,109.31,110.15,185835.0,106.1693,106.7891,104.2242,105.0252,185835.0
2022-03-01 11:00:00,110.21,111.5,109.34,109.47,166276.0,105.0824,106.3123,104.2528,104.3768,166276.0
2022-03-01 11:30:00,109.52,109.65,107.0,107.77,289176.0,104.4245,104.5484,102.0217,102.7559,289176.0
2022-03-01 12:00:00,107.71,108.38,106.36,108.17,207348.0,102.6987,103.3375,101.4115,103.1373,207348.0
2022-03-01 12:30:00,108.1,108.67,107.26,108.67,84616.0,103.0705,103.614,102.2696,103.614,84616.0
2022-03-01 13:00:00,108.49,109.14,106.0,106.0,242256.0,103.4424,104.0621,101.0682,101.0682,242256.0
2022-03-01 13:30:00,106.0,106.46,105.28,106.28,174030.0,101.0682,101.5068,100.3817,101.3352,174030.0
2022-03-01 14:00:00,106.34,108.28,105.63,108.16,168751.0,101.3924,103.2422,100.7155,103.1277,168751.0
2022-03-01 14:30:00,108.06,109.46,107.85,108.11,194588.0,103.0324,104.3673,102.8322,103.0801,194588.0
2022-03-01 15:00:00,108.15,110.16,107.7,107.9,142499.0,103.1182,105.0347,102.6891,102.8798,142499.0
2022-03-01 15:30:00,107.8,108.52,105.96,107.75,301504.0,102.7845,103.471,101.0301,102.7368,301504.0
2022-03-02 09:30:00,110.22,113.38,109.7,112.68,294170.0,105.0919,108.1049,104.5961,107.4374,294170.0
2022-03-02 10:00:00,112.68,113.5,110.69,112.59,214414.0,107.4374,108.2193,105.54,107.3516,214414.0
2022-03-02 10:30:00,112.84,114.54,112.06,114.01,244020.0,107.59,109.2109,106.8463,108.7056,244020.0
2022-03-02 11:00:00,114.1,115.93,113.63,115.51,242207.0,108.7914,110.5362,108.3432,110.1358,242207.0
2022-03-02 11:30:00,115.45,116.93,115.45,116.4,277887.0,110.0786,111.4897,110.0786,110.9844,277887.0
2022-03-02 12:00:00,116.45,116.82,115.74,116.69,111059.0,111.032,111.3848,110.3551,111.2609,111059.0
2022-03-02 12:30:00,116.77,117.63,116.7,117.62,116052.0,111.3371,112.1571,111.2704,112.1476,116052.0
2022-03-02 13:00:00,117.71,118.41,117.31,117.37,122638.0,112.2334,112.9008,111.852,111.9092,122638.0
2022-03-02 13:30:00,117.48,118.05,117.31,117.63,72126.0,112.0141,112.5576,111.852,112.1571,72126.0
2022-03-02 14:00:00,117.65,117.99,116.68,117.31,60966.0,112.1762,112.5004,111.2513,111.852,60966.0
2022-03-02 14:30:00,117.34,117.78,116.1,116.36,48753.0,111.8806,112.3002,110.6983,110.9462,48753.0
2022-03-02 15:00:00,116.29,117.22,116.07,117.18,100569.0,110.8795,111.7662,110.6697,111.7281,100569.0
2022-03-02 15:30:00,117.25,118.0,116.26,116.58,225643.0,111.7948,112.5099,110.8509,111.156,225643.0
2022-03-03 09:30:00,118.0,119.52,116.29,118.41,243830.0,112.5099,113.9592,110.8795,112.9008,243830.0
2022-03-03 10:00:00,117.88,118.71,116.06,116.75,77068.0,112.3955,113.1869,110.6602,111.3181,77068.0
2022-03-03 10:30:00,116.63,116.9,113.41,113.5,126551.0,111.2037,111.4611,108.1335,108.2193,126551.0
2022-03-03 11:00:00,113.52,113.87,112.11,113.75,96174.0,108.2384,108.5721,106.894,108.4577,96174.0
2022-03-03 11:30:00,113.75,114.75,113.48,114.2,48747.0,108.4577,109.4111,108.2002,108.8867,48747.0
2022-03-03 12:00:00,114.19,115.45,113.88,113.97,57989.0,108.8772,110.0786,108.5816,108.6674,57989.0
2022-03-03 12:30:00,114.01,116.88,114.01,116.2,66494.0,108.7056,111.442,108.7056,110.7937,66494.0
2022-03-03 13:00:00,116.0,116.9,116.0,116.9,42149.0,110.603,111.4611,110.603,111.4611,42149.0
2022-03-03 13:30:00,116.94,116.94,115.73,116.16,21306.0,111.4992,111.4992,110.3455,110.7555,21306.0
2022-03-03 14:00:00,116.28,117.66,116.28,116.86,59775.0,110.8699,112.1857,110.8699,111.423,59775.0
2022-03-03 14:30:00,116.8,116.88,115.12,115.25,31004.0,111.3658,111.442,109.7639,109.8879,31004.0
2022-03-03 15:00:00,115.18,115.81,114.21,115.76,60229.0,109.8211,110.4218,108.8963,110.3741,60229.0
2022-03-03 15:30:00,115.69,115.69,113.88,115.08,90396.0,110.3074,110.3074,108.5816,109.7258,90396.0
2022-03-04 09:30:00,109.29,109.29,106.06,108.5,517610.0,104.2052,104.2052,101.1254,103.4519,517610.0
2022-03-04 10:00:00,108.6,109.06,105.91,107.05,238173.0,103.5473,103.9859,100.9824,102.0694,238173.0
2022-03-04 10:30:00,107.17,107.69,105.95,106.03,118925.0,102.1838,102.6796,101.0206,101.0968,118925.0
2022-03-04 11:00:00,106.07,106.74,105.64,106.59,97280.0,101.135,101.7738,100.725,101.6308,97280.0
2022-03-04 11:30:00,106.39,106.76,105.13,105.29,112034.0,101.4401,101.7929,100.2387,100.3913,112034.0
2022-03-04 12:00:00,105.24,107.49,104.79,106.99,173256.0,100.3436,102.4889,99.9145,102.0122,173256.0
2022-03-04 12:30:00,106.93,108.0,106.63,107.9,112900.0,101.955,102.9752,101.6689,102.8798,112900.0
2022-03-04 13:00:00,108.02,108.81,107.0,107.11,134835.0,102.9943,103.7475,102.0217,102.1266,134835.0
2022-03-04 13:30:00,107.14,107.31,105.67,105.75,90643.0,102.1552,102.3173,100.7536,100.8299,90643.0
2022-03-04 14:00:00,105.82,106.9,105.08,106.28,118130.0,100.8966,101.9264,100.191,101.3352,118130.0
2022-03-04 14:30:00,106.37,106.53,104.53,104.55,156051.0,101.421,101.5736,99.6666,99.6857,156051.0
2022-03-04 15:00:00,104.55,106.43,104.52,105.87,182436.0,99.6857,101.4782,99.6571,100.9443,182436.0
2022-03-04 15:30:00,105.94,108.39,105.29,108.28,243838.0,101.011,103.347,100.3913,103.2422,243838.0
2022-03-07 09:30:00,105.0,105.82,101.6,102.63,346794.0,100.1148,100.8966,96.873,97.855,346794.0
2022-03-07 10:00:00,102.48,104.25,101.94,101.95,204748.0,97.712,99.3997,97.1971,97.2067,204748.0
2022-03-07 10:30:00,101.87,102.46,100.15,101.05,208301.0,97.1304,97.6929,95.4904,96.3485,208301.0
2022-03-07 11:00:00,100.9,102.59,100.61,102.25,122811.0,96.2055,97.8169,95.929,97.4927,122811.0
2022-03-07 11:30:00,102.18,102.23,99.99,100.17,170361.0,97.426,97.4736,95.3379,95.5095,170361.0
2022-03-07 12:00:00,100.09,100.35,98.42,98.94,179903.0,95.4332,95.6811,93.8409,94.3367,179903.0
2022-03-07 12:30:00,98.77,100.02,98.3,99.04,178167.0,94.1746,95.3665,93.7265,94.4321,178167.0
2022-03-07 13:00:00,99.09,100.19,98.01,98.78,157070.0,94.4797,95.5286,93.45,94.1842,157070.0
2022-03-07 13:30:00,98.77,99.49,98.06,98.25,87760.0,94.1746,94.8611,93.4977,93.6788,87760.0
2022-03-07 14:00:00,98.37,99.13,97.63,98.54,103145.0,93.7932,94.5179,93.0877,93.9553,103145.0
2022-03-07 14:30:00,98.31,98.72,97.55,97.7,92547.0,93.736,94.1269,93.0114,93.1544,92547.0
2022-03-07 15:00:00,97.79,97.89,96.25,97.4,213953.0,93.2402,93.3356,91.7719,92.8684,213953.0
2022-03-07 15:30:00,97.4,97.4,95.68,95.79,330908.0,92.8684,92.8684,91.2284,91.3333,330908.0
2022-03-08 09:30:00,98.02,98.93,95.96,96.46,280154.0,93.4595,94.3272,91.4954,91.9721,280154.0
2022-03-08 10:00:00,96.01,96.71,93.98,95.0,336611.0,91.543,92.2105,89.6075,90.58,336611.0
2022-03-08 10:30:00,95.01,96.3,93.37,95.95,325246.0,90.5896,91.8195,89.0259,91.4858,325246.0
2022-03-08 11:00:00,95.96,95.96,93.51,93.94,116613.0,91.4954,91.4954,89.1593,89.5693,116613.0
2022-03-08 11:30:00,93.74,95.61,93.0,95.54,119136.0,89.3786,91.1616,88.6731,91.0949,119136.0
2022-03-08 12:00:00,95.54,100.68,95.44,100.39,289296.0,91.0949,95.9958,90.9996,95.7192,289296.0
2022-03-08 12:30:00,100.49,100.88,99.53,100.78,159347.0,95.8146,96.1864,94.8993,96.0911,159347.0
2022-03-08 13:00:00,101.0,102.2,99.15,99.2,268358.0,96.3009,97.445,94.5369,94.5846,268358.0
2022-03-08 13:30:00,99.2,99.2,96.4,96.63,182067.0,94.5846,94.5846,91.9149,92.1342,182067.0
2022-03-08 14:00:00,96.45,97.82,95.5,97.67,101080.0,91.9626,93.2688,91.0568,93.1258,101080.0
2022-03-08 14:30:00,97.8,99.48,97.15,99.05,88204.0,93.2497,94.8516,92.63,94.4416,88204.0
2022-03-08 15:00:00,98.98,100.19,97.01,97.05,99282.0,94.3748,95.5286,92.4965,92.5346,99282.0
2022-03-08 15:30:00,97.0,97.0,94.33,94.44,187755.0,92.487,92.487,89.9412,90.0461,187755.0
2022-03-09 09:30:00,103.0,105.32,101.48,103.3,433479.0,98.2078,100.4199,96.7585,98.4939,433479.0
2022-03-09 10:00:00,103.45,104.61,103.32,104.45,177069.0,98.6369,99.7429,98.5129,99.5904,177069.0
2022-03-09 10:30:00,104.51,105.22,103.84,104.92,164722.0,99.6476,100.3245,99.0087,100.0385,164722.0
2022-03-09 11:00:00,105.0,105.16,103.77,104.16,123769.0,100.1148,100.2673,98.942,99.3138,123769.0
2022-03-09 11:30:00,104.25,105.93,104.25,105.78,132894.0,99.3997,101.0015,99.3997,100.8585,132894.0
2022-03-09 12:00:00,105.87,106.58,105.48,106.23,156077.0,100.9443,101.6213,100.5724,101.2875,156077.0
2022-03-09 12:30:00,106.31,107.14,106.07,107.1,109291.0,101.3638,102.1552,101.135,102.1171,109291.0
2022-03-09 13:00:00,107.09,107.09,106.09,106.9,131046.0,102.1075,102.1075,101.154,101.9264,131046.0
2022-03-09 13:30:00,106.93,106.93,104.89,105.08,84420.0,101.955,101.955,100.0099,100.191,84420.0
2022-03-09 14:00:00,105.02,105.81,104.42,105.1,53040.0,100.1338,100.8871,99.5617,100.2101,53040.0
2022-03-09 14:30:00,105.07,105.73,104.91,105.39,56285.0,100.1815,100.8108,100.0289,100.4866,56285.0
2022-03-09 15:00:00,105.41,106.57,105.23,106.29,82742.0,100.5057,101.6117,100.3341,101.3447,82742.0
2022-03-09 15:30:00,106.38,106.83,104.35,104.55,220117.0,101.4306,101.8596,99.495,99.6857,220117.0
2022-03-10 09:30:00,100.0,103.73,99.21,103.06,332797.0,95.3474,98.9038,94.5941,98.265,332797.0
2022-03-10 10:00:00,103.16,103.95,101.95,102.01,162270.0,98.3604,99.1136,97.2067,97.2639,162270.0
2022-03-10 10:30:00,102.2,102.44,100.31,100.63,88863.0,97.445,97.6739,95.643,95.9481,88863.0
2022-03-10 11:00:00,100.41,100.83,99.26,99.54,114411.0,95.7383,96.1388,94.6418,94.9088,114411.0
2022-03-10 11:30:00,99.57,99.95,98.78,99.85,125135.0,94.9374,95.2997,94.1842,95.2044,125135.0
2022-03-10 12:00:00,99.72,100.55,99.62,100.26,71106.0,95.0804,95.8718,94.9851,95.5953,71106.0
2022-03-10 12:30:00,100.3,100.39,99.02,99.25,82867.0,95.6334,95.7192,94.413,94.6323,82867.0
2022-03-10 13:00:00,99.18,100.43,98.69,99.73,62606.0,94.5655,95.7574,94.0983,95.09,62606.0
2022-03-10 13:30:00,99.73,100.35,99.44,100.08,49371.0,95.09,95.6811,94.8134,95.4237,49371.0
2022-03-10 14:00:00,100.07,101.53,100.01,101.36,101675.0,95.4141,96.8062,95.3569,96.6441,101675.0
2022-03-10 14:30:00,101.52,102.25,100.91,101.71,57275.0,96.7967,97.4927,96.2151,96.9778,57275.0
2022-03-10 15:00:00,101.76,101.76,100.57,101.21,38039.0,97.0255,97.0255,95.8909,96.5011,38039.0
2022-03-10 15:30:00,101.28,102.64,100.86,102.22,95053.0,96.5678,97.8646,96.1674,97.4641,95053.0
2022-03-11 09:30:00,104.87,106.68,104.25,105.23,237969.0,99.9908,101.7166,99.3997,100.3341,237969.0
2022-03-11 10:00:00,105.14,105.14,103.25,104.16,143678.0,100.2482,100.2482,98.4462,99.3138,143678.0
2022-03-11 10:30:00,104.28,105.24,103.57,105.06,78776.0,99.4283,100.3436,98.7513,100.172,78776.0
2022-03-11 11:00:00,105.09,105.16,103.78,104.06,74665.0,100.2006,100.2673,98.9515,99.2185,74665.0
2022-03-11 11:30:00,103.99,104.09,103.14,103.6,43824.0,99.1518,99.2471,98.3413,98.7799,43824.0
2022-03-11 12:00:00,103.48,103.84,102.72,102.95,52329.0,98.6655,99.0087,97.9408,98.1601,52329.0
2022-03-11 12:30:00,102.99,103.39,102.5,103.05,36293.0,98.1983,98.5797,97.7311,98.2555,36293.0
2022-03-11 13:00:00,102.97,103.74,102.85,103.3,34545.0,98.1792,98.9134,98.0648,98.4939,34545.0
2022-03-11 13:30:00,103.45,103.45,102.14,102.14,46714.0,98.6369,98.6369,97.3878,97.3878,46714.0
2022-03-11 14:00:00,102.05,103.07,101.95,102.92,25689.0,97.302,98.2746,97.2067,98.1315,25689.0
2022-03-11 14:30:00,102.77,102.84,101.3,101.93,181475.0,97.9885,98.0553,96.5869,97.1876,181475.0
2022-03-11 15:00:00,101.94,101.94,101.13,101.36,77681.0,97.1971,97.1971,96.4248,96.6441,77681.0
2022-03-11 15:30:00,101.16,101.16,99.95,100.2,141094.0,96.4534,96.4534,95.2997,95.5381,141094.0
2022-03-14 09:30:00,103.94,105.25,102.68,104.57,265980.0,99.1041,100.3531,97.9027,99.7048,265980.0
2022-03-14 10:00:00,104.32,106.24,104.03,105.3,136064.0,99.4664,101.2971,99.1899,100.4008,136064.0
2022-03-14 10:30:00,105.42,107.68,105.08,107.67,170277.0,100.5152,102.6701,100.191,102.6605,170277.0
2022-03-14 11:00:00,107.66,107.75,106.43,106.77,99885.0,102.651,102.7368,101.4782,101.8024,99885.0
2022-03-14 11:30:00,106.71,107.0,104.38,104.89,93965.0,101.7452,102.0217,99.5236,100.0099,93965.0
2022-03-14 12:00:00,104.58,105.32,103.95,105.3,46544.0,99.7143,100.4199,99.1136,100.4008,46544.0
2022-03-14 12:30:00,105.5,105.78,104.0,104.02,59355.0,100.5915,100.8585,99.1613,99.1804,59355.0
2022-03-14 13:00:00,104.14,104.25,103.09,103.33,71672.0,99.2948,99.3997,98.2936,98.5225,71672.0
2022-03-14 13:30:00,103.37,103.37,102.03,102.12,103347.0,98.5606,98.5606,97.2829,97.3688,103347.0
2022-03-14 14:00:00,102.0,102.57,101.36,101.36,62533.0,97.2543,97.7978,96.6441,96.6441,62533.0
2022-03-14 14:30:00,101.41,102.3,101.33,102.24,46943.0,96.6918,97.5404,96.6155,97.4832,46943.0
2022-03-14 15:00:00,102.15,103.32,102.05,102.81,137343.0,97.3974,98.5129,97.302,98.0267,137343.0
2022-03-14 15:30:00,102.71,103.0,101.87,102.66,156031.0,97.9313,98.2078,97.1304,97.8836,156031.0
2022-03-15 09:30:00,104.99,107.39,104.38,104.92,187884.0,100.1052,102.3936,99.5236,100.0385,187884.0
2022-03-15 10:00:00,104.8,105.77,103.15,105.77,144689.0,99.9241,100.8489,98.3508,100.8489,144689.0
2022-03-15 10:30:00,105.85,106.79,105.51,105.64,84252.0,100.9252,101.8215,100.601,100.725,84252.0
2022-03-15 11:00:00,105.64,106.09,104.86,105.68,70175.0,100.725,101.154,99.9813,100.7631,70175.0
2022-03-15 11:30:00,105.67,106.0,104.0,104.47,77795.0,100.7536,101.0682,99.1613,99.6094,77795.0
2022-03-15 12:00:00,104.59,105.22,103.87,104.95,76653.0,99.7238,100.3245,99.0373,100.0671,76653.0
2022-03-15 12:30:00,105.0,105.5,104.64,105.19,41646.0,100.1148,100.5915,99.7715,100.2959,41646.0
2022-03-15 13:00:00,105.36,105.93,104.75,104.75,40937.0,100.458,101.0015,99.8764,99.8764,40937.0
2022-03-15 13:30:00,104.7,105.13,104.5,105.13,22841.0,99.8287,100.2387,99.638,100.2387,22841.0
2022-03-15 14:00:00,105.08,105.22,103.62,104.12,46856.0,100.191,100.3245,98.799,99.2757,46856.0
2022-03-15 14:30:00,104.1,106.27,103.75,106.18,97588.0,99.2566,101.3257,98.9229,101.2399,97588.0
2022-03-15 15:00:00,106.09,107.13,106.0,106.92,186630.0,101.154,102.1457,101.0682,101.9454,186630.0
2022-03-15 15:30:00,106.98,107.45,106.41,106.82,178633.0,102.0026,102.4508,101.4592,101.8501,178633.0
2022-03-16 09:30:00,111.0,114.4,110.61,113.77,458463.0,105.8356,109.0774,105.4638,108.4767,458463.0
2022-03-16 10:00:00,113.77,116.51,112.45,115.85,247747.0,108.4767,111.0892,107.2181,110.46,247747.0
2022-03-16 10:30:00,115.87,116.81,114.42,115.26,113203.0,110.479,111.3753,109.0965,109.8974,113203.0
2022-03-16 11:00:00,115.17,115.3,114.08,115.2,70448.0,109.8116,109.9355,108.7723,109.8402,70448.0
2022-03-16 11:30:00,115.3,115.38,114.43,115.24,25309.0,109.9355,110.0118,109.106,109.8783,25309.0
2022-03-16 12:00:00,115.24,115.78,115.0,115.26,51980.0,109.8783,110.3932,109.6495,109.8974,51980.0
2022-03-16 12:30:00,115.19,115.5,113.84,114.69,77068.0,109.8307,110.1262,108.5435,109.3539,77068.0
2022-03-16 13:00:00,114.8,114.92,113.21,113.83,94729.0,109.4588,109.5732,107.9428,108.5339,94729.0
2022-03-16 13:30:00,113.81,114.3,112.81,113.42,41738.0,108.5149,108.9821,107.5614,108.143,41738.0
2022-03-16 14:00:00,113.22,114.0,110.65,111.45,215518.0,107.9523,108.696,105.5019,106.2647,215518.0
2022-03-16 14:30:00,111.27,114.18,110.01,112.92,234345.0,106.093,108.8677,104.8917,107.6663,234345.0
2022-03-16 15:00:00,113.0,114.94,112.47,114.75,204581.0,107.7426,109.5923,107.2372,109.4111,204581.0
2022-03-16 15:30:00,114.81,116.47,113.88,116.4,348445.0,109.4683,111.0511,108.5816,110.9844,348445.0
2022-03-17 09:30:00,113.15,115.36,112.18,115.36,227805.0,107.8856,109.9928,106.9607,109.9928,227805.0
2022-03-17 10:00:00,115.11,116.1,113.95,115.92,93490.0,109.7544,110.6983,108.6484,110.5267,93490.0
2022-03-17 10:30:00,116.05,116.08,113.68,114.36,106677.0,110.6506,110.6793,108.3909,109.0393,106677.0
2022-03-17 11:00:00,114.52,115.33,114.1,114.8,42089.0,109.1918,109.9641,108.7914,109.4588,42089.0
2022-03-17 11:30:00,114.72,115.76,114.59,115.36,29045.0,109.3825,110.3741,109.2586,109.9928,29045.0
2022-03-17 12:00:00,115.43,116.94,115.41,116.9,75361.0,110.0595,111.4992,110.0404,111.4611,75361.0
2022-03-17 12:30:00,116.85,117.39,116.75,117.27,56862.0,111.4134,111.9283,111.3181,111.8139,56862.0
2022-03-17 13:00:00,117.25,118.21,117.01,117.98,78924.0,111.7948,112.7102,111.566,112.4909,78924.0
2022-03-17 13:30:00,118.1,119.16,117.93,118.93,89207.0,112.6053,113.616,112.4432,113.3967,89207.0
2022-03-17 14:00:00,118.95,119.2,118.12,118.19,87707.0,113.4157,113.6541,112.6243,112.6911,87707.0
2022-03-17 14:30:00,118.36,119.17,118.2,119.04,66702.0,112.8532,113.6255,112.7006,113.5015,66702.0
2022-03-17 15:00:00,118.89,119.32,118.15,119.02,63963.0,113.3585,113.7685,112.6529,113.4825,63963.0
2022-03-17 15:30:00,119.1,120.22,118.79,120.22,619231.0,113.5587,114.6266,113.2632,114.6266,619231.0
2022-03-18 09:30:00,119.56,120.16,117.0,117.87,159673.0,113.9973,114.5694,111.5564,112.386,159673.0
2022-03-18 10:00:00,117.99,119.08,117.55,118.74,155674.0,112.5004,113.5397,112.0809,113.2155,155674.0
2022-03-18 10:30:00,118.83,119.1,117.1,117.74,55467.0,113.3013,113.5587,111.6518,112.262,55467.0
2022-03-18 11:00:00,117.79,118.15,116.99,117.46,72928.0,112.3097,112.6529,111.5469,111.995,72928.0
2022-03-18 11:30:00,117.49,118.45,117.1,117.56,101422.0,112.0237,112.939,111.6518,112.0904,101422.0
2022-03-18 12:00:00,117.58,118.79,117.39,118.73,44419.0,112.1095,113.2632,111.9283,113.206,44419.0
2022-03-18 12:30:00,118.8,119.71,118.68,119.65,65308.0,113.2727,114.1404,113.1583,114.0832,65308.0
2022-03-18 13:00:00,119.76,120.73,119.56,120.71,65510.0,114.188,115.1129,113.9973,115.0938,65510.0
2022-03-18 13:30:00,120.73,120.84,120.25,120.51,85740.0,115.1129,115.2178,114.6552,114.9031,85740.0
2022-03-18 14:00:00,120.54,120.82,120.14,120.67,54093.0,114.9317,115.1987,114.5504,115.0557,54093.0
2022-03-18 14:30:00,120.67,121.26,120.57,120.89,68419.0,115.0557,115.6182,114.9604,115.2655,68419.0
2022-03-18 15:00:00,120.83,122.03,120.8,121.94,90319.0,115.2083,116.3524,115.1796,116.2666,90319.0
2022-03-18 15:30:00,121.95,122.5,121.52,121.67,104330.0,116.2761,116.8006,115.8662,116.0092,104330.0
2022-03-21 09:30:00,123.46,124.78,120.8,121.25,171974.0,117.7159,118.9745,115.1796,115.6087,171974.0
2022-03-21 10:00:00,121.2,122.5,120.94,121.69,79731.0,115.561,116.8006,115.3131,116.0282,79731.0
2022-03-21 10:30:00,121.64,122.58,120.9,122.45,72683.0,115.9806,116.8768,115.275,116.7529,72683.0
2022-03-21 11:00:00,122.49,122.7,121.32,121.77,68866.0,116.791,116.9913,115.6755,116.1045,68866.0
2022-03-21 11:30:00,121.72,121.8,120.72,121.39,58636.0,116.0568,116.1331,115.1034,115.7422,58636.0
2022-03-21 12:00:00,121.36,122.79,121.12,122.66,62423.0,115.7136,117.0771,115.4848,116.9531,62423.0
2022-03-21 12:30:00,122.69,122.69,121.04,121.19,79354.0,116.9817,116.9817,115.4085,115.5515,79354.0
2022-03-21 13:00:00,121.24,121.24,119.78,120.29,74974.0,115.5992,115.5992,114.2071,114.6934,74974.0
2022-03-21 13:30:00,120.3,121.25,120.27,120.92,33063.0,114.7029,115.6087,114.6743,115.2941,33063.0
2022-03-21 14:00:00,120.95,121.2,119.98,120.91,63629.0,115.3227,115.561,114.3978,115.2845,63629.0
2022-03-21 14:30:00,121.05,121.15,119.41,119.49,64699.0,115.418,115.5134,113.8543,113.9306,64699.0
2022-03-21 15:00:00,119.53,120.91,119.34,120.8,39714.0,113.9687,115.2845,113.7876,115.1796,39714.0
2022-03-21 15:30:00,121.0,121.43,119.81,121.42,110557.0,115.3703,115.7803,114.2357,115.7708,110557.0
2022-03-22 09:30:00,125.0,128.84,124.79,128.42,348873.0,119.1842,122.8456,118.984,122.4451,348873.0
2022-03-22 10:00:00,128.51,129.17,128.0,128.15,112849.0,122.5309,123.1602,122.0447,122.1877,112849.0
2022-03-22 10:30:00,128.32,129.0,127.69,127.88,59412.0,122.3498,122.9981,121.7491,121.9302,59412.0
2022-03-22 11:00:00,128.0,128.16,127.22,127.89,85041.0,122.0447,122.1972,121.301,121.9398,85041.0
2022-03-22 11:30:00,127.79,127.91,127.13,127.33,28400.0,121.8444,121.9588,121.2151,121.4058,28400.0
2022-03-22 12:00:00,127.33,127.74,126.71,126.94,40390.0,121.4058,121.7968,120.8147,121.034,40390.0
2022-03-22 12:30:00,126.73,127.55,126.5,127.55,38795.0,120.8338,121.6156,120.6145,121.6156,38795.0
2022-03-22 13:00:00,127.43,128.08,127.3,127.44,43285.0,121.5012,122.1209,121.3772,121.5107,43285.0
2022-03-22 13:30:00,127.55,127.75,127.07,127.68,37919.0,121.6156,121.8063,121.1579,121.7396,37919.0
2022-03-22 14:00:00,127.68,127.78,126.35,126.55,40350.0,121.7396,121.8349,120.4714,120.6621,40350.0
2022-03-22 14:30:00,126.57,126.97,126.29,126.91,71552.0,120.6812,121.0626,120.4142,121.0054,71552.0
2022-03-22 15:00:00,126.71,127.21,126.5,126.81,43016.0,120.8147,121.2914,120.6145,120.91,43016.0
2022-03-22 15:30:00,126.69,128.21,126.59,127.31,157274.0,120.7956,122.2449,120.7003,121.3868,157274.0
2022-03-23 09:30:00,124.95,125.49,123.9,124.47,123367.0,119.1366,119.6514,118.1354,118.6789,123367.0
2022-03-23 10:00:00,124.4,125.66,124.32,125.03,48605.0,118.6122,119.8135,118.5359,119.2128,48605.0
2022-03-23 10:30:00,124.94,125.26,123.87,123.98,67885.0,119.127,119.4321,118.1068,118.2117,67885.0
2022-03-23 11:00:00,124.13,124.56,123.68,124.33,52269.0,118.3547,118.7647,117.9257,118.5454,52269.0
2022-03-23 11:30:00,124.29,124.3,123.36,123.45,62040.0,118.5073,118.5168,117.6205,117.7064,62040.0
2022-03-23 12:00:00,123.46,123.95,122.59,123.05,77369.0,117.7159,118.1831,116.8864,117.325,77369.0
2022-03-23 12:30:00,123.11,123.45,122.24,122.42,40884.0,117.3822,117.7064,116.5527,116.7243,40884.0
2022-03-23 13:00:00,122.29,122.34,121.11,121.11,57946.0,116.6003,116.648,115.4752,115.4752,57946.0
2022-03-23 13:30:00,121.06,121.13,120.15,121.13,129360.0,115.4276,115.4943,114.5599,115.4943,129360.0
2022-03-23 14:00:00,121.15,121.85,120.64,121.85,73534.0,115.5134,116.1808,115.0271,116.1808,73534.0
2022-03-23 14:30:00,121.83,122.1,121.35,121.48,37385.0,116.1617,116.4192,115.7041,115.828,37385.0
2022-03-23 15:00:00,121.53,122.09,121.36,122.09,38728.0,115.8757,116.4096,115.7136,116.4096,38728.0
2022-03-23 15:30:00,122.05,122.17,120.16,120.25,106232.0,116.3715,116.4859,114.5694,114.6552,106232.0
2022-03-24 09:30:00,122.64,122.69,120.18,122.11,85997.0,116.934,116.9817,114.5885,116.4287,85997.0
2022-03-24 10:00:00,122.08,123.15,121.97,122.23,57193.0,116.4001,117.4203,116.2952,116.5431,57193.0
2022-03-24 10:30:00,122.26,123.1,121.94,122.15,48807.0,116.5717,117.3726,116.2666,116.4668,48807.0
2022-03-24 11:00:00,122.25,123.15,122.08,122.96,66591.0,116.5622,117.4203,116.4001,117.2392,66591.0
2022-03-24 11:30:00,122.89,123.39,122.7,123.16,44437.0,117.1724,117.6491,116.9913,117.4298,44437.0
2022-03-24 12:00:00,123.15,123.35,122.45,122.57,54220.0,117.4203,117.611,116.7529,116.8673,54220.0
2022-03-24 12:30:00,122.61,122.77,122.14,122.27,35033.0,116.9054,117.058,116.4573,116.5813,35033.0
2022-03-24 13:00:00,122.47,122.69,122.13,122.69,30870.0,116.772,116.9817,116.4478,116.9817,30870.0
2022-03-24 13:30:00,122.69,122.72,122.22,122.22,9034.0,116.9817,117.0103,116.5336,116.5336,9034.0
2022-03-24 14:00:00,122.16,122.39,121.76,121.89,23028.0,116.4764,116.6957,116.095,116.2189,23028.0
2022-03-24 14:30:00,121.86,121.9,121.3,121.64,60890.0,116.1903,116.2285,115.6564,115.9806,60890.0
2022-03-24 15:00:00,121.54,122.76,121.32,122.72,46549.0,115.8852,117.0485,115.6755,117.0103,46549.0
2022-03-24 15:30:00,122.72,123.0,122.16,122.89,98318.0,117.0103,117.2773,116.4764,117.1724,98318.0
2022-03-25 09:30:00,123.74,126.1,123.6,125.67,194478.0,117.9829,120.2331,117.8494,119.8231,194478.0
2022-03-25 10:00:00,125.7,126.84,125.26,126.38,120695.0,119.8517,120.9386,119.4321,120.5,120695.0
2022-03-25 10:30:00,126.4,127.98,126.4,127.88,110728.0,120.5191,122.0256,120.5191,121.9302,110728.0
2022-03-25 11:00:00,127.91,127.97,124.68,125.47,131600.0,121.9588,122.0161,118.8791,119.6324,131600.0
2022-03-25 11:30:00,125.26,126.58,125.07,125.75,87685.0,119.4321,120.6907,119.251,119.8993,87685.0
2022-03-25 12:00:00,125.83,126.12,125.5,125.83,67291.0,119.9756,120.2521,119.661,119.9756,67291.0
2022-03-25 12:30:00,125.83,126.14,125.3,125.86,52014.0,119.9756,120.2712,119.4703,120.0042,52014.0
2022-03-25 13:00:00,125.72,126.1,125.08,125.4,56492.0,119.8707,120.2331,119.2605,119.5656,56492.0
2022-03-25 13:30:00,125.5,126.31,125.5,126.3,20385.0,119.661,120.4333,119.661,120.4238,20385.0
2022-03-25 14:00:00,126.37,126.68,126.24,126.39,35322.0,120.4905,120.7861,120.3665,120.5096,35322.0
2022-03-25 14:30:00,126.48,126.63,126.22,126.24,73774.0,120.5954,120.7384,120.3475,120.3665,73774.0
2022-03-25 15:00:00,126.19,126.19,125.24,125.24,37301.0,120.3189,120.3189,119.4131,119.4131,37301.0
2022-03-25 15:30:00,125.43,127.39,125.27,127.24,158951.0,119.5942,121.463,119.4417,121.32,158951.0
2022-03-28 09:30:00,126.53,126.53,122.62,124.93,244054.0,120.6431,120.6431,116.915,119.1175,244054.0
2022-03-28 10:00:00,124.81,125.23,124.1,125.0,61660.0,119.0031,119.4035,118.3261,119.1842,61660.0
2022-03-28 10:30:00,125.14,125.23,123.7,123.71,70050.0,119.3177,119.4035,117.9447,117.9543,70050.0
2022-03-28 11:00:00,123.71,124.03,122.99,123.83,49928.0,117.9543,118.2594,117.2678,118.0687,49928.0
2022-03-28 11:30:00,123.86,123.86,122.46,122.67,63661.0,118.0973,118.0973,116.7624,116.9626,63661.0
2022-03-28 12:00:00,122.5,123.0,122.11,122.54,40023.0,116.8006,117.2773,116.4287,116.8387,40023.0
2022-03-28 12:30:00,122.81,123.54,122.45,123.38,38337.0,117.0961,117.7922,116.7529,117.6396,38337.0
2022-03-28 13:00:00,123.36,123.5,122.95,123.33,30775.0,117.6205,117.754,117.2296,117.5919,30775.0
2022-03-28 13:30:00,123.65,123.65,123.22,123.38,20326.0,117.8971,117.8971,117.4871,117.6396,20326.0
2022-03-28 14:00:00,123.34,123.8,123.31,123.5,18889.0,117.6015,118.0401,117.5729,117.754,18889.0
2022-03-28 14:30:00,123.49,124.85,123.44,124.83,51990.0,117.7445,119.0412,117.6968,119.0221,51990.0
2022-03-28 15:00:00,124.88,125.0,124.33,124.9,51852.0,119.0698,119.1842,118.5454,119.0889,51852.0
2022-03-28 15:30:00,124.91,126.33,124.81,126.26,132717.0,119.0984,120.4524,119.0031,120.3856,132717.0
2022-03-29 09:30:00,131.42,132.47,128.54,128.61,215357.0,125.3055,126.3067,122.5595,122.6263,215357.0
2022-03-29 10:00:00,128.79,128.87,127.34,128.7,163580.0,122.7979,122.8742,121.4154,122.7121,163580.0
2022-03-29 10:30:00,128.73,129.55,128.28,129.43,90548.0,122.7407,123.5225,122.3116,123.4081,90548.0
2022-03-29 11:00:00,129.74,129.78,128.39,129.0,27370.0,123.7037,123.7418,122.4165,122.9981,27370.0
2022-03-29 11:30:00,129.18,129.6,128.68,129.05,49122.0,123.1698,123.5702,122.693,123.0458,49122.0
2022-03-29 12:00:00,129.15,129.15,127.61,127.69,43082.0,123.1412,123.1412,121.6728,121.7491,43082.0
2022-03-29 12:30:00,127.67,127.69,126.7,126.85,55492.0,121.73,121.7491,120.8051,120.9482,55492.0
2022-03-29 13:00:00,126.87,127.25,126.34,127.06,48697.0,120.9672,121.3296,120.4619,121.1484,48697.0
2022-03-29 13:30:00,126.85,127.63,126.75,127.25,54715.0,120.9482,121.6919,120.8528,121.3296,54715.0
2022-03-29 14:00:00,127.37,127.75,127.12,127.6,31869.0,121.444,121.8063,121.2056,121.6633,31869.0
2022-03-29 14:30:00,127.72,128.31,127.51,127.9,32038.0,121.7777,122.3402,121.5775,121.9493,32038.0
2022-03-29 15:00:00,127.88,128.61,127.76,128.56,92897.0,121.9302,122.6263,121.8158,122.5786,92897.0
2022-03-29 15:30:00,128.62,129.31,128.06,128.49,167560.0,122.6358,123.2937,122.1019,122.5119,167560.0
2022-03-30 09:30:00,128.37,128.72,126.61,128.05,106063.0,122.3974,122.7312,120.7193,122.0923,106063.0
2022-03-30 10:00:00,128.2,128.26,126.11,126.3,45388.0,122.2354,122.2926,120.2426,120.4238,45388.0
2022-03-30 10:30:00,126.25,127.15,125.98,126.73,56891.0,120.3761,121.2342,120.1186,120.8338,56891.0
2022-03-30 11:00:00,126.69,126.78,125.8,126.28,46298.0,120.7956,120.8814,119.947,120.4047,46298.0
2022-03-30 11:30:00,126.2,126.57,125.66,125.97,27801.0,120.3284,120.6812,119.8135,120.1091,27801.0
2022-03-30 12:00:00,126.04,126.08,125.21,125.54,45999.0,120.1759,120.214,119.3845,119.6991,45999.0
2022-03-30 12:30:00,125.53,125.97,125.36,125.53,19456.0,119.6896,120.1091,119.5275,119.6896,19456.0
2022-03-30 13:00:00,125.43,125.48,124.58,124.69,41654.0,119.5942,119.6419,118.7838,118.8887,41654.0
2022-03-30 13:30:00,124.5,124.85,124.24,124.3,22699.0,118.7075,119.0412,118.4596,118.5168,22699.0
2022-03-30 14:00:00,124.34,125.2,124.33,124.53,30619.0,118.5549,119.3749,118.5454,118.7361,30619.0
2022-03-30 14:30:00,124.65,124.72,123.66,123.71,48147.0,118.8505,118.9173,117.9066,117.9543,48147.0
2022-03-30 15:00:00,123.73,123.92,123.0,123.44,63401.0,117.9733,118.1545,117.2773,117.6968,63401.0
2022-03-30 15:30:00,123.5,125.2,123.41,125.2,122850.0,117.754,119.3749,117.6682,119.3749,122850.0
2022-03-31 09:30:00,124.86,126.4,124.64,125.67,91356.0,119.0508,120.5191,118.841,119.8231,91356.0
2022-03-31 10:00:00,125.55,125.55,123.05,123.95,86965.0,119.7087,119.7087,117.325,118.1831,86965.0
2022-03-31 10:30:00,123.98,125.18,123.77,125.0,73578.0,118.2117,119.3559,118.0115,119.1842,73578.0
2022-03-31 11:00:00,124.92,125.09,123.93,123.93,23048.0,119.108,119.2701,118.164,118.164,23048.0
2022-03-31 11:30:00,123.75,123.89,123.17,123.5,15066.0,117.9924,118.1259,117.4394,117.754,15066.0
2022-03-31 12:00:00,123.36,123.57,122.56,122.77,45433.0,117.6205,117.8208,116.8578,117.058,45433.0
2022-03-31 12:30:00,122.78,123.14,122.54,122.62,34058.0,117.0675,117.4108,116.8387,116.915,34058.0
2022-03-31 13:00:00,122.66,122.74,121.91,122.05,40650.0,116.9531,117.0294,116.238,116.3715,40650.0
2022-03-31 13:30:00,122.01,122.63,121.9,122.27,21322.0,116.3334,116.9245,116.2285,116.5813,21322.0
2022-03-31 14:00:00,122.15,122.15,121.22,121.37,73924.0,116.4668,116.4668,115.5801,115.7231,73924.0
2022-03-31 14:30:00,121.35,121.35,120.33,121.11,67686.0,115.7041,115.7041,114.7315,115.4752,67686.0
2022-03-31 15:00:00,121.21,121.49,120.02,120.15,66865.0,115.5706,115.8375,114.4359,114.5599,66865.0
2022-03-31 15:30:00,120.2,120.2,116.92,117.0,225370.0,114.6076,114.6076,111.4802,111.5564,225370.0
2022-04-01 09:30:00,119.39,119.82,117.37,118.45,163037.0,113.8353,114.2452,111.9092,112.939,163037.0
2022-04-01 10:00:00,118.41,118.9,115.68,115.68,302437.0,112.9008,113.368,110.2979,110.2979,302437.0
2022-04-01 10:30:00,115.81,116.67,115.64,116.25,80162.0,110.4218,111.2418,110.2597,110.8413,80162.0
2022-04-01 11:00:00,116.12,117.72,116.06,117.41,86541.0,110.7174,112.243,110.6602,111.9474,86541.0
2022-04-01 11:30:00,117.49,117.49,116.23,116.52,43213.0,112.0237,112.0237,110.8223,111.0988,43213.0
2022-04-01 12:00:00,116.47,116.6,115.22,116.2,283830.0,111.0511,111.1751,109.8593,110.7937,283830.0
2022-04-01 12:30:00,116.16,116.16,115.04,115.29,54909.0,110.7555,110.7555,109.6876,109.926,54909.0
2022-04-01 13:00:00,115.28,115.29,113.97,114.57,93532.0,109.9165,109.926,108.6674,109.2395,93532.0
2022-04-01 13:30:00,114.6,115.62,114.59,115.62,31760.0,109.2681,110.2407,109.2586,110.2407,31760.0
2022-04-01 14:00:00,115.47,116.88,115.44,116.88,72548.0,110.0976,111.442,110.069,111.442,72548.0
2022-04-01 14:30:00,116.96,117.41,116.19,116.29,55575.0,111.5183,111.9474,110.7841,110.8795,55575.0
2022-04-01 15:00:00,116.25,116.69,115.13,115.38,45778.0,110.8413,111.2609,109.7735,110.0118,45778.0
2022-04-01 15:30:00,115.34,116.71,114.75,116.46,137640.0,109.9737,111.2799,109.4111,111.0416,137640.0
2022-04-04 09:30:00,116.03,116.1,112.96,115.27,141784.0,110.6316,110.6983,107.7044,109.9069,141784.0
2022-04-04 10:00:00,115.41,117.72,115.15,117.32,90042.0,110.0404,112.243,109.7925,111.8616,90042.0
2022-04-04 10:30:00,117.33,117.74,114.79,114.84,103724.0,111.8711,112.262,109.4493,109.4969,103724.0
2022-04-04 11:00:00,114.73,115.09,113.91,114.16,60329.0,109.3921,109.7353,108.6102,108.8486,60329.0
2022-04-04 11:30:00,114.12,114.65,113.95,114.58,81356.0,108.8104,109.3158,108.6484,109.249,81356.0
2022-04-04 12:00:00,114.58,114.8,114.16,114.49,37366.0,109.249,109.4588,108.8486,109.1632,37366.0
2022-04-04 12:30:00,114.36,114.5,113.86,114.25,30713.0,109.0393,109.1728,108.5625,108.9344,30713.0
2022-04-04 13:00:00,114.16,114.66,113.94,114.46,21169.0,108.8486,109.3253,108.6388,109.1346,21169.0
2022-04-04 13:30:00,114.52,114.99,114.44,114.97,17548.0,109.1918,109.64,109.1156,109.6209,17548.0
2022-04-04 14:00:00,114.89,115.65,114.8,115.57,38432.0,109.5446,110.2693,109.4588,110.193,38432.0
2022-04-04 14:30:00,115.64,115.92,115.42,115.75,42835.0,110.2597,110.5267,110.05,110.3646,42835.0
2022-04-04 15:00:00,115.71,116.13,115.53,115.53,58804.0,110.3265,110.7269,110.1548,110.1548,58804.0
2022-04-04 15:30:00,115.54,115.55,114.46,115.21,88147.0,110.1644,110.1739,109.1346,109.8497,88147.0
2022-04-05 09:30:00,113.62,115.98,113.5,115.73,192757.0,108.3337,110.5839,108.2193,110.3455,192757.0
2022-04-05 10:00:00,115.78,116.87,114.4,114.5,129760.0,110.3932,111.4325,109.0774,109.1728,129760.0
2022-04-05 10:30:00,114.39,115.79,114.37,115.19,49238.0,109.0679,110.4027,109.0488,109.8307,49238.0
2022-04-05 11:00:00,115.15,115.37,114.6,115.2,43542.0,109.7925,110.0023,109.2681,109.8402,43542.0
2022-04-05 11:30:00,115.3,116.0,114.66,114.72,86560.0,109.9355,110.603,109.3253,109.3825,86560.0
2022-04-05 12:00:00,114.67,114.93,113.84,114.04,42689.0,109.3349,109.5828,108.5435,108.7342,42689.0
2022-04-05 12:30:00,114.0,114.65,113.98,114.65,61368.0,108.696,109.3158,108.677,109.3158,61368.0
2022-04-05 13:00:00,114.56,115.32,114.5,114.99,69449.0,109.23,109.9546,109.1728,109.64,69449.0
2022-04-05 13:30:00,114.94,114.94,114.26,114.53,60842.0,109.5923,109.5923,108.9439,109.2014,60842.0
2022-04-05 14:00:00,114.47,114.48,113.96,114.13,50095.0,109.1442,109.1537,108.6579,108.82,50095.0
2022-04-05 14:30:00,114.08,114.37,113.79,113.87,38422.0,108.7723,109.0488,108.4958,108.5721,38422.0
2022-04-05 15:00:00,113.9,114.05,112.79,112.92,85655.0,108.6007,108.7437,107.5423,107.6663,85655.0
2022-04-05 15:30:00,112.88,112.89,111.5,112.4,374848.0,107.6281,107.6377,106.3123,107.1705,374848.0
2022-04-06 09:30:00,110.0,110.5,108.96,109.79,225614.0,104.8821,105.3589,103.8905,104.6819,225614.0
2022-04-06 10:00:00,109.86,110.62,109.1,110.06,87415.0,104.7486,105.4733,104.024,104.9393,87415.0
2022-04-06 10:30:00,110.06,110.95,109.58,110.15,89160.0,104.9393,105.7879,104.4817,105.0252,89160.0
2022-04-06 11:00:00,110.14,110.7,109.84,110.42,40441.0,105.0156,105.5496,104.7296,105.2826,40441.0
2022-04-06 11:30:00,110.52,110.83,109.91,110.39,36443.0,105.3779,105.6735,104.7963,105.254,36443.0
2022-04-06 12:00:00,110.37,110.56,109.66,110.1,34797.0,105.2349,105.4161,104.558,104.9775,34797.0
2022-04-06 12:30:00,110.01,110.7,110.01,110.28,35404.0,104.8917,105.5496,104.8917,105.1491,35404.0
2022-04-06 13:00:00,110.23,110.67,110.13,110.18,22801.0,105.1014,105.521,105.0061,105.0538,22801.0
2022-04-06 13:30:00,110.11,110.23,109.52,109.63,88347.0,104.987,105.1014,104.4245,104.5293,88347.0
2022-04-06 14:00:00,109.5,111.21,108.26,108.67,225844.0,104.4054,106.0358,103.2231,103.614,225844.0
2022-04-06 14:30:00,108.66,110.49,108.43,110.31,150852.0,103.6045,105.3493,103.3852,105.1777,150852.0
2022-04-06 15:00:00,110.37,110.8,108.9,108.99,94495.0,105.2349,105.6449,103.8333,103.9191,94495.0
2022-04-06 15:30:00,108.85,110.39,108.6,109.6,217395.0,103.7856,105.254,103.5473,104.5007,217395.0
2022-04-07 09:30:00,109.44,109.75,106.42,106.62,191572.0,104.3482,104.6438,101.4687,101.6594,191572.0
2022-04-07 10:00:00,106.72,106.72,104.84,104.93,151782.0,101.7547,101.7547,99.9622,100.048,151782.0
2022-04-07 10:30:00,104.82,106.03,104.33,104.64,114338.0,99.9431,101.0968,99.4759,99.7715,114338.0
2022-04-07 11:00:00,104.69,105.28,104.34,104.79,105237.0,99.8192,100.3817,99.4855,99.9145,105237.0
2022-04-07 11:30:00,104.86,105.66,104.28,105.22,96686.0,99.9813,100.7441,99.4283,100.3245,96686.0
2022-04-07 12:00:00,105.24,105.55,104.93,105.25,33422.0,100.3436,100.6392,100.048,100.3531,33422.0
2022-04-07 12:30:00,105.06,105.41,104.6,105.17,48918.0,100.172,100.5057,99.7334,100.2769,48918.0
2022-04-07 13:00:00,105.16,107.04,105.12,106.9,121745.0,100.2673,102.0598,100.2292,101.9264,121745.0
2022-04-07 13:30:00,107.03,107.52,106.4,107.38,62212.0,102.0503,102.5175,101.4496,102.384,62212.0
2022-04-07 14:00:00,107.34,107.71,107.04,107.15,46046.0,102.3459,102.6987,102.0598,102.1647,46046.0
2022-04-07 14:30:00,107.22,109.4,107.13,109.23,87595.0,102.2315,104.31,102.1457,104.148,87595.0
2022-04-07 15:00:00,109.22,110.09,109.03,109.34,119284.0,104.1384,104.9679,103.9573,104.2528,119284.0
2022-04-07 15:30:00,109.29,110.37,108.55,108.81,269171.0,104.2052,105.2349,103.4996,103.7475,269171.0
2022-04-08 09:30:00,109.78,110.71,109.0,109.8,215037.0,104.6724,105.5591,103.9287,104.6914,215037.0
2022-04-08 10:00:00,109.63,110.89,109.55,110.76,131188.0,104.5293,105.7307,104.4531,105.6068,131188.0
2022-04-08 10:30:00,110.85,112.69,110.8,112.69,195043.0,105.6926,107.447,105.6449,107.447,195043.0
2022-04-08 11:00:00,112.59,112.92,112.18,112.55,99876.0,107.3516,107.6663,106.9607,107.3135,99876.0
2022-04-08 11:30:00,112.64,113.02,112.12,112.37,87010.0,107.3993,107.7616,106.9035,107.1419,87010.0
2022-04-08 12:00:00,112.2,113.21,112.16,113.1,68391.0,106.9798,107.9428,106.9416,107.8379,68391.0
2022-04-08 12:30:00,113.0,113.03,112.34,112.89,38747.0,107.7426,107.7712,107.1133,107.6377,38747.0
2022-04-08 13:00:00,112.84,112.84,112.13,112.29,34019.0,107.59,107.59,106.913,107.0656,34019.0
2022-04-08 13:30:00,112.25,112.25,111.77,112.12,54697.0,107.0274,107.0274,106.5698,106.9035,54697.0
2022-04-08 14:00:00,112.0,112.33,111.25,111.46,71274.0,106.7891,107.1037,106.074,106.2742,71274.0
2022-04-08 14:30:00,111.5,112.29,111.3,112.05,46045.0,106.3123,107.0656,106.1216,106.8368,46045.0
2022-04-08 15:00:00,112.11,112.6,111.93,112.6,63462.0,106.894,107.3612,106.7223,107.3612,63462.0
2022-04-08 15:30:00,112.63,112.66,111.07,111.45,132790.0,107.3898,107.4184,105.9023,106.2647,132790.0
2022-04-11 09:30:00,110.72,113.34,110.22,113.2,324741.0,105.5686,108.0667,105.0919,107.9332,324741.0
2022-04-11 10:00:00,113.16,114.06,112.41,112.87,222023.0,107.8951,108.7532,107.18,107.6186,222023.0
2022-04-11 10:30:00,112.87,112.91,111.9,112.48,111228.0,107.6186,107.6567,106.6937,107.2467,111228.0
2022-04-11 11:00:00,112.37,112.53,111.2,111.59,144723.0,107.1419,107.2944,106.0263,106.3982,144723.0
2022-04-11 11:30:00,111.63,112.27,111.49,111.78,36539.0,106.4363,107.0465,106.3028,106.5793,36539.0
2022-04-11 12:00:00,111.82,112.04,111.57,111.6,26941.0,106.6175,106.8272,106.3791,106.4077,26941.0
2022-04-11 12:30:00,111.65,111.65,110.57,110.88,68551.0,106.4554,106.4554,105.4256,105.7212,68551.0
2022-04-11 13:00:00,110.87,111.41,110.43,110.7,45914.0,105.7117,106.2265,105.2921,105.5496,45914.0
2022-04-11 13:30:00,110.64,111.38,110.63,111.29,48783.0,105.4924,106.1979,105.4828,106.1121,48783.0
2022-04-11 14:00:00,111.11,111.2,110.31,110.94,46056.0,105.9405,106.0263,105.1777,105.7784,46056.0
2022-04-11 14:30:00,110.81,111.74,110.62,111.6,64892.0,105.6544,106.5412,105.4733,106.4077,64892.0
2022-04-11 15:00:00,111.61,112.0,110.79,110.88,68809.0,106.4172,106.7891,105.6354,105.7212,68809.0
2022-04-11 15:30:00,110.82,110.87,109.5,110.15,132846.0,105.664,105.7117,104.4054,105.0252,132846.0
2022-04-12 09:30:00,110.27,113.13,109.43,112.73,264598.0,105.1396,107.8665,104.3387,107.4851,264598.0
2022-04-12 10:00:00,112.72,112.72,111.46,111.65,91583.0,107.4756,107.4756,106.2742,106.4554,91583.0
2022-04-12 10:30:00,111.72,111.79,111.12,111.29,59839.0,106.5221,106.5888,105.95,106.1121,59839.0
2022-04-12 11:00:00,111.13,111.6,110.62,111.42,44076.0,105.9596,106.4077,105.4733,106.2361,44076.0
2022-04-12 11:30:00,111.49,111.71,110.85,110.91,20123.0,106.3028,106.5126,105.6926,105.7498,20123.0
2022-04-12 12:00:00,110.78,110.84,109.55,109.59,37929.0,105.6258,105.683,104.4531,104.4912,37929.0
2022-04-12 12:30:00,109.55,109.82,109.16,109.7,64172.0,104.4531,104.7105,104.0812,104.5961,64172.0
2022-04-12 13:00:00,109.79,110.14,109.27,109.66,67778.0,104.6819,105.0156,104.1861,104.558,67778.0
2022-04-12 13:30:00,109.56,109.56,107.32,107.72,56744.0,104.4626,104.4626,102.3268,102.7082,56744.0
2022-04-12 14:00:00,107.6,108.35,107.13,107.22,65708.0,102.5938,103.3089,102.1457,102.2315,65708.0
2022-04-12 14:30:00,107.22,107.36,106.67,106.95,203482.0,102.2315,102.365,101.7071,101.974,203482.0
2022-04-12 15:00:00,106.91,107.09,105.07,105.33,93805.0,101.9359,102.1075,100.1815,100.4294,93805.0
2022-04-12 15:30:00,105.18,106.79,105.18,106.53,177074.0,100.2864,101.8215,100.2864,101.5736,177074.0
2022-04-13 09:30:00,103.98,106.55,103.36,105.2,153430.0,99.1422,101.5926,98.5511,100.3055,153430.0
2022-04-13 10:00:00,105.44,105.62,104.2,104.39,83522.0,100.5343,100.7059,99.352,99.5331,83522.0
2022-04-13 10:30:00,104.15,104.85,103.53,104.68,81226.0,99.3043,99.9717,98.7132,99.8097,81226.0
2022-04-13 11:00:00,104.64,105.98,104.48,105.97,44770.0,99.7715,101.0492,99.619,101.0396,44770.0
2022-04-13 11:30:00,105.92,106.17,105.16,105.3,40432.0,100.992,101.2303,100.2673,100.4008,40432.0
2022-04-13 12:00:00,105.32,106.16,105.3,105.3,43019.0,100.4199,101.2208,100.4008,100.4008,43019.0
2022-04-13 12:30:00,105.42,106.14,105.41,105.81,35299.0,100.5152,101.2017,100.5057,100.8871,35299.0
2022-04-13 13:00:00,105.8,106.73,105.8,106.29,62387.0,100.8775,101.7643,100.8775,101.3447,62387.0
2022-04-13 13:30:00,106.32,106.51,105.77,106.5,38981.0,101.3733,101.5545,100.8489,101.545,38981.0
2022-04-13 14:00:00,106.5,106.8,106.12,106.28,40520.0,101.545,101.831,101.1827,101.3352,40520.0
2022-04-13 14:30:00,106.38,106.65,106.29,106.41,88262.0,101.4306,101.688,101.3447,101.4592,88262.0
2022-04-13 15:00:00,106.41,106.92,106.14,106.76,71021.0,101.4592,101.9454,101.2017,101.7929,71021.0
2022-04-13 15:30:00,106.89,107.5,106.73,107.16,126954.0,101.9168,102.4984,101.7643,102.1743,126954.0
2022-04-14 09:30:00,106.97,108.91,105.8,106.4,161041.0,101.9931,103.8428,100.8775,101.4496,161041.0
2022-04-14 10:00:00,106.48,107.46,105.16,106.36,112744.0,101.5259,102.4603,100.2673,101.4115,112744.0
2022-04-14 10:30:00,106.44,107.37,105.77,106.23,46743.0,101.4878,102.3745,100.8489,101.2875,46743.0
2022-04-14 11:00:00,106.08,107.56,106.0,107.12,40174.0,101.1445,102.5557,101.0682,102.1361,40174.0
2022-04-14 11:30:00,107.18,107.33,105.69,106.01,22310.0,102.1933,102.3364,100.7727,101.0778,22310.0
2022-04-14 12:00:00,105.86,105.9,104.67,104.69,30060.0,100.9347,100.9729,99.8001,99.8192,30060.0
2022-04-14 12:30:00,104.72,104.77,103.83,104.22,53718.0,99.8478,99.8955,98.9992,99.3711,53718.0
2022-04-14 13:00:00,104.12,104.5,103.76,104.24,33476.0,99.2757,99.638,98.9325,99.3901,33476.0
2022-04-14 13:30:00,104.23,104.61,103.96,104.6,29261.0,99.3806,99.7429,99.1231,99.7334,29261.0
2022-04-14 14:00:00,104.7,105.26,104.36,104.91,33616.0,99.8287,100.3627,99.5045,100.0289,33616.0
2022-04-14 14:30:00,104.98,105.02,104.19,104.19,43584.0,100.0957,100.1338,99.3424,99.3424,43584.0
2022-04-14 15:00:00,104.12,104.68,103.9,104.56,33993.0,99.2757,99.8097,99.0659,99.6952,33993.0
2022-04-14 15:30:00,104.55,104.62,103.44,103.58,148227.0,99.6857,99.7524,98.6273,98.7608,148227.0
2022-04-18 09:30:00,101.42,105.01,101.39,103.0,194110.0,96.7013,100.1243,96.6727,98.2078,194110.0
2022-04-18 10:00:00,103.01,103.34,101.88,102.8,105179.0,98.2173,98.532,97.1399,98.0171,105179.0
2022-04-18 10:30:00,103.04,104.01,103.04,103.9,48028.0,98.246,99.1708,98.246,99.0659,48028.0
2022-04-18 11:00:00,103.96,104.63,103.54,103.7,56689.0,99.1231,99.762,98.7227,98.8752,56689.0
2022-04-18 11:30:00,103.61,104.02,102.91,104.02,31513.0,98.7894,99.1804,98.122,99.1804,31513.0
2022-04-18 12:00:00,103.9,103.99,103.15,103.28,65884.0,99.0659,99.1518,98.3508,98.4748,65884.0
2022-04-18 12:30:00,103.33,104.33,103.12,104.27,33049.0,98.5225,99.4759,98.3222,99.4187,33049.0
2022-04-18 13:00:00,104.22,104.9,104.13,104.67,87630.0,99.3711,100.0194,99.2852,99.8001,87630.0
2022-04-18 13:30:00,104.63,105.98,104.63,105.57,59168.0,99.762,101.0492,99.762,100.6582,59168.0
2022-04-18 14:00:00,105.58,105.78,104.95,105.1,44799.0,100.6678,100.8585,100.0671,100.2101,44799.0
2022-04-18 14:30:00,105.22,105.53,105.01,105.06,26510.0,100.3245,100.6201,100.1243,100.172,26510.0
2022-04-18 15:00:00,105.02,105.18,103.98,104.09,36522.0,100.1338,100.2864,99.1422,99.2471,36522.0
2022-04-18 15:30:00,104.02,104.73,103.25,104.73,120626.0,99.1804,99.8573,98.4462,99.8573,120626.0
2022-04-19 09:30:00,105.59,108.33,105.51,108.29,181760.0,100.6773,103.2898,100.601,103.2517,181760.0
2022-04-19 10:00:00,108.33,108.6,107.4,107.98,108757.0,103.2898,103.5473,102.4031,102.9561,108757.0
2022-04-19 10:30:00,108.0,108.83,107.91,107.91,105903.0,102.9752,103.7666,102.8894,102.8894,105903.0
2022-04-19 11:00:00,107.87,108.42,107.55,108.33,29447.0,102.8512,103.3756,102.5461,103.2898,29447.0
2022-04-19 11:30:00,108.4,108.55,107.97,107.97,22465.0,103.3566,103.4996,102.9466,102.9466,22465.0
2022-04-19 12:00:00,108.0,108.29,107.67,107.88,28831.0,102.9752,103.2517,102.6605,102.8608,28831.0
2022-04-19 12:30:00,107.99,108.07,107.51,107.77,20401.0,102.9656,103.0419,102.508,102.7559,20401.0
2022-04-19 13:00:00,107.84,108.28,107.7,107.7,25011.0,102.8226,103.2422,102.6891,102.6891,25011.0
2022-04-19 13:30:00,107.82,108.6,107.82,108.3,73487.0,102.8036,103.5473,102.8036,103.2612,73487.0
2022-04-19 14:00:00,108.27,108.39,107.63,108.15,21404.0,103.2326,103.347,102.6224,103.1182,21404.0
2022-04-19 14:30:00,108.21,108.72,108.13,108.65,24506.0,103.1754,103.6617,103.0991,103.5949,24506.0
2022-04-19 15:00:00,108.63,109.48,108.48,109.24,93566.0,103.5759,104.3863,103.4329,104.1575,93566.0
2022-04-19 15:30:00,109.23,109.8,108.92,109.18,142533.0,104.148,104.6914,103.8524,104.1003,142533.0
2022-04-20 09:30:00,111.48,112.73,110.9,112.25,196693.0,106.2933,107.4851,105.7403,107.0274,196693.0
2022-04-20 10:00:00,112.19,112.37,111.03,112.35,78928.0,106.9702,107.1419,105.8642,107.1228,78928.0
2022-04-20 10:30:00,112.26,113.87,112.03,113.72,125185.0,107.037,108.5721,106.8177,108.4291,125185.0
2022-04-20 11:00:00,113.67,113.67,112.51,113.17,76350.0,108.3814,108.3814,107.2754,107.9046,76350.0
2022-04-20 11:30:00,113.17,114.01,113.09,114.01,40857.0,107.9046,108.7056,107.8284,108.7056,40857.0
2022-04-20 12:00:00,114.0,114.05,113.08,113.21,31521.0,108.696,108.7437,107.8188,107.9428,31521.0
2022-04-20 12:30:00,113.2,114.0,113.2,113.65,35386.0,107.9332,108.696,107.9332,108.3623,35386.0
2022-04-20 13:00:00,113.64,113.87,112.61,112.68,71816.0,108.3528,108.5721,107.3707,107.4374,71816.0
2022-04-20 13:30:00,112.65,113.74,112.61,113.45,20005.0,107.4088,108.4481,107.3707,108.1716,20005.0
2022-04-20 14:00:00,113.45,113.54,112.48,112.53,56237.0,108.1716,108.2574,107.2467,107.2944,56237.0
2022-04-20 14:30:00,112.36,112.48,111.2,111.53,55271.0,107.1323,107.2467,106.0263,106.3409,55271.0
2022-04-20 15:00:00,111.58,112.88,111.58,112.65,48307.0,106.3886,107.6281,106.3886,107.4088,48307.0
2022-04-20 15:30:00,112.66,112.87,111.64,111.81,161199.0,107.4184,107.6186,106.4458,106.6079,161199.0
2022-04-21 09:30:00,114.67,115.95,113.61,114.72,125920.0,109.3349,110.5553,108.3242,109.3825,125920.0
2022-04-21 10:00:00,114.5,114.75,113.82,114.67,46854.0,109.1728,109.4111,108.5244,109.3349,46854.0
2022-04-21 10:30:00,114.64,114.64,113.39,113.45,45008.0,109.3063,109.3063,108.1144,108.1716,45008.0
2022-04-21 11:00:00,113.35,113.62,111.5,111.61,57614.0,108.0763,108.3337,106.3123,106.4172,57614.0
2022-04-21 11:30:00,111.78,111.88,110.42,110.46,61781.0,106.5793,106.6747,105.2826,105.3207,61781.0
2022-04-21 12:00:00,110.5,110.67,109.68,109.8,51436.0,105.3589,105.521,104.577,104.6914,51436.0
2022-04-21 12:30:00,109.66,110.1,109.14,109.2,65970.0,104.558,104.9775,104.0621,104.1194,65970.0
2022-04-21 13:00:00,109.14,109.43,108.24,109.43,45323.0,104.0621,104.3387,103.204,104.3387,45323.0
2022-04-21 13:30:00,109.4,109.91,108.77,108.8,53733.0,104.31,104.7963,103.7094,103.738,53733.0
2022-04-21 14:00:00,108.65,108.66,107.94,107.95,55468.0,103.5949,103.6045,102.918,102.9275,55468.0
2022-04-21 14:30:00,107.75,108.53,106.2,106.35,75900.0,102.7368,103.4805,101.2589,101.402,75900.0
2022-04-21 15:00:00,106.35,106.74,105.3,106.66,97649.0,101.402,101.7738,100.4008,101.6975,97649.0
2022-04-21 15:30:00,106.61,106.74,105.23,106.07,138912.0,101.6499,101.7738,100.3341,101.135,138912.0
2022-04-22 09:30:00,105.4,105.4,102.29,102.45,169107.0,100.4962,100.4962,97.5308,97.6834,169107.0
2022-04-22 10:00:00,102.37,103.52,102.27,102.65,61648.0,97.6071,98.7036,97.5118,97.8741,61648.0
2022-04-22 10:30:00,102.61,102.71,101.18,101.18,97373.0,97.836,97.9313,96.4725,96.4725,97373.0
2022-04-22 11:00:00,101.19,102.07,100.99,101.48,71681.0,96.482,97.3211,96.2913,96.7585,71681.0
2022-04-22 11:30:00,101.44,101.56,99.81,100.02,124785.0,96.7204,96.8348,95.1662,95.3665,124785.0
2022-04-22 12:00:00,99.92,100.75,99.65,100.51,116155.0,95.2711,96.0625,95.0137,95.8337,116155.0
2022-04-22 12:30:00,100.48,101.01,100.35,100.36,51038.0,95.8051,96.3104,95.6811,95.6906,51038.0
2022-04-22 13:00:00,100.25,100.48,99.87,100.3,68898.0,95.5858,95.8051,95.2234,95.6334,68898.0
2022-04-22 13:30:00,100.23,100.37,99.14,99.21,45716.0,95.5667,95.7002,94.5274,94.5941,45716.0
2022-04-22 14:00:00,99.14,99.99,98.96,99.01,66522.0,94.5274,95.3379,94.3558,94.4035,66522.0
2022-04-22 14:30:00,99.07,99.2,97.88,98.29,97314.0,94.4607,94.5846,93.326,93.717,97314.0
2022-04-22 15:00:00,98.32,99.33,97.64,98.69,110821.0,93.7456,94.7086,93.0972,94.0983,110821.0
2022-04-22 15:30:00,98.82,99.84,96.21,96.57,289004.0,94.2223,95.1948,91.7337,92.077,289004.0
2022-04-25 09:30:00,94.31,94.55,91.13,91.26,321151.0,89.9221,90.151,86.8901,87.014,321151.0
2022-04-25 10:00:00,91.11,92.44,90.41,91.9,214657.0,86.871,88.1391,86.2036,87.6243,214657.0
2022-04-25 10:30:00,91.83,92.58,89.95,89.95,163992.0,87.5575,88.2726,85.765,85.765,163992.0
2022-04-25 11:00:00,90.03,91.26,89.71,90.59,128746.0,85.8413,87.014,85.5361,86.3752,128746.0
2022-04-25 11:30:00,90.62,91.35,89.7,90.66,73165.0,86.4038,87.0998,85.5266,86.4419,73165.0
2022-04-25 12:00:00,90.39,92.43,90.24,91.9,72785.0,86.1845,88.1296,86.0415,87.6243,72785.0
2022-04-25 12:30:00,91.86,92.81,91.82,92.35,84324.0,87.5861,88.4919,87.548,88.0533,84324.0
2022-04-25 13:00:00,92.42,93.57,91.63,93.08,92445.0,88.1201,89.2166,87.3668,88.7494,92445.0
2022-04-25 13:30:00,93.05,93.32,92.06,92.16,53623.0,88.7207,88.9782,87.7768,87.8722,53623.0
2022-04-25 14:00:00,92.4,94.67,91.87,94.67,99149.0,88.101,90.2654,87.5956,90.2654,99149.0
2022-04-25 14:30:00,94.68,95.54,94.27,94.98,91215.0,90.2749,91.0949,89.884,90.561,91215.0
2022-04-25 15:00:00,94.96,96.45,94.16,96.34,115212.0,90.5419,91.9626,89.7791,91.8577,115212.0
2022-04-25 15:30:00,96.28,97.56,96.16,97.0,237254.0,91.8005,93.0209,91.6861,92.487,237254.0
2022-04-26 09:30:00,93.84,96.05,93.26,95.91,144791.0,89.474,91.5812,88.921,91.4477,144791.0
2022-04-26 10:00:00,95.75,96.5,94.31,95.04,123392.0,91.2951,92.0102,89.9221,90.6182,123392.0
2022-04-26 10:30:00,95.09,95.24,93.41,93.83,68700.0,90.6658,90.8089,89.064,89.4645,68700.0
2022-04-26 11:00:00,93.89,93.89,92.34,92.68,69145.0,89.5217,89.5217,88.0438,88.368,69145.0
2022-04-26 11:30:00,92.68,93.03,91.81,91.81,79151.0,88.368,88.7017,87.5384,87.5384,79151.0
2022-04-26 12:00:00,91.83,93.37,91.59,93.22,79124.0,87.5575,89.0259,87.3287,88.8828,79124.0
2022-04-26 12:30:00,93.17,93.17,91.93,92.97,49791.0,88.8352,88.8352,87.6529,88.6445,49791.0
2022-04-26 13:00:00,92.9,92.9,90.68,90.76,174276.0,88.5777,88.5777,86.461,86.5373,174276.0
2022-04-26 13:30:00,90.68,91.57,90.31,90.85,231344.0,86.461,87.3096,86.1082,86.6231,231344.0
2022-04-26 14:00:00,90.94,91.91,90.64,91.91,56752.0,86.7089,87.6338,86.4229,87.6338,56752.0
2022-04-26 14:30:00,91.84,92.12,90.83,91.73,44869.0,87.567,87.834,86.604,87.4622,44869.0
2022-04-26 15:00:00,91.89,91.91,89.98,90.22,125633.0,87.6147,87.6338,85.7936,86.0224,125633.0
2022-04-26 15:30:00,90.21,90.47,89.25,89.3,428730.0,86.0129,86.2608,85.0975,85.1452,428730.0
2022-04-27 09:30:00,89.38,92.1,88.96,91.35,164592.0,85.2215,87.8149,84.821,87.0998,164592.0
2022-04-27 10:00:00,91.5,92.2,89.09,89.11,137226.0,87.2429,87.9103,84.945,84.9641,137226.0
2022-04-27 10:30:00,89.2,90.73,88.45,90.19,85155.0,85.0499,86.5087,84.3348,85.9938,85155.0
2022-04-27 11:00:00,90.19,91.09,89.6,90.93,73991.0,85.9938,86.8519,85.4313,86.6994,73991.0
2022-04-27 11:30:00,91.05,91.58,90.56,90.89,58473.0,86.8138,87.3191,86.3466,86.6612,58473.0
2022-04-27 12:00:00,90.82,91.76,90.54,91.61,44283.0,86.5945,87.4908,86.3275,87.3477,44283.0
2022-04-27 12:30:00,91.77,92.2,91.26,91.71,58063.0,87.5003,87.9103,87.014,87.4431,58063.0
2022-04-27 13:00:00,91.6,91.94,90.36,91.27,47068.0,87.3382,87.6624,86.1559,87.0236,47068.0
2022-04-27 13:30:00,91.39,91.8,90.9,91.72,54330.0,87.138,87.5289,86.6708,87.4526,54330.0
2022-04-27 14:00:00,91.64,91.85,91.17,91.21,48553.0,87.3764,87.5766,86.9282,86.9664,48553.0
2022-04-27 14:30:00,91.13,91.94,90.12,90.29,80284.0,86.8901,87.6624,85.9271,86.0892,80284.0
2022-04-27 15:00:00,90.28,90.49,89.46,90.12,71601.0,86.0796,86.2799,85.2978,85.9271,71601.0
2022-04-27 15:30:00,90.06,90.31,89.04,89.3,127446.0,85.8699,86.1082,84.8973,85.1452,127446.0
2022-04-28 09:30:00,92.21,92.22,89.61,90.04,131006.0,87.9198,87.9294,85.4408,85.8508,131006.0
2022-04-28 10:00:00,90.02,90.02,88.29,88.88,81737.0,85.8317,85.8317,84.1822,84.7448,81737.0
2022-04-28 10:30:00,88.65,88.76,87.81,88.64,67192.0,84.5255,84.6303,83.7245,84.5159,67192.0
2022-04-28 11:00:00,88.73,89.5,88.73,89.05,198346.0,84.6017,85.3359,84.6017,84.9069,198346.0
2022-04-28 11:30:00,89.07,89.51,88.22,89.12,46778.0,84.9259,85.3455,84.1155,84.9736,46778.0
2022-04-28 12:00:00,89.09,90.2,88.75,90.19,231579.0,84.945,86.0033,84.6208,85.9938,231579.0
2022-04-28 12:30:00,90.25,91.78,90.14,91.59,125771.0,86.051,87.5098,85.9461,87.3287,125771.0
2022-04-28 13:00:00,91.63,92.7,91.42,92.56,79590.0,87.3668,88.387,87.1666,88.2535,79590.0
2022-04-28 13:30:00,92.55,92.84,92.14,92.33,96993.0,88.244,88.5205,87.8531,88.0342,96993.0
2022-04-28 14:00:00,92.45,92.62,92.09,92.28,79802.0,88.1487,88.3108,87.8054,87.9866,79802.0
2022-04-28 14:30:00,92.33,93.34,92.06,93.06,83223.0,88.0342,88.9973,87.7768,88.7303,83223.0
2022-04-28 15:00:00,93.09,93.76,93.04,93.27,174120.0,88.7589,89.3977,88.7112,88.9305,174120.0
2022-04-28 15:30:00,93.36,93.39,92.15,92.82,218291.0,89.0163,89.0449,87.8626,88.5014,218291.0
2022-04-29 09:30:00,91.51,92.4,90.51,92.35,138856.0,87.2524,88.101,86.2989,88.0533,138856.0
2022-04-29 10:00:00,92.42,92.64,89.49,89.49,124730.0,88.1201,88.3298,85.3264,85.3264,124730.0
2022-04-29 10:30:00,89.57,89.99,89.09,89.97,106266.0,85.4027,85.8031,84.945,85.784,106266.0
2022-04-29 11:00:00,89.92,90.3,89.47,90.1,30220.0,85.7364,86.0987,85.3073,85.908,30220.0
2022-04-29 11:30:00,90.22,90.86,89.84,89.95,35876.0,86.0224,86.6326,85.6601,85.765,35876.0
2022-04-29 12:00:00,89.91,89.93,88.78,88.9,55039.0,85.7268,85.7459,84.6494,84.7638,55039.0
2022-04-29 12:30:00,88.87,89.0,87.74,87.99,70693.0,84.7352,84.8592,83.6578,83.8962,70693.0
2022-04-29 13:00:00,88.01,88.78,87.8,88.44,51659.0,83.9152,84.6494,83.715,84.3252,51659.0
2022-04-29 13:30:00,88.61,89.02,87.59,87.65,34970.0,84.4873,84.8782,83.5148,83.572,34970.0
2022-04-29 14:00:00,87.61,87.61,86.52,86.65,84678.0,83.5339,83.5339,82.4946,82.6185,84678.0
2022-04-29 14:30:00,86.55,86.79,85.27,85.88,105255.0,82.5232,82.752,81.3027,81.8843,105255.0
2022-04-29 15:00:00,85.75,85.87,84.47,84.47,184648.0,81.7604,81.8748,80.5399,80.5399,184648.0
2022-04-29 15:30:00,84.44,85.17,82.6,83.2,340197.0,80.5113,81.2074,78.7569,79.329,340197.0
2022-05-02 09:30:00,84.29,84.77,81.74,83.62,316873.0,80.3683,80.826,77.937,79.7295,316873.0
2022-05-02 10:00:00,83.75,85.45,82.31,84.77,171046.0,79.8534,81.4743,78.4804,80.826,171046.0
2022-05-02 10:30:00,84.86,85.65,84.0,84.0,124404.0,80.9118,81.665,80.0918,80.0918,124404.0
2022-05-02 11:00:00,83.91,84.02,82.85,82.95,97609.0,80.006,80.1109,78.9953,79.0907,97609.0
2022-05-02 11:30:00,83.0,83.65,82.51,83.6,48785.0,79.1383,79.7581,78.6711,79.7104,48785.0
2022-05-02 12:00:00,83.67,83.9,82.6,83.2,60436.0,79.7772,79.9965,78.7569,79.329,60436.0
2022-05-02 12:30:00,83.36,83.59,81.66,81.78,53027.0,79.4816,79.7009,77.8607,77.9751,53027.0
2022-05-02 13:00:00,81.86,82.21,81.06,81.24,58122.0,78.0514,78.3851,77.2886,77.4602,58122.0
2022-05-02 13:30:00,81.3,81.67,80.29,80.65,101739.0,77.5174,77.8702,76.5544,76.8977,101739.0
2022-05-02 14:00:00,80.61,81.16,79.37,79.73,135228.0,76.8595,77.3839,75.6772,76.0205,135228.0
2022-05-02 14:30:00,79.7,80.25,78.88,79.66,94294.0,75.9919,76.5163,75.21,75.9537,94294.0
2022-05-02 15:00:00,79.87,83.19,79.81,82.91,148168.0,76.154,79.3195,76.0968,79.0525,148168.0
2022-05-02 15:30:00,82.87,84.06,82.58,83.97,336758.0,79.0144,80.149,78.7379,80.0632,336758.0
2022-05-03 09:30:00,85.42,86.5,84.91,85.98,163560.0,81.4457,82.4755,80.9595,81.9797,163560.0
2022-05-03 10:00:00,86.12,86.96,84.95,86.68,133713.0,82.1132,82.9141,80.9976,82.6471,133713.0
2022-05-03 10:30:00,86.75,87.39,86.23,87.28,150904.0,82.7139,83.3241,82.2181,83.2192,150904.0
2022-05-03 11:00:00,87.18,89.08,86.85,88.76,146135.0,83.1239,84.9355,82.8092,84.6303,146135.0
2022-05-03 11:30:00,88.81,89.77,88.51,89.08,234674.0,84.678,85.5934,84.392,84.9355,234674.0
2022-05-03 12:00:00,89.12,89.62,88.17,88.69,176199.0,84.9736,85.4503,84.0678,84.5636,176199.0
2022-05-03 12:30:00,88.6,89.07,88.19,88.68,32600.0,84.4778,84.9259,84.0869,84.5541,32600.0
2022-05-03 13:00:00,88.68,89.49,88.61,88.87,63725.0,84.5541,85.3264,84.4873,84.7352,63725.0
2022-05-03 13:30:00,89.0,89.45,88.64,88.65,41405.0,84.8592,85.2882,84.5159,84.5255,41405.0
2022-05-03 14:00:00,88.78,88.79,87.05,87.1,185728.0,84.6494,84.6589,82.9999,83.0476,185728.0
2022-05-03 14:30:00,87.14,88.53,86.66,88.53,149399.0,83.0857,84.411,82.6281,84.411,149399.0
2022-05-03 15:00:00,88.5,89.06,88.01,88.34,71285.0,84.3824,84.9164,83.9152,84.2299,71285.0
2022-05-03 15:30:00,88.29,88.6,86.88,87.47,177717.0,84.1822,84.4778,82.8378,83.4004,177717.0
2022-05-04 09:30:00,87.86,89.25,87.01,88.81,154313.0,83.7722,85.0975,82.9618,84.678,154313.0
2022-05-04 10:00:00,88.79,88.79,87.34,88.33,100149.0,84.6589,84.6589,83.2764,84.2204,100149.0
2022-05-04 10:30:00,88.33,88.7,87.8,88.44,87558.0,84.2204,84.5731,83.715,84.3252,87558.0
2022-05-04 11:00:00,88.46,88.56,87.77,87.87,109761.0,84.3443,84.4397,83.6864,83.7818,109761.0
2022-05-04 11:30:00,87.94,88.1,87.19,87.84,52314.0,83.8485,84.0011,83.1334,83.7531,52314.0
2022-05-04 12:00:00,87.85,89.12,87.67,89.07,89256.0,83.7627,84.9736,83.5911,84.9259,89256.0
2022-05-04 12:30:00,89.08,89.51,88.84,89.38,112145.0,84.9355,85.3455,84.7066,85.2215,112145.0
2022-05-04 13:00:00,89.43,89.6,88.48,88.5,117496.0,85.2692,85.4313,84.3634,84.3824,117496.0
2022-05-04 13:30:00,88.56,88.96,88.0,88.33,32162.0,84.4397,84.821,83.9057,84.2204,32162.0
2022-05-04 14:00:00,88.56,89.62,87.16,89.09,120855.0,84.4397,85.4503,83.1048,84.945,120855.0
2022-05-04 14:30:00,88.76,92.64,86.54,91.99,311444.0,84.6303,88.3298,82.5136,87.7101,311444.0
2022-05-04 15:00:00,92.23,94.28,91.6,94.04,256675.0,87.9389,89.8935,87.3382,89.6647,256675.0
2022-05-04 15:30:00,94.22,95.72,94.07,95.17,467377.0,89.8363,91.2665,89.6933,90.7421,467377.0
2022-05-05 09:30:00,91.96,92.52,90.08,90.37,158966.0,87.6815,88.2154,85.8889,86.1654,158966.0
2022-05-05 10:00:00,90.25,90.36,87.97,88.53,120332.0,86.051,86.1559,83.8771,84.411,120332.0
2022-05-05 10:30:00,88.37,88.71,85.96,87.11,173363.0,84.2585,84.5827,81.9606,83.0571,173363.0
2022-05-05 11:00:00,87.09,87.54,85.26,85.65,106089.0,83.038,83.4671,81.2932,81.665,106089.0
2022-05-05 11:30:00,85.73,86.82,84.27,84.43,145253.0,81.7413,82.7806,80.3492,80.5018,145253.0
2022-05-05 12:00:00,84.32,86.1,83.48,85.55,153672.0,80.3969,82.0941,79.596,81.5697,153672.0
2022-05-05 12:30:00,85.37,86.29,84.61,86.22,83877.0,81.3981,82.2753,80.6734,82.2085,83877.0
2022-05-05 13:00:00,86.28,87.65,86.28,87.16,62245.0,82.2657,83.572,82.2657,83.1048,62245.0
2022-05-05 13:30:00,87.06,88.27,86.4,86.78,64735.0,83.0094,84.1631,82.3801,82.7425,64735.0
2022-05-05 14:00:00,86.6,87.91,85.72,85.72,73496.0,82.5708,83.8199,81.7318,81.7318,73496.0
2022-05-05 14:30:00,85.76,86.97,85.47,86.38,33832.0,81.7699,82.9236,81.4934,82.3611,33832.0
2022-05-05 15:00:00,86.32,86.37,84.41,84.68,91075.0,82.3039,82.3515,80.4827,80.7402,91075.0
2022-05-05 15:30:00,84.5,87.21,84.11,87.21,261575.0,80.5685,83.1525,80.1967,83.1525,261575.0
2022-05-06 09:30:00,85.7,86.01,81.53,82.08,360140.0,81.7127,82.0083,77.7367,78.2611,360140.0
2022-05-06 10:00:00,82.11,83.9,81.19,82.78,272117.0,78.2897,79.9965,77.4125,78.9286,272117.0
2022-05-06 10:30:00,82.95,84.79,81.6,84.38,138254.0,79.0907,80.8451,77.8035,80.4541,138254.0
2022-05-06 11:00:00,84.27,85.82,83.95,84.81,119199.0,80.3492,81.8271,80.0441,80.8641,119199.0
2022-05-06 11:30:00,85.03,85.04,82.71,82.95,97916.0,81.0739,81.0834,78.8618,79.0907,97916.0
2022-05-06 12:00:00,82.84,84.73,82.77,84.25,114320.0,78.9858,80.7878,78.919,80.3302,114320.0
2022-05-06 12:30:00,84.0,85.87,83.8,85.68,101567.0,80.0918,81.8748,79.9011,81.6936,101567.0
2022-05-06 13:00:00,85.64,86.01,84.02,84.85,83043.0,81.6555,82.0083,80.1109,80.9023,83043.0
2022-05-06 13:30:00,84.88,85.35,83.83,83.94,58704.0,80.9309,81.379,79.9297,80.0346,58704.0
2022-05-06 14:00:00,83.81,84.35,82.63,83.15,128082.0,79.9106,80.4255,78.7856,79.2814,128082.0
2022-05-06 14:30:00,82.88,84.11,82.44,83.44,74126.0,79.0239,80.1967,78.6044,79.5579,74126.0
2022-05-06 15:00:00,83.41,83.61,82.44,83.14,81717.0,79.5293,79.72,78.6044,79.2718,81717.0
2022-05-06 15:30:00,83.16,85.91,83.13,84.92,279032.0,79.2909,81.9129,79.2623,80.969,279032.0
2022-05-09 09:30:00,81.3,82.87,80.5,82.72,189176.0,77.5174,79.0144,76.7547,78.8714,189176.0
2022-05-09 10:00:00,82.72,82.99,80.16,80.32,154636.0,78.8714,79.1288,76.4305,76.583,154636.0
2022-05-09 10:30:00,80.21,80.6,79.4,79.59,168454.0,76.4781,76.85,75.7058,75.887,168454.0
2022-05-09 11:00:00,79.5,80.09,78.47,78.63,199405.0,75.8012,76.3637,74.8191,74.9717,199405.0
2022-05-09 11:30:00,78.54,80.09,78.14,79.78,135349.0,74.8858,76.3637,74.5045,76.0681,135349.0
2022-05-09 12:00:00,79.74,81.35,79.32,81.0,132086.0,76.03,77.5651,75.6296,77.2314,132086.0
2022-05-09 12:30:00,80.7,81.3,79.36,79.41,38626.0,76.9453,77.5174,75.6677,75.7154,38626.0
2022-05-09 13:00:00,79.47,79.97,79.09,79.97,48038.0,75.7726,76.2493,75.4103,76.2493,48038.0
2022-05-09 13:30:00,80.01,80.4,78.88,79.7,77487.0,76.2874,76.6593,75.21,75.9919,77487.0
2022-05-09 14:00:00,79.72,80.4,79.31,79.72,176232.0,76.0109,76.6593,75.62,76.0109,176232.0
2022-05-09 14:30:00,79.55,80.5,79.0,80.3,132068.0,75.8489,76.7547,75.3244,76.564,132068.0
2022-05-09 15:00:00,80.47,81.2,79.28,79.37,144691.0,76.726,77.4221,75.5914,75.6772,144691.0
2022-05-09 15:30:00,79.14,79.35,77.19,78.29,495974.0,75.4579,75.6582,73.5987,74.6475,495974.0
2022-05-10 09:30:00,80.71,81.99,79.95,81.2,218785.0,76.9549,78.1753,76.2302,77.4221,218785.0
2022-05-10 10:00:00,81.19,81.19,78.44,78.63,243174.0,77.4125,77.4125,74.7905,74.9717,243174.0
2022-05-10 10:30:00,78.61,78.62,75.66,76.25,211178.0,74.9526,74.9621,72.1398,72.7024,211178.0
2022-05-10 11:00:00,76.17,76.73,75.0,75.89,149348.0,72.6261,73.1601,71.5105,72.3591,149348.0
2022-05-10 11:30:00,75.86,76.66,74.73,75.54,121667.0,72.3305,73.0933,71.2531,72.0254,121667.0
2022-05-10 12:00:00,75.64,76.3,74.52,74.54,90253.0,72.1208,72.7501,71.0529,71.0719,90253.0
2022-05-10 12:30:00,74.8,74.93,73.45,74.17,99858.0,71.3198,71.4438,70.0327,70.7192,99858.0
2022-05-10 13:00:00,74.08,75.58,74.05,75.58,52028.0,70.6333,72.0636,70.6047,72.0636,52028.0
2022-05-10 13:30:00,75.63,78.29,75.58,78.21,167268.0,72.1112,74.6475,72.0636,74.5712,167268.0
2022-05-10 14:00:00,78.28,78.35,76.5,76.79,122831.0,74.6379,74.7047,72.9408,73.2173,122831.0
2022-05-10 14:30:00,76.91,77.67,76.47,77.16,73469.0,73.3317,74.0563,72.9122,73.57,73469.0
2022-05-10 15:00:00,77.24,78.0,75.99,76.06,88847.0,73.6463,74.371,72.4545,72.5212,88847.0
2022-05-10 15:30:00,76.0,76.79,75.5,76.68,148320.0,72.464,73.2173,71.9873,73.1124,148320.0
2022-05-11 09:30:00,76.73,79.4,75.57,79.32,203851.0,73.1601,75.7058,72.054,75.6296,203851.0
2022-05-11 10:00:00,79.23,80.38,78.07,80.23,175984.0,75.5437,76.6402,74.4377,76.4972,175984.0
2022-05-11 10:30:00,80.07,81.33,79.39,79.83,115204.0,76.3447,77.546,75.6963,76.1158,115204.0
2022-05-11 11:00:00,79.89,79.99,78.49,79.78,73952.0,76.173,76.2684,74.8382,76.0681,73952.0
2022-05-11 11:30:00,79.42,80.61,79.15,79.53,76890.0,75.7249,76.8595,75.4675,75.8298,76890.0
2022-05-11 12:00:00,79.54,79.73,78.06,78.13,55039.0,75.8393,76.0205,74.4282,74.4949,55039.0
2022-05-11 12:30:00,78.04,78.59,77.06,77.1,101200.0,74.4091,74.9335,73.4747,73.5128,101200.0
2022-05-11 13:00:00,77.0,77.17,75.9,75.95,166329.0,73.4175,73.5796,72.3687,72.4163,166329.0
2022-05-11 13:30:00,75.92,76.27,74.71,74.93,108936.0,72.3877,72.7215,71.234,71.4438,108936.0
2022-05-11 14:00:00,75.26,77.34,75.09,76.62,154793.0,71.7584,73.7417,71.5964,73.0552,154793.0
2022-05-11 14:30:00,76.52,77.48,76.02,76.1,102863.0,72.9598,73.8752,72.4831,72.5594,102863.0
2022-05-11 15:00:00,76.04,76.35,75.35,75.81,122234.0,72.5022,72.7977,71.8443,72.2829,122234.0
2022-05-11 15:30:00,75.8,76.15,73.93,74.09,195242.0,72.2733,72.607,70.4903,70.6429,195242.0
2022-05-12 09:30:00,72.8,73.02,70.43,71.6,276868.0,69.4129,69.6227,67.1532,68.2687,276868.0
2022-05-12 10:00:00,71.38,74.18,70.88,73.24,189725.0,68.059,70.7287,67.5822,69.8324,189725.0
2022-05-12 10:30:00,73.3,73.88,72.44,73.74,87226.0,69.8896,70.4427,69.0697,70.3092,87226.0
2022-05-12 11:00:00,73.75,75.09,73.18,73.45,73350.0,70.3187,71.5964,69.7752,70.0327,73350.0
2022-05-12 11:30:00,73.4,73.62,70.96,71.06,75896.0,69.985,70.1948,67.6585,67.7539,75896.0
2022-05-12 12:00:00,71.0,72.26,70.75,72.1,72679.0,67.6966,68.898,67.4583,68.7455,72679.0
2022-05-12 12:30:00,72.22,73.25,72.0,72.27,58796.0,68.8599,69.842,68.6501,68.9076,58796.0
2022-05-12 13:00:00,72.08,72.51,71.2,71.47,27138.0,68.7264,69.1364,67.8873,68.1448,27138.0
2022-05-12 13:30:00,71.41,71.6,69.91,70.37,97515.0,68.0876,68.2687,66.6574,67.096,97515.0
2022-05-12 14:00:00,70.42,70.83,69.69,70.08,70282.0,67.1436,67.5346,66.4476,66.8195,70282.0
2022-05-12 14:30:00,70.11,70.12,69.0,69.21,82886.0,66.8481,66.8576,65.7897,65.9899,82886.0
2022-05-12 15:00:00,69.21,71.97,69.06,70.89,130397.0,65.9899,68.6215,65.8469,67.5918,130397.0
2022-05-12 15:30:00,70.97,73.41,70.97,73.32,265654.0,67.668,69.9945,67.668,69.9087,265654.0
2022-05-13 09:30:00,76.05,77.01,75.73,76.65,192672.0,72.5117,73.427,72.2066,73.0838,192672.0
2022-05-13 10:00:00,76.8,78.04,76.5,77.77,174624.0,73.2268,74.4091,72.9408,74.1517,174624.0
2022-05-13 10:30:00,77.82,78.02,76.09,77.07,84478.0,74.1993,74.39,72.5498,73.4842,84478.0
2022-05-13 11:00:00,76.83,77.61,76.64,77.6,58343.0,73.2554,73.9991,73.0742,73.9896,58343.0
2022-05-13 11:30:00,77.63,77.92,77.42,77.85,53126.0,74.0182,74.2947,73.818,74.2279,53126.0
2022-05-13 12:00:00,77.86,78.79,77.86,78.28,72922.0,74.2375,75.1242,74.2375,74.6379,72922.0
2022-05-13 12:30:00,78.42,78.52,77.17,77.83,40016.0,74.7714,74.8668,73.5796,74.2089,40016.0
2022-05-13 13:00:00,77.87,78.14,76.97,77.27,45561.0,74.247,74.5045,73.3889,73.6749,45561.0
2022-05-13 13:30:00,77.24,77.41,76.03,76.12,57960.0,73.6463,73.8084,72.4926,72.5784,57960.0
2022-05-13 14:00:00,76.15,76.15,74.95,75.35,86524.0,72.607,72.607,71.4629,71.8443,86524.0
2022-05-13 14:30:00,75.47,76.53,75.34,76.44,90001.0,71.9587,72.9694,71.8347,72.8835,90001.0
2022-05-13 15:00:00,76.39,77.28,76.29,77.28,80448.0,72.8359,73.6845,72.7405,73.6845,80448.0
2022-05-13 15:30:00,77.28,77.28,76.05,76.88,184295.0,73.6845,73.6845,72.5117,73.3031,184295.0
2022-05-16 09:30:00,76.16,76.8,73.26,74.02,147669.0,72.6166,73.2268,69.8515,70.5761,147669.0
2022-05-16 10:00:00,73.89,75.65,73.45,75.55,105904.0,70.4522,72.1303,70.0327,72.035,105904.0
2022-05-16 10:30:00,75.54,75.59,73.95,74.13,108428.0,72.0254,72.0731,70.5094,70.681,108428.0
2022-05-16 11:00:00,73.98,74.68,73.62,74.25,50467.0,70.538,71.2054,70.1948,70.7954,50467.0
2022-05-16 11:30:00,74.21,76.03,73.83,75.83,61735.0,70.7573,72.4926,70.395,72.3019,61735.0
2022-05-16 12:00:00,75.99,76.31,75.29,75.45,54302.0,72.4545,72.7596,71.7871,71.9396,54302.0
2022-05-16 12:30:00,75.49,75.8,74.99,75.15,17820.0,71.9777,72.2733,71.501,71.6536,17820.0
2022-05-16 13:00:00,75.09,76.52,74.94,76.45,34875.0,71.5964,72.9598,71.4533,72.8931,34875.0
2022-05-16 13:30:00,76.51,76.75,75.94,75.97,57886.0,72.9503,73.1791,72.4068,72.4354,57886.0
2022-05-16 14:00:00,75.99,76.81,75.81,76.81,51123.0,72.4545,73.2363,72.2829,73.2363,51123.0
2022-05-16 14:30:00,76.86,77.1,75.96,76.5,61714.0,73.284,73.5128,72.4259,72.9408,61714.0
2022-05-16 15:00:00,76.53,76.88,75.45,75.61,63028.0,72.9694,73.3031,71.9396,72.0922,63028.0
2022-05-16 15:30:00,75.52,75.64,74.79,75.18,191695.0,72.0064,72.1208,71.3103,71.6822,191695.0
2022-05-17 09:30:00,79.38,80.55,79.2,80.35,371581.0,75.6868,76.8023,75.5151,76.6116,371581.0
2022-05-17 10:00:00,80.44,80.82,79.1,79.11,107113.0,76.6974,77.0598,75.4198,75.4293,107113.0
2022-05-17 10:30:00,79.13,79.36,78.2,79.01,88177.0,75.4484,75.6677,74.5617,75.334,88177.0
2022-05-17 11:00:00,79.01,79.58,79.0,79.5,55146.0,75.334,75.8775,75.3244,75.8012,55146.0
2022-05-17 11:30:00,79.51,79.87,79.23,79.52,33120.0,75.8107,76.154,75.5437,75.8202,33120.0
2022-05-17 12:00:00,79.59,80.0,79.09,79.9,47659.0,75.887,76.2779,75.4103,76.1826,47659.0
2022-05-17 12:30:00,79.77,80.55,79.72,80.49,61544.0,76.0586,76.8023,76.0109,76.7451,61544.0
2022-05-17 13:00:00,80.37,80.79,79.97,80.37,56836.0,76.6307,77.0312,76.2493,76.6307,56836.0
2022-05-17 13:30:00,80.33,80.52,79.98,80.0,46952.0,76.5926,76.7737,76.2588,76.2779,46952.0
2022-05-17 14:00:00,80.04,80.78,79.0,79.85,128184.0,76.3161,77.0216,75.3244,76.1349,128184.0
2022-05-17 14:30:00,79.7,81.47,79.37,81.0,192856.0,75.9919,77.6795,75.6772,77.2314,192856.0
2022-05-17 15:00:00,81.05,81.78,81.04,81.55,130767.0,77.2791,77.9751,77.2695,77.7558,130767.0
2022-05-17 15:30:00,81.57,81.64,80.84,81.21,183543.0,77.7749,77.8416,77.0788,77.4316,183543.0
2022-05-18 09:30:00,78.9,79.26,77.68,78.06,192709.0,75.2291,75.5723,74.0659,74.4282,192709.0
2022-05-18 10:00:00,78.14,78.93,77.56,77.56,69529.0,74.5045,75.2577,73.9514,73.9514,69529.0
2022-05-18 10:30:00,77.51,78.31,77.4,78.19,54938.0,73.9038,74.6665,73.7989,74.5521,54938.0
2022-05-18 11:00:00,78.11,78.19,76.09,76.2,75330.0,74.4758,74.5521,72.5498,72.6547,75330.0
2022-05-18 11:30:00,76.25,77.15,75.99,76.1,53216.0,72.7024,73.5605,72.4545,72.5594,53216.0
2022-05-18 12:00:00,76.1,76.66,75.69,76.1,54740.0,72.5594,73.0933,72.1684,72.5594,54740.0
2022-05-18 12:30:00,76.09,77.25,75.9,77.1,47284.0,72.5498,73.6559,72.3687,73.5128,47284.0
2022-05-18 13:00:00,77.0,77.0,75.36,75.72,51957.0,73.4175,73.4175,71.8538,72.197,51957.0
2022-05-18 13:30:00,75.67,76.12,74.78,75.08,43978.0,72.1494,72.5784,71.3008,71.5868,43978.0
2022-05-18 14:00:00,75.2,75.77,74.72,75.7,53101.0,71.7012,72.2447,71.2436,72.178,53101.0
2022-05-18 14:30:00,75.72,75.75,74.36,74.5,63752.0,72.197,72.2256,70.9003,71.0338,63752.0
2022-05-18 15:00:00,74.61,74.78,73.59,73.59,68591.0,71.1387,71.3008,70.1661,70.1661,68591.0
2022-05-18 15:30:00,73.74,75.04,73.62,74.63,331347.0,70.3092,71.5487,70.1948,71.1578,331347.0
2022-05-19 09:30:00,71.79,74.53,71.66,72.27,282853.0,68.4499,71.0624,68.3259,68.9076,282853.0
2022-05-19 10:00:00,72.17,74.28,72.12,73.0,118027.0,68.8122,70.824,68.7645,69.6036,118027.0
2022-05-19 10:30:00,72.94,73.21,71.46,71.83,106456.0,69.5464,69.8038,68.1352,68.488,106456.0
2022-05-19 11:00:00,71.9,72.33,71.19,72.01,87053.0,68.5548,68.9648,67.8778,68.6597,87053.0
2022-05-19 11:30:00,72.14,74.34,72.13,73.45,102246.0,68.7836,70.8813,68.7741,70.0327,102246.0
2022-05-19 12:00:00,73.43,73.92,72.61,73.3,81718.0,70.0136,70.4808,69.2317,69.8896,81718.0
2022-05-19 12:30:00,73.28,73.28,72.0,72.57,46632.0,69.8706,69.8706,68.6501,69.1936,46632.0
2022-05-19 13:00:00,72.6,73.32,72.06,72.66,63732.0,69.2222,69.9087,68.7073,69.2794,63732.0
2022-05-19 13:30:00,72.7,73.99,71.8,73.68,64038.0,69.3176,70.5475,68.4594,70.252,64038.0
2022-05-19 14:00:00,73.64,73.64,72.7,73.16,41685.0,70.2138,70.2138,69.3176,69.7562,41685.0
2022-05-19 14:30:00,73.06,74.1,72.67,74.05,68473.0,69.6608,70.6524,69.2889,70.6047,68473.0
2022-05-19 15:00:00,74.1,74.82,72.9,72.9,104509.0,70.6524,71.3389,69.5082,69.5082,104509.0
2022-05-19 15:30:00,72.8,73.64,72.55,73.16,217822.0,69.4129,70.2138,69.1745,69.7562,217822.0
2022-05-20 09:30:00,74.94,76.01,74.28,74.71,139576.0,71.4533,72.4736,70.824,71.234,139576.0
2022-05-20 10:00:00,74.68,74.82,73.46,74.1,76425.0,71.2054,71.3389,70.0422,70.6524,76425.0
2022-05-20 10:30:00,73.91,73.93,72.25,72.25,42077.0,70.4713,70.4903,68.8885,68.8885,42077.0
2022-05-20 11:00:00,72.27,72.46,71.31,71.69,121633.0,68.9076,69.0887,67.9922,68.3545,121633.0
2022-05-20 11:30:00,71.69,72.2,71.25,71.25,68987.0,68.3545,68.8408,67.935,67.935,68987.0
2022-05-20 12:00:00,71.2,71.28,70.01,70.53,124288.0,67.8873,67.9636,66.7527,67.2485,124288.0
2022-05-20 12:30:00,70.41,70.76,69.2,69.89,163005.0,67.1341,67.4678,65.9804,66.6383,163005.0
2022-05-20 13:00:00,69.91,69.96,68.36,68.36,113984.0,66.6574,66.705,65.1795,65.1795,113984.0
2022-05-20 13:30:00,68.35,70.26,68.31,69.83,173352.0,65.1699,66.9911,65.1318,66.5811,173352.0
2022-05-20 14:00:00,69.89,70.05,69.0,69.36,69191.0,66.6383,66.7908,65.7897,66.133,69191.0
2022-05-20 14:30:00,69.35,70.5,68.78,69.89,81274.0,66.1234,67.2199,65.5799,66.6383,81274.0
2022-05-20 15:00:00,69.9,70.55,69.28,70.55,51937.0,66.6478,67.2676,66.0567,67.2676,51937.0
2022-05-20 15:30:00,70.55,73.18,70.11,73.09,214654.0,67.2676,69.7752,66.8481,69.6894,214654.0
2022-05-23 09:30:00,76.58,77.85,75.75,76.53,330529.0,73.017,74.2279,72.2256,72.9694,330529.0
2022-05-23 10:00:00,76.53,78.55,75.54,78.54,200961.0,72.9694,74.8954,72.0254,74.8858,200961.0
2022-05-23 10:30:00,78.54,79.0,77.86,78.94,221691.0,74.8858,75.3244,74.2375,75.2672,221691.0
2022-05-23 11:00:00,78.89,80.12,78.8,80.03,203699.0,75.2196,76.3923,75.1337,76.3065,203699.0
2022-05-23 11:30:00,80.04,80.83,79.99,80.54,135676.0,76.3161,77.0693,76.2684,76.7928,135676.0
2022-05-23 12:00:00,80.58,81.01,80.04,80.19,149897.0,76.8309,77.2409,76.3161,76.4591,149897.0
2022-05-23 12:30:00,80.22,80.47,79.61,80.03,79041.0,76.4877,76.726,75.9061,76.3065,79041.0
2022-05-23 13:00:00,80.03,80.03,78.98,79.75,119754.0,76.3065,76.3065,75.3054,76.0395,119754.0
2022-05-23 13:30:00,79.68,80.59,79.53,80.53,87143.0,75.9728,76.8405,75.8298,76.7833,87143.0
2022-05-23 14:00:00,80.66,80.73,80.18,80.28,66708.0,76.9072,76.9739,76.4495,76.5449,66708.0
2022-05-23 14:30:00,80.3,80.81,80.01,80.05,58595.0,76.564,77.0502,76.2874,76.3256,58595.0
2022-05-23 15:00:00,80.08,80.65,79.8,80.13,103057.0,76.3542,76.8977,76.0872,76.4019,103057.0
2022-05-23 15:30:00,80.11,80.45,78.89,79.45,180909.0,76.3828,76.707,75.2196,75.7535,180909.0
2022-05-24 09:30:00,78.1,78.63,76.51,76.87,208858.0,74.4663,74.9717,72.9503,73.2935,208858.0
2022-05-24 10:00:00,76.82,77.24,74.48,75.38,157787.0,73.2459,73.6463,71.0147,71.8729,157787.0
2022-05-24 10:30:00,75.19,75.2,73.81,74.62,147456.0,71.6917,71.7012,70.3759,71.1482,147456.0
2022-05-24 11:00:00,74.55,75.08,74.0,74.75,71089.0,71.0815,71.5868,70.5571,71.2722,71089.0
2022-05-24 11:30:00,74.8,76.29,74.48,75.9,89496.0,71.3198,72.7405,71.0147,72.3687,89496.0
2022-05-24 12:00:00,75.78,77.3,75.57,76.35,116693.0,72.2543,73.7035,72.054,72.7977,116693.0
2022-05-24 12:30:00,76.49,76.59,75.33,75.95,57933.0,72.9312,73.0266,71.8252,72.4163,57933.0
2022-05-24 13:00:00,75.87,76.28,75.18,76.23,37019.0,72.3401,72.731,71.6822,72.6833,37019.0
2022-05-24 13:30:00,76.01,77.38,75.63,77.11,66883.0,72.4736,73.7798,72.1112,73.5224,66883.0
2022-05-24 14:00:00,77.21,78.18,76.75,77.5,102104.0,73.6177,74.5426,73.1791,73.8942,102104.0
2022-05-24 14:30:00,77.51,78.2,76.55,77.0,79884.0,73.9038,74.5617,72.9884,73.4175,79884.0
2022-05-24 15:00:00,76.92,78.45,76.92,78.34,112503.0,73.3412,74.8,73.3412,74.6951,112503.0
2022-05-24 15:30:00,78.41,79.48,78.12,78.67,215091.0,74.7619,75.7821,74.4854,75.0098,215091.0
2022-05-25 09:30:00,77.98,79.4,77.5,78.96,186176.0,74.3519,75.7058,73.8942,75.2863,186176.0
2022-05-25 10:00:00,78.85,80.29,78.54,80.27,129289.0,75.1814,76.5544,74.8858,76.5354,129289.0
2022-05-25 10:30:00,80.29,81.04,80.1,80.52,127901.0,76.5544,77.2695,76.3733,76.7737,127901.0
2022-05-25 11:00:00,80.41,80.41,79.71,80.0,50520.0,76.6688,76.6688,76.0014,76.2779,50520.0
2022-05-25 11:30:00,79.68,79.84,78.99,79.59,47456.0,75.9728,76.1254,75.3149,75.887,47456.0
2022-05-25 12:00:00,79.62,79.88,78.2,78.44,44511.0,75.9156,76.1635,74.5617,74.7905,44511.0
2022-05-25 12:30:00,78.59,78.88,78.14,78.71,31032.0,74.9335,75.21,74.5045,75.0479,31032.0
2022-05-25 13:00:00,78.65,78.99,78.26,78.95,26868.0,74.9907,75.3149,74.6189,75.2768,26868.0
2022-05-25 13:30:00,78.92,79.2,78.56,78.97,48328.0,75.2482,75.5151,74.9049,75.2958,48328.0
2022-05-25 14:00:00,78.8,80.5,78.0,80.23,128164.0,75.1337,76.7547,74.371,76.4972,128164.0
2022-05-25 14:30:00,80.38,81.25,80.15,81.19,213148.0,76.6402,77.4698,76.4209,77.4125,213148.0
2022-05-25 15:00:00,81.19,82.27,81.15,81.91,187184.0,77.4125,78.4423,77.3744,78.099,187184.0
2022-05-25 15:30:00,81.81,82.0,80.54,80.93,165764.0,78.0037,78.1849,76.7928,77.1646,165764.0
2022-05-26 09:30:00,83.17,85.25,82.66,85.06,287484.0,79.3004,81.2837,78.8142,81.1025,287484.0
2022-05-26 10:00:00,85.24,86.36,85.06,85.91,156709.0,81.2741,82.342,81.1025,81.9129,156709.0
2022-05-26 10:30:00,85.95,86.25,85.44,85.65,89612.0,81.9511,82.2371,81.4648,81.665,89612.0
2022-05-26 11:00:00,85.61,86.04,85.53,85.76,63866.0,81.6269,82.0369,81.5506,81.7699,63866.0
2022-05-26 11:30:00,85.85,86.02,84.86,85.45,71772.0,81.8557,82.0178,80.9118,81.4743,71772.0
2022-05-26 12:00:00,85.38,86.33,85.32,86.31,63398.0,81.4076,82.3134,81.3504,82.2943,63398.0
2022-05-26 12:30:00,86.35,86.9,86.22,86.87,75604.0,82.3325,82.8569,82.2085,82.8283,75604.0
2022-05-26 13:00:00,86.92,87.31,86.42,86.5,92039.0,82.876,83.2478,82.3992,82.4755,92039.0
2022-05-26 13:30:00,86.58,86.85,86.42,86.84,43188.0,82.5518,82.8092,82.3992,82.7997,43188.0
2022-05-26 14:00:00,86.8,87.1,86.65,86.8,61105.0,82.7615,83.0476,82.6185,82.7615,61105.0
2022-05-26 14:30:00,86.77,86.9,86.38,86.7,58589.0,82.7329,82.8569,82.3611,82.6662,58589.0
2022-05-26 15:00:00,86.7,86.79,86.18,86.65,198095.0,82.6662,82.752,82.1704,82.6185,198095.0
2022-05-26 15:30:00,86.56,87.67,86.5,86.76,180509.0,82.5327,83.5911,82.4755,82.7234,180509.0
2022-05-27 09:30:00,88.0,89.88,87.43,89.17,266525.0,83.9057,85.6982,83.3622,85.0213,266525.0
2022-05-27 10:00:00,89.26,89.55,88.71,89.0,160941.0,85.1071,85.3836,84.5827,84.8592,160941.0
2022-05-27 10:30:00,88.99,89.21,88.03,88.14,94286.0,84.8496,85.0594,83.9343,84.0392,94286.0
2022-05-27 11:00:00,88.29,88.84,87.95,88.64,68043.0,84.1822,84.7066,83.858,84.5159,68043.0
2022-05-27 11:30:00,88.67,89.1,88.2,88.92,88705.0,84.5445,84.9545,84.0964,84.7829,88705.0
2022-05-27 12:00:00,88.91,89.16,88.7,88.89,31667.0,84.7734,85.0117,84.5731,84.7543,31667.0
2022-05-27 12:30:00,88.99,89.03,88.69,89.03,23392.0,84.8496,84.8878,84.5636,84.8878,23392.0
2022-05-27 13:00:00,88.91,89.04,88.56,88.73,34399.0,84.7734,84.8973,84.4397,84.6017,34399.0
2022-05-27 13:30:00,88.76,88.89,88.56,88.77,22725.0,84.6303,84.7543,84.4397,84.6399,22725.0
2022-05-27 14:00:00,88.77,89.37,88.71,89.32,56569.0,84.6399,85.212,84.5827,85.1643,56569.0
2022-05-27 14:30:00,89.33,89.66,89.21,89.66,96559.0,85.1738,85.4885,85.0594,85.4885,96559.0
2022-05-27 15:00:00,89.7,90.73,89.62,90.7,132087.0,85.5266,86.5087,85.4503,86.4801,132087.0
2022-05-27 15:30:00,90.62,91.35,90.35,91.34,258712.0,86.4038,87.0998,86.1464,87.0903,258712.0
2022-05-31 09:30:00,89.0,89.68,87.21,89.0,259095.0,84.8592,85.5075,83.1525,84.8592,259095.0
2022-05-31 10:00:00,89.12,90.36,88.17,89.28,147432.0,84.9736,86.1559,84.0678,85.1262,147432.0
2022-05-31 10:30:00,89.34,90.0,88.78,89.87,83529.0,85.1834,85.8127,84.6494,85.6887,83529.0
2022-05-31 11:00:00,89.63,90.04,88.72,89.35,42407.0,85.4599,85.8508,84.5922,85.1929,42407.0
2022-05-31 11:30:00,89.13,90.86,89.0,90.84,40540.0,84.9831,86.6326,84.8592,86.6136,40540.0
2022-05-31 12:00:00,90.86,91.43,90.02,90.42,39301.0,86.6326,87.1761,85.8317,86.2131,39301.0
2022-05-31 12:30:00,90.45,91.4,90.38,91.0,29803.0,86.2417,87.1475,86.175,86.7661,29803.0
2022-05-31 13:00:00,90.95,91.31,90.18,90.25,26495.0,86.7185,87.0617,85.9843,86.051,26495.0
2022-05-31 13:30:00,90.5,92.17,90.41,92.16,50076.0,86.2894,87.8817,86.2036,87.8722,50076.0
2022-05-31 14:00:00,91.84,92.14,91.32,91.45,35934.0,87.567,87.8531,87.0712,87.1952,35934.0
2022-05-31 14:30:00,91.46,91.65,89.92,90.41,29867.0,87.2047,87.3859,85.7364,86.2036,29867.0
2022-05-31 15:00:00,90.26,91.26,89.71,91.14,40317.0,86.0606,87.014,85.5361,86.8996,40317.0
2022-05-31 15:30:00,91.22,91.7,89.91,90.18,145443.0,86.9759,87.4336,85.7268,85.9843,145443.0
2022-06-01 09:30:00,89.45,90.27,88.2,88.71,163089.0,85.2882,86.0701,84.0964,84.5827,163089.0
2022-06-01 10:00:00,88.56,89.03,85.72,85.74,125994.0,84.4397,84.8878,81.7318,81.7509,125994.0
2022-06-01 10:30:00,85.74,86.01,84.97,85.87,148981.0,81.7509,82.0083,81.0167,81.8748,148981.0
2022-06-01 11:00:00,85.8,85.8,83.91,84.44,105340.0,81.8081,81.8081,80.006,80.5113,105340.0
2022-06-01 11:30:00,84.42,84.56,83.35,83.65,50809.0,80.4923,80.6258,79.4721,79.7581,50809.0
2022-06-01 12:00:00,83.79,84.72,83.5,84.3,54775.0,79.8916,80.7783,79.6151,80.3779,54775.0
2022-06-01 12:30:00,84.22,84.64,83.67,84.55,32903.0,80.3016,80.702,79.7772,80.6162,32903.0
2022-06-01 13:00:00,84.61,86.15,84.41,85.98,104990.0,80.6734,82.1418,80.4827,81.9797,104990.0
2022-06-01 13:30:00,85.99,86.71,85.74,86.38,37299.0,81.9892,82.6757,81.7509,82.3611,37299.0
2022-06-01 14:00:00,86.57,87.48,86.17,87.25,40740.0,82.5422,83.4099,82.1608,83.1906,40740.0
2022-06-01 14:30:00,87.23,87.6,86.72,86.84,42365.0,83.1715,83.5243,82.6853,82.7997,42365.0
2022-06-01 15:00:00,86.82,87.51,86.45,87.28,39185.0,82.7806,83.4385,82.4278,83.2192,39185.0
2022-06-01 15:30:00,87.0,87.51,85.79,85.79,100663.0,82.9522,83.4385,81.7985,81.7985,100663.0
2022-06-02 09:30:00,86.02,86.36,84.28,85.12,132831.0,82.0178,82.342,80.3588,81.1597,132831.0
2022-06-02 10:00:00,85.01,86.45,84.32,85.15,98994.0,81.0548,82.4278,80.3969,81.1883,98994.0
2022-06-02 10:30:00,85.16,86.24,84.9,86.24,51361.0,81.1978,82.2276,80.9499,82.2276,51361.0
2022-06-02 11:00:00,86.12,87.3,86.08,87.17,75256.0,82.1132,83.2383,82.075,83.1143,75256.0
2022-06-02 11:30:00,87.18,88.02,86.61,87.37,71190.0,83.1239,83.9248,82.5804,83.305,71190.0
2022-06-02 12:00:00,87.28,88.24,87.16,88.2,36789.0,83.2192,84.1345,83.1048,84.0964,36789.0
2022-06-02 12:30:00,88.21,88.75,88.09,88.26,42864.0,84.1059,84.6208,83.9915,84.1536,42864.0
2022-06-02 13:00:00,88.3,88.49,87.92,88.48,42571.0,84.1917,84.3729,83.8294,84.3634,42571.0
2022-06-02 13:30:00,88.52,89.06,88.42,88.86,40015.0,84.4015,84.9164,84.3062,84.7257,40015.0
2022-06-02 14:00:00,88.94,89.1,88.46,88.54,26886.0,84.802,84.9545,84.3443,84.4206,26886.0
2022-06-02 14:30:00,88.57,89.2,88.42,88.5,37207.0,84.4492,85.0499,84.3062,84.3824,37207.0
2022-06-02 15:00:00,88.42,89.16,88.42,88.73,25448.0,84.3062,85.0117,84.3062,84.6017,25448.0
2022-06-02 15:30:00,88.77,89.95,88.46,89.84,127329.0,84.6399,85.765,84.3443,85.6601,127329.0
2022-06-03 09:30:00,87.24,88.15,86.0,87.09,145340.0,83.1811,84.0487,81.9988,83.038,145340.0
2022-06-03 10:00:00,87.16,87.74,86.36,86.57,74683.0,83.1048,83.6578,82.342,82.5422,74683.0
2022-06-03 10:30:00,86.57,87.11,85.92,86.71,60774.0,82.5422,83.0571,81.9225,82.6757,60774.0
2022-06-03 11:00:00,86.63,86.68,85.6,86.3,79502.0,82.5994,82.6471,81.6174,82.2848,79502.0
2022-06-03 11:30:00,86.34,87.07,86.18,86.53,54202.0,82.3229,83.019,82.1704,82.5041,54202.0
2022-06-03 12:00:00,86.5,86.96,85.79,86.57,13129.0,82.4755,82.9141,81.7985,82.5422,13129.0
2022-06-03 12:30:00,86.5,87.36,86.34,87.35,23349.0,82.4755,83.2955,82.3229,83.2859,23349.0
2022-06-03 13:00:00,87.3,88.12,86.7,87.21,31751.0,83.2383,84.0201,82.6662,83.1525,31751.0
2022-06-03 13:30:00,86.99,87.02,86.27,86.68,11816.0,82.9427,82.9713,82.2562,82.6471,11816.0
2022-06-03 14:00:00,86.35,87.09,86.23,87.06,24231.0,82.3325,83.038,82.2181,83.0094,24231.0
2022-06-03 14:30:00,87.1,87.1,86.12,86.58,24411.0,83.0476,83.0476,82.1132,82.5518,24411.0
2022-06-03 15:00:00,86.62,86.65,85.7,86.36,52687.0,82.5899,82.6185,81.7127,82.342,52687.0
2022-06-03 15:30:00,86.35,86.62,85.67,85.94,73704.0,82.3325,82.5899,81.6841,81.9415,73704.0
2022-06-06 09:30:00,88.22,89.45,86.89,89.45,153947.0,84.1155,85.2882,82.8473,85.2882,153947.0
2022-06-06 10:00:00,89.45,90.59,89.39,90.2,93068.0,85.2882,86.3752,85.231,86.0033,93068.0
2022-06-06 10:30:00,90.19,90.23,89.44,89.59,51285.0,85.9938,86.032,85.2787,85.4217,51285.0
2022-06-06 11:00:00,89.47,89.75,87.95,88.17,46561.0,85.3073,85.5743,83.858,84.0678,46561.0
2022-06-06 11:30:00,88.21,88.47,87.94,88.41,58075.0,84.1059,84.3538,83.8485,84.2966,58075.0
2022-06-06 12:00:00,88.31,88.31,87.16,87.16,31399.0,84.2013,84.2013,83.1048,83.1048,31399.0
2022-06-06 12:30:00,87.19,88.0,87.07,88.0,20574.0,83.1334,83.9057,83.019,83.9057,20574.0
2022-06-06 13:00:00,87.94,87.98,87.48,87.7,20258.0,83.8485,83.8866,83.4099,83.6197,20258.0
2022-06-06 13:30:00,87.64,88.73,87.64,88.67,45617.0,83.5625,84.6017,83.5625,84.5445,45617.0
2022-06-06 14:00:00,88.66,88.68,87.2,87.2,23402.0,84.535,84.5541,83.1429,83.1429,23402.0
2022-06-06 14:30:00,87.29,87.64,86.84,87.45,31306.0,83.2287,83.5625,82.7997,83.3813,31306.0
2022-06-06 15:00:00,87.39,87.54,86.85,87.1,21394.0,83.3241,83.4671,82.8092,83.0476,21394.0
2022-06-06 15:30:00,87.08,87.41,86.71,86.92,120481.0,83.0285,83.3432,82.6757,82.876,120481.0
2022-06-07 09:30:00,84.93,86.1,84.8,85.2,93978.0,80.9785,82.0941,80.8546,81.236,93978.0
2022-06-07 10:00:00,85.3,86.33,84.84,86.25,66576.0,81.3313,82.3134,80.8927,82.2371,66576.0
2022-06-07 10:30:00,86.28,87.71,86.27,87.12,57008.0,82.2657,83.6292,82.2562,83.0666,57008.0
2022-06-07 11:00:00,87.12,87.56,86.55,86.71,39656.0,83.0666,83.4862,82.5232,82.6757,39656.0
2022-06-07 11:30:00,86.69,86.78,86.05,86.31,13087.0,82.6567,82.7425,82.0464,82.2943,13087.0
2022-06-07 12:00:00,86.35,86.54,85.98,86.51,16372.0,82.3325,82.5136,81.9797,82.485,16372.0
2022-06-07 12:30:00,86.54,87.33,86.49,87.21,17386.0,82.5136,83.2669,82.466,83.1525,17386.0
2022-06-07 13:00:00,87.31,87.85,87.3,87.72,20832.0,83.2478,83.7627,83.2383,83.6387,20832.0
2022-06-07 13:30:00,87.69,87.76,87.21,87.21,35232.0,83.6101,83.6769,83.1525,83.1525,35232.0
2022-06-07 14:00:00,87.19,88.06,87.13,87.99,37830.0,83.1334,83.9629,83.0762,83.8962,37830.0
2022-06-07 14:30:00,87.97,88.33,87.43,87.71,40298.0,83.8771,84.2204,83.3622,83.6292,40298.0
2022-06-07 15:00:00,87.73,88.12,87.69,88.07,27597.0,83.6483,84.0201,83.6101,83.9724,27597.0
2022-06-07 15:30:00,88.05,89.02,88.0,88.76,105895.0,83.9534,84.8782,83.9057,84.6303,105895.0
2022-06-08 09:30:00,86.77,87.37,85.46,87.22,147110.0,82.7329,83.305,81.4839,83.162,147110.0
2022-06-08 10:00:00,87.19,87.2,85.7,86.09,65131.0,83.1334,83.1429,81.7127,82.0846,65131.0
2022-06-08 10:30:00,85.98,86.53,85.81,85.84,28936.0,81.9797,82.5041,81.8176,81.8462,28936.0
2022-06-08 11:00:00,86.01,86.81,85.86,86.4,16774.0,82.0083,82.7711,81.8653,82.3801,16774.0
2022-06-08 11:30:00,86.47,86.59,86.1,86.35,8937.0,82.4469,82.5613,82.0941,82.3325,8937.0
2022-06-08 12:00:00,86.39,86.65,85.28,85.48,35133.0,82.3706,82.6185,81.3123,81.503,35133.0
2022-06-08 12:30:00,85.46,85.46,83.66,84.58,88626.0,81.4839,81.4839,79.7676,80.6448,88626.0
2022-06-08 13:00:00,84.55,84.75,84.01,84.08,21781.0,80.6162,80.8069,80.1013,80.1681,21781.0
2022-06-08 13:30:00,84.02,84.31,83.4,83.99,43230.0,80.1109,80.3874,79.5197,80.0823,43230.0
2022-06-08 14:00:00,84.09,84.15,83.3,83.54,29947.0,80.1776,80.2348,79.4244,79.6532,29947.0
2022-06-08 14:30:00,83.52,83.96,83.15,83.85,55492.0,79.6341,80.0537,79.2814,79.9488,55492.0
2022-06-08 15:00:00,83.7,84.67,83.41,84.49,54257.0,79.8058,80.7306,79.5293,80.559,54257.0
2022-06-08 15:30:00,84.54,84.79,83.92,84.19,76495.0,80.6067,80.8451,80.0155,80.273,76495.0
2022-06-09 09:30:00,83.53,83.85,81.56,83.29,156804.0,79.6437,79.9488,77.7653,79.4148,156804.0
2022-06-09 10:00:00,83.38,83.38,81.38,82.48,64178.0,79.5007,79.5007,77.5937,78.6425,64178.0
2022-06-09 10:30:00,82.63,82.82,81.3,81.82,31985.0,78.7856,78.9667,77.5174,78.0132,31985.0
2022-06-09 11:00:00,81.69,82.1,81.12,81.74,22169.0,77.8893,78.2802,77.3458,77.937,22169.0
2022-06-09 11:30:00,81.62,82.38,81.37,81.99,21299.0,77.8225,78.5472,77.5842,78.1753,21299.0
2022-06-09 12:00:00,82.05,82.05,81.34,82.01,20161.0,78.2325,78.2325,77.5556,78.1944,20161.0
2022-06-09 12:30:00,82.02,82.8,81.84,82.73,29936.0,78.2039,78.9476,78.0323,78.8809,29936.0
2022-06-09 13:00:00,82.8,83.15,82.02,82.07,35370.0,78.9476,79.2814,78.2039,78.2516,35370.0
2022-06-09 13:30:00,82.0,82.4,81.65,82.4,25628.0,78.1849,78.5663,77.8511,78.5663,25628.0
2022-06-09 14:00:00,82.36,82.36,81.66,81.92,75394.0,78.5281,78.5281,77.8607,78.1086,75394.0
2022-06-09 14:30:00,81.71,81.74,80.65,80.7,103808.0,77.9084,77.937,76.8977,76.9453,103808.0
2022-06-09 15:00:00,80.62,80.64,79.5,79.5,71742.0,76.8691,76.8881,75.8012,75.8012,71742.0
2022-06-09 15:30:00,79.49,79.51,77.85,77.91,238578.0,75.7916,75.8107,74.2279,74.2852,238578.0
2022-06-10 09:30:00,72.87,73.69,71.92,72.32,286495.0,69.4796,70.2615,68.5738,68.9552,286495.0
2022-06-10 10:00:00,72.35,72.41,70.0,70.2,255169.0,68.9838,69.041,66.7432,66.9339,255169.0
2022-06-10 10:30:00,70.24,71.52,70.18,70.52,112247.0,66.972,68.1925,66.9148,67.239,112247.0
2022-06-10 11:00:00,70.5,70.7,69.63,69.95,160081.0,67.2199,67.4106,66.3904,66.6955,160081.0
2022-06-10 11:30:00,69.91,70.26,69.41,70.26,55378.0,66.6574,66.9911,66.1806,66.9911,55378.0
2022-06-10 12:00:00,70.2,71.1,69.96,70.05,109136.0,66.9339,67.792,66.705,66.7908,109136.0
2022-06-10 12:30:00,70.29,70.44,69.56,69.85,62350.0,67.0197,67.1627,66.3236,66.6002,62350.0
2022-06-10 13:00:00,69.9,70.63,69.4,70.62,118696.0,66.6478,67.3439,66.1711,67.3343,118696.0
2022-06-10 13:30:00,70.61,71.15,70.07,70.16,43491.0,67.3248,67.8397,66.8099,66.8957,43491.0
2022-06-10 14:00:00,70.31,71.23,69.8,70.7,68316.0,67.0388,67.9159,66.5525,67.4106,68316.0
2022-06-10 14:30:00,70.85,71.7,70.37,71.5,89127.0,67.5536,68.3641,67.096,68.1734,89127.0
2022-06-10 15:00:00,71.49,71.8,70.59,71.36,75681.0,68.1639,68.4594,67.3057,68.0399,75681.0
2022-06-10 15:30:00,71.28,71.28,69.51,69.52,373243.0,67.9636,67.9636,66.276,66.2855,373243.0
2022-06-13 09:30:00,64.4,65.38,64.0,64.4,367620.0,61.4037,62.3381,61.0223,61.4037,367620.0
2022-06-13 10:00:00,64.42,65.07,63.37,63.53,176704.0,61.4228,62.0425,60.4216,60.5742,176704.0
2022-06-13 10:30:00,63.49,63.6,62.39,62.68,152242.0,60.5361,60.6409,59.4872,59.7637,152242.0
2022-06-13 11:00:00,62.61,64.21,62.04,63.68,98083.0,59.697,61.2226,59.1535,60.7172,98083.0
2022-06-13 11:30:00,63.63,65.12,63.18,64.47,83427.0,60.6695,62.0902,60.2405,61.4705,83427.0
2022-06-13 12:00:00,64.43,65.34,64.32,65.03,85956.0,61.4323,62.3,61.3274,62.0044,85956.0
2022-06-13 12:30:00,64.92,66.28,64.5,64.5,130912.0,61.8995,63.1963,61.4991,61.4991,130912.0
2022-06-13 13:00:00,64.5,64.56,63.98,64.21,55049.0,61.4991,61.5563,61.0033,61.2226,55049.0
2022-06-13 13:30:00,64.21,65.72,63.88,65.41,76550.0,61.2226,62.6623,60.9079,62.3667,76550.0
2022-06-13 14:00:00,65.34,65.35,63.99,64.34,54943.0,62.3,62.3095,61.0128,61.3465,54943.0
2022-06-13 14:30:00,64.35,65.29,63.9,64.07,75281.0,61.356,62.2523,60.927,61.0891,75281.0
2022-06-13 15:00:00,64.0,64.59,62.99,63.0,145831.0,61.0223,61.5849,60.0593,60.0689,145831.0
2022-06-13 15:30:00,62.9,63.12,61.73,62.92,230042.0,59.9735,60.1833,58.8579,59.9926,230042.0
2022-06-14 09:30:00,63.48,64.96,62.92,64.83,193834.0,60.5265,61.9377,59.9926,61.8137,193834.0
2022-06-14 10:00:00,64.74,65.18,63.27,63.34,116471.0,61.7279,62.1474,60.3263,60.393,116471.0
2022-06-14 10:30:00,63.22,64.29,62.98,63.8,107323.0,60.2786,61.2988,60.0498,60.8316,107323.0
2022-06-14 11:00:00,63.94,64.3,62.52,62.99,128340.0,60.9651,61.3084,59.6112,60.0593,128340.0
2022-06-14 11:30:00,63.0,63.56,62.65,63.13,69866.0,60.0689,60.6028,59.7351,60.1928,69866.0
2022-06-14 12:00:00,63.0,63.0,62.06,62.23,67385.0,60.0689,60.0689,59.1726,59.3347,67385.0
2022-06-14 12:30:00,62.23,62.36,61.79,62.29,73884.0,59.3347,59.4586,58.9152,59.3919,73884.0
2022-06-14 13:00:00,62.34,63.37,62.03,62.54,85018.0,59.4396,60.4216,59.144,59.6303,85018.0
2022-06-14 13:30:00,62.52,62.54,61.25,61.61,66236.0,59.6112,59.6303,58.4003,58.7435,66236.0
2022-06-14 14:00:00,61.59,62.35,61.58,61.89,40058.0,58.7245,59.4491,58.7149,59.0105,40058.0
2022-06-14 14:30:00,61.88,61.88,60.72,60.9,83047.0,59.001,59.001,57.8949,58.0666,83047.0
2022-06-14 15:00:00,60.83,61.17,60.17,61.0,96906.0,57.9998,58.324,57.3705,58.1619,96906.0
2022-06-14 15:30:00,61.23,62.06,61.1,61.55,262924.0,58.3812,59.1726,58.2573,58.6863,262924.0
2022-06-15 09:30:00,63.69,65.25,63.42,64.92,147943.0,60.7268,62.2142,60.4693,61.8995,147943.0
2022-06-15 10:00:00,64.94,65.2,64.31,64.74,113667.0,61.9186,62.1665,61.3179,61.7279,113667.0
2022-06-15 10:30:00,64.71,64.71,63.58,63.96,70697.0,61.6993,61.6993,60.6219,60.9842,70697.0
2022-06-15 11:00:00,64.11,64.11,63.05,63.55,47438.0,61.1272,61.1272,60.1165,60.5933,47438.0
2022-06-15 11:30:00,63.52,64.07,63.5,64.0,53010.0,60.5647,61.0891,60.5456,61.0223,53010.0
2022-06-15 12:00:00,63.96,64.18,63.65,64.05,84543.0,60.9842,61.194,60.6886,61.07,84543.0
2022-06-15 12:30:00,64.05,64.18,62.88,62.97,68160.0,61.07,61.194,59.9544,60.0403,68160.0
2022-06-15 13:00:00,62.95,63.59,62.88,63.47,43795.0,60.0212,60.6314,59.9544,60.517,43795.0
2022-06-15 13:30:00,63.48,64.03,62.86,64.03,68317.0,60.5265,61.0509,59.9354,61.0509,68317.0
2022-06-15 14:00:00,63.3,64.55,61.77,61.88,301084.0,60.3549,61.5467,58.8961,59.001,301084.0
2022-06-15 14:30:00,61.92,65.59,60.6,63.38,467442.0,59.0391,62.5384,57.7805,60.4312,467442.0
2022-06-15 15:00:00,63.58,65.69,63.38,65.65,159123.0,60.6219,62.6337,60.4312,62.5956,159123.0
2022-06-15 15:30:00,65.6,66.38,63.43,63.61,352976.0,62.5479,63.2916,60.4789,60.6505,352976.0
2022-06-16 09:30:00,59.78,59.83,57.74,57.74,385041.0,56.9987,57.0463,55.0536,55.0536,385041.0
2022-06-16 10:00:00,57.68,58.82,57.25,58.66,151796.0,54.9964,56.0833,54.5864,55.9308,151796.0
2022-06-16 10:30:00,58.54,58.67,57.14,57.14,98762.0,55.8164,55.9403,54.4815,54.4815,98762.0
2022-06-16 11:00:00,57.13,58.79,57.1,58.42,202021.0,54.472,56.0547,54.4434,55.7019,202021.0
2022-06-16 11:30:00,58.38,58.5,57.85,58.13,48591.0,55.6638,55.7782,55.1585,55.4254,48591.0
2022-06-16 12:00:00,58.15,58.37,57.5,58.32,67922.0,55.4445,55.6543,54.8248,55.6066,67922.0
2022-06-16 12:30:00,58.3,58.74,57.95,58.67,93189.0,55.5875,56.0071,55.2538,55.9403,93189.0
2022-06-16 13:00:00,58.66,59.38,58.45,59.18,112493.0,55.9308,56.6173,55.7306,56.4266,112493.0
2022-06-16 13:30:00,59.09,59.25,57.93,57.94,64679.0,56.3408,56.4933,55.2347,55.2443,64679.0
2022-06-16 14:00:00,57.95,58.06,57.62,57.74,69821.0,55.2538,55.3587,54.9392,55.0536,69821.0
2022-06-16 14:30:00,57.7,58.23,57.04,57.46,119679.0,55.0154,55.5208,54.3862,54.7866,119679.0
2022-06-16 15:00:00,57.41,58.8,57.38,58.57,143845.0,54.7389,56.0643,54.7103,55.845,143845.0
2022-06-16 15:30:00,58.51,58.66,57.58,58.5,208947.0,55.7878,55.9308,54.901,55.7782,208947.0
2022-06-17 09:30:00,59.01,60.71,58.42,60.28,219823.0,56.2645,57.8854,55.7019,57.4754,219823.0
2022-06-17 10:00:00,60.44,60.44,58.15,58.36,111005.0,57.628,57.628,55.4445,55.6447,111005.0
2022-06-17 10:30:00,58.35,58.52,57.3,58.15,157701.0,55.6352,55.7973,54.6341,55.4445,157701.0
2022-06-17 11:00:00,58.07,59.52,57.82,59.17,137013.0,55.3682,56.7508,55.1299,56.4171,137013.0
2022-06-17 11:30:00,59.42,59.6,58.3,58.51,67675.0,56.6554,56.827,55.5875,55.7878,67675.0
2022-06-17 12:00:00,58.34,59.17,58.01,59.1,90603.0,55.6257,56.4171,55.311,56.3503,90603.0
2022-06-17 12:30:00,59.05,59.2,58.68,58.95,29393.0,56.3026,56.4457,55.9498,56.2073,29393.0
2022-06-17 13:00:00,58.92,60.36,58.77,59.36,106024.0,56.1787,57.5517,56.0357,56.5982,106024.0
2022-06-17 13:30:00,59.4,59.93,59.15,59.8,29919.0,56.6364,57.1417,56.398,57.0177,29919.0
2022-06-17 14:00:00,59.85,60.63,59.85,60.08,60668.0,57.0654,57.8091,57.0654,57.2847,60668.0
2022-06-17 14:30:00,60.02,60.85,59.75,60.0,99388.0,57.2275,58.0189,56.9701,57.2084,99388.0
2022-06-17 15:00:00,60.14,60.32,59.14,60.13,94416.0,57.3419,57.5135,56.3884,57.3324,94416.0
2022-06-17 15:30:00,60.18,60.18,58.91,58.92,214481.0,57.3801,57.3801,56.1691,56.1787,214481.0
2022-06-21 09:30:00,62.5,63.5,62.28,63.2,190726.0,59.5921,60.5456,59.3824,60.2596,190726.0
2022-06-21 10:00:00,63.08,63.41,62.46,62.54,90644.0,60.1451,60.4598,59.554,59.6303,90644.0
2022-06-21 10:30:00,62.6,62.9,62.39,62.81,42175.0,59.6875,59.9735,59.4872,59.8877,42175.0
2022-06-21 11:00:00,62.76,62.89,61.98,62.1,54771.0,59.84,59.964,59.0963,59.2107,54771.0
2022-06-21 11:30:00,62.08,62.29,61.64,61.65,31640.0,59.1917,59.3919,58.7721,58.7817,31640.0
2022-06-21 12:00:00,61.6,62.25,61.6,62.25,47610.0,58.734,59.3538,58.734,59.3538,47610.0
2022-06-21 12:30:00,62.2,62.45,62.03,62.45,42109.0,59.3061,59.5444,59.144,59.5444,42109.0
2022-06-21 13:00:00,62.48,62.6,62.15,62.15,40117.0,59.5731,59.6875,59.2584,59.2584,40117.0
2022-06-21 13:30:00,62.25,62.49,61.78,61.8,34253.0,59.3538,59.5826,58.9056,58.9247,34253.0
2022-06-21 14:00:00,61.79,62.39,61.79,62.25,30799.0,58.9152,59.4872,58.9152,59.3538,30799.0
2022-06-21 14:30:00,62.34,62.85,62.05,62.79,60296.0,59.4396,59.9258,59.1631,59.8686,60296.0
2022-06-21 15:00:00,62.85,63.2,62.82,63.05,79379.0,59.9258,60.2596,59.8972,60.1165,79379.0
2022-06-21 15:30:00,63.11,63.12,62.36,62.57,158475.0,60.1737,60.1833,59.4586,59.6589,158475.0
2022-06-22 09:30:00,60.02,61.5,59.96,60.79,137141.0,57.3397,58.7536,57.2823,58.0753,137141.0
2022-06-22 10:00:00,60.83,62.68,60.83,62.6,97339.0,58.1135,59.8809,58.1135,59.8044,97339.0
2022-06-22 10:30:00,62.65,63.15,62.34,62.44,66430.0,59.8522,60.3299,59.5561,59.6516,66430.0
2022-06-22 11:00:00,62.39,62.54,61.86,62.48,50873.0,59.6038,59.7471,59.0975,59.6898,50873.0
2022-06-22 11:30:00,62.46,62.9,61.57,61.63,54524.0,59.6707,60.0911,58.8204,58.8778,54524.0
2022-06-22 12:00:00,61.7,62.26,61.35,62.1,33584.0,58.9446,59.4796,58.6103,59.3268,33584.0
2022-06-22 12:30:00,62.1,62.55,62.04,62.49,27965.0,59.3268,59.7567,59.2695,59.6994,27965.0
2022-06-22 13:00:00,62.51,62.9,62.1,62.74,41993.0,59.7185,60.0911,59.3268,59.9382,41993.0
2022-06-22 13:30:00,62.71,63.04,62.47,62.88,122645.0,59.9095,60.2248,59.6803,60.0719,122645.0
2022-06-22 14:00:00,62.94,63.7,62.87,63.15,185051.0,60.1293,60.8553,60.0624,60.3299,185051.0
2022-06-22 14:30:00,63.15,63.23,62.72,63.05,29813.0,60.3299,60.4063,59.9191,60.2344,29813.0
2022-06-22 15:00:00,62.91,63.04,62.49,62.49,32467.0,60.1006,60.2248,59.6994,59.6994,32467.0
2022-06-22 15:30:00,62.56,62.71,62.0,62.0,80314.0,59.7662,59.9095,59.2312,59.2312,80314.0
2022-06-23 09:30:00,62.5,62.73,61.61,62.49,150757.0,59.7089,59.9286,58.8587,59.6994,150757.0
2022-06-23 10:00:00,62.36,62.6,61.26,61.55,97229.0,59.5752,59.8044,58.5243,58.8013,97229.0
2022-06-23 10:30:00,61.67,62.24,61.18,61.94,96043.0,58.916,59.4605,58.4479,59.1739,96043.0
2022-06-23 11:00:00,61.95,62.24,61.36,61.43,44675.0,59.1835,59.4605,58.6198,58.6867,44675.0
2022-06-23 11:30:00,61.51,61.51,60.47,60.47,80269.0,58.7631,58.7631,57.7696,57.7696,80269.0
2022-06-23 12:00:00,60.46,60.49,59.78,59.79,86393.0,57.76,57.7887,57.1104,57.1199,86393.0
2022-06-23 12:30:00,59.82,59.86,58.79,59.09,78560.0,57.1486,57.1868,56.1646,56.4512,78560.0
2022-06-23 13:00:00,59.02,59.66,58.89,59.29,141408.0,56.3843,56.9957,56.2601,56.6423,141408.0
2022-06-23 13:30:00,59.51,59.67,59.0,59.53,37271.0,56.8524,57.0053,56.3652,56.8715,37271.0
2022-06-23 14:00:00,59.57,59.82,59.29,59.81,41672.0,56.9098,57.1486,56.6423,57.139,41672.0
2022-06-23 14:30:00,59.81,60.45,59.81,60.33,85191.0,57.139,57.7505,57.139,57.6358,85191.0
2022-06-23 15:00:00,60.33,61.05,60.21,60.94,68926.0,57.6358,58.3237,57.5212,58.2186,68926.0
2022-06-23 15:30:00,60.98,61.95,60.96,61.73,192726.0,58.2568,59.1835,58.2377,58.9733,192726.0
2022-06-24 09:30:00,62.79,65.3,62.44,65.24,379648.0,59.986,62.3839,59.6516,62.3266,379648.0
2022-06-24 10:00:00,65.24,67.07,65.24,66.75,295380.0,62.3266,64.0748,62.3266,63.7691,295380.0
2022-06-24 10:30:00,66.76,67.55,66.58,67.33,166634.0,63.7787,64.5334,63.6067,64.3232,166634.0
2022-06-24 11:00:00,67.35,67.98,67.3,67.94,113940.0,64.3423,64.9442,64.2946,64.906,113940.0
2022-06-24 11:30:00,67.96,68.62,67.87,68.12,127721.0,64.9251,65.5556,64.8391,65.0779,127721.0
2022-06-24 12:00:00,68.09,68.33,67.69,67.69,51421.0,65.0493,65.2786,64.6671,64.6671,51421.0
2022-06-24 12:30:00,67.7,68.22,67.7,68.13,34002.0,64.6767,65.1735,64.6767,65.0875,34002.0
2022-06-24 13:00:00,68.13,68.57,68.13,68.18,66748.0,65.0875,65.5078,65.0875,65.1353,66748.0
2022-06-24 13:30:00,68.2,68.47,68.09,68.26,72128.0,65.1544,65.4123,65.0493,65.2117,72128.0
2022-06-24 14:00:00,68.29,68.35,68.05,68.18,30068.0,65.2403,65.2977,65.0111,65.1353,30068.0
2022-06-24 14:30:00,68.21,68.4,68.12,68.36,62708.0,65.1639,65.3454,65.0779,65.3072,62708.0
2022-06-24 15:00:00,68.36,68.68,68.26,68.65,62641.0,65.3072,65.6129,65.2117,65.5843,62641.0
2022-06-24 15:30:00,68.65,68.9,68.37,68.88,176718.0,65.5843,65.8231,65.3168,65.804,176718.0
2022-06-27 09:30:00,70.0,70.08,67.18,67.32,325486.0,66.874,66.9504,64.1799,64.3137,325486.0
2022-06-27 10:00:00,67.3,68.08,67.03,67.35,172882.0,64.2946,65.0397,64.0366,64.3423,172882.0
2022-06-27 10:30:00,67.2,68.79,67.2,68.44,62928.0,64.199,65.718,64.199,65.3836,62928.0
2022-06-27 11:00:00,68.41,69.24,68.0,68.97,78913.0,65.355,66.1479,64.9633,65.89,78913.0
2022-06-27 11:30:00,68.94,69.3,68.65,69.09,60669.0,65.8613,66.2052,65.5843,66.0046,60669.0
2022-06-27 12:00:00,69.23,69.26,68.23,68.27,30443.0,66.1384,66.167,65.183,65.2212,30443.0
2022-06-27 12:30:00,68.23,68.58,67.93,68.36,49341.0,65.183,65.5174,64.8964,65.3072,49341.0
2022-06-27 13:00:00,68.56,68.62,67.93,67.95,21175.0,65.4983,65.5556,64.8964,64.9155,21175.0
2022-06-27 13:30:00,67.9,67.9,67.4,67.68,38830.0,64.8678,64.8678,64.3901,64.6576,38830.0
2022-06-27 14:00:00,67.68,68.16,67.48,67.86,70176.0,64.6576,65.1162,64.4665,64.8296,70176.0
2022-06-27 14:30:00,67.92,68.25,67.82,67.9,24962.0,64.8869,65.2021,64.7913,64.8678,24962.0
2022-06-27 15:00:00,67.8,68.27,67.32,68.13,52781.0,64.7722,65.2212,64.3137,65.0875,52781.0
2022-06-27 15:30:00,68.04,68.32,67.42,68.06,68794.0,65.0015,65.269,64.4092,65.0206,68794.0
2022-06-28 09:30:00,70.05,71.91,70.03,71.68,296868.0,66.9218,68.6987,66.9026,68.479,296868.0
2022-06-28 10:00:00,71.63,71.73,69.91,70.16,124392.0,68.4312,68.5267,66.788,67.0268,124392.0
2022-06-28 10:30:00,70.14,70.25,69.51,70.2,88307.0,67.0077,67.1128,66.4059,67.0651,88307.0
2022-06-28 11:00:00,70.2,70.27,68.05,68.2,88901.0,67.0651,67.1319,65.0111,65.1544,88901.0
2022-06-28 11:30:00,68.12,68.4,67.45,67.66,127525.0,65.0779,65.3454,64.4379,64.6385,127525.0
2022-06-28 12:00:00,67.65,68.45,67.4,68.45,122964.0,64.6289,65.3932,64.3901,65.3932,122964.0
2022-06-28 12:30:00,68.39,68.52,67.9,68.03,65069.0,65.3359,65.4601,64.8678,64.992,65069.0
2022-06-28 13:00:00,68.09,68.15,67.14,67.75,101967.0,65.0493,65.1066,64.1417,64.7245,101967.0
2022-06-28 13:30:00,67.67,67.82,67.31,67.45,29147.0,64.648,64.7913,64.3041,64.4379,29147.0
2022-06-28 14:00:00,67.41,67.73,66.32,66.53,69224.0,64.3996,64.7054,63.3583,63.5589,69224.0
2022-06-28 14:30:00,66.5,66.5,65.9,66.28,146424.0,63.5303,63.5303,62.9571,63.3201,146424.0
2022-06-28 15:00:00,66.31,66.7,65.91,66.51,125194.0,63.3488,63.7214,62.9666,63.5398,125194.0
2022-06-28 15:30:00,66.38,66.55,65.91,66.08,195143.0,63.4156,63.5781,62.9666,63.129,195143.0
2022-06-29 09:30:00,66.31,66.7,64.59,65.98,230183.0,63.3488,63.7214,61.7056,63.0335,230183.0
2022-06-29 10:00:00,65.78,66.54,64.88,65.49,65965.0,62.8424,63.5685,61.9826,62.5654,65965.0
2022-06-29 10:30:00,65.51,66.28,65.24,65.39,45807.0,62.5845,63.3201,62.3266,62.4699,45807.0
2022-06-29 11:00:00,65.51,65.74,64.78,65.02,64737.0,62.5845,62.8042,61.8871,62.1164,64737.0
2022-06-29 11:30:00,64.93,65.7,64.89,65.07,39418.0,62.0304,62.766,61.9922,62.1641,39418.0
2022-06-29 12:00:00,65.12,65.27,64.0,64.12,53705.0,62.2119,62.3552,61.1419,61.2566,53705.0
2022-06-29 12:30:00,64.2,64.72,64.08,64.44,43236.0,61.333,61.8298,61.2184,61.5623,43236.0
2022-06-29 13:00:00,64.35,64.96,63.95,64.41,55339.0,61.4763,62.0591,61.0942,61.5336,55339.0
2022-06-29 13:30:00,64.31,65.0,64.04,64.97,58796.0,61.4381,62.0973,61.1801,62.0686,58796.0
2022-06-29 14:00:00,64.92,65.34,64.7,64.98,41930.0,62.0208,62.4221,61.8107,62.0782,41930.0
2022-06-29 14:30:00,65.07,65.13,64.34,64.64,23237.0,62.1641,62.2215,61.4667,61.7533,23237.0
2022-06-29 15:00:00,64.55,65.19,64.33,65.19,63986.0,61.6674,62.2788,61.4572,62.2788,63986.0
2022-06-29 15:30:00,65.15,65.15,64.26,64.58,88442.0,62.2406,62.2406,61.3903,61.696,88442.0
2022-06-30 09:30:00,61.69,61.84,59.2,59.74,240411.0,58.9351,59.0784,56.5563,57.0722,240411.0
2022-06-30 10:00:00,59.8,61.0,59.62,60.67,215547.0,57.1295,58.2759,56.9575,57.9606,215547.0
2022-06-30 10:30:00,60.66,61.89,60.65,61.83,94275.0,57.9511,59.1262,57.9415,59.0688,94275.0
2022-06-30 11:00:00,61.75,62.94,61.4,62.7,76794.0,58.9924,60.1293,58.658,59.9,76794.0
2022-06-30 11:30:00,62.72,63.2,62.35,63.06,49911.0,59.9191,60.3777,59.5656,60.2439,49911.0
2022-06-30 12:00:00,63.03,64.25,62.67,64.25,101646.0,60.2152,61.3808,59.8713,61.3808,101646.0
2022-06-30 12:30:00,64.27,64.67,63.82,64.18,90645.0,61.3999,61.782,60.97,61.3139,90645.0
2022-06-30 13:00:00,64.17,64.44,63.23,63.4,46989.0,61.3043,61.5623,60.4063,60.5687,46989.0
2022-06-30 13:30:00,63.44,64.39,63.44,63.98,76824.0,60.6069,61.5145,60.6069,61.1228,76824.0
2022-06-30 14:00:00,64.0,64.05,63.17,63.66,46726.0,61.1419,61.1897,60.349,60.8171,46726.0
2022-06-30 14:30:00,63.8,63.81,62.63,62.9,56149.0,60.9509,60.9604,59.8331,60.0911,56149.0
2022-06-30 15:00:00,62.92,63.06,61.9,63.0,101713.0,60.1102,60.2439,59.1357,60.1866,101713.0
2022-06-30 15:30:00,62.95,63.52,62.11,63.19,193670.0,60.1388,60.6834,59.3363,60.3681,193670.0
2022-07-01 09:30:00,62.36,65.09,61.99,64.26,183084.0,59.5752,62.1833,59.2217,61.3903,183084.0
2022-07-01 10:00:00,64.31,64.87,61.63,61.78,147459.0,61.4381,61.9731,58.8778,59.0211,147459.0
2022-07-01 10:30:00,61.76,62.3,61.06,62.13,110726.0,59.002,59.5178,58.3332,59.3554,110726.0
2022-07-01 11:00:00,62.1,63.4,61.87,62.91,127042.0,59.3268,60.5687,59.107,60.1006,127042.0
2022-07-01 11:30:00,63.02,63.26,62.3,62.5,23392.0,60.2057,60.435,59.5178,59.7089,23392.0
2022-07-01 12:00:00,62.46,63.64,62.35,63.59,52084.0,59.6707,60.798,59.5656,60.7502,52084.0
2022-07-01 12:30:00,63.51,63.74,62.9,63.0,37385.0,60.6738,60.8935,60.0911,60.1866,37385.0
2022-07-01 13:00:00,63.1,63.55,62.94,63.53,13359.0,60.2821,60.712,60.1293,60.6929,13359.0
2022-07-01 13:30:00,63.63,64.27,63.47,64.24,34755.0,60.7885,61.3999,60.6356,61.3712,34755.0
2022-07-01 14:00:00,64.27,64.8,63.77,64.55,42560.0,61.3999,61.9062,60.9222,61.6674,42560.0
2022-07-01 14:30:00,64.68,65.16,64.67,64.99,91902.0,61.7916,62.2501,61.782,62.0877,91902.0
2022-07-01 15:00:00,65.02,65.47,64.56,65.38,51410.0,62.1164,62.5463,61.6769,62.4603,51410.0
2022-07-01 15:30:00,65.38,66.1,65.16,65.64,150266.0,62.4603,63.1481,62.2501,62.7087,150266.0
2022-07-05 09:30:00,62.53,62.53,60.15,60.51,227253.0,59.7376,59.7376,57.4639,57.8078,227253.0
2022-07-05 10:00:00,60.48,61.57,60.14,60.96,145117.0,57.7791,58.8204,57.4543,58.2377,145117.0
2022-07-05 10:30:00,60.95,61.96,60.55,61.09,179264.0,58.2281,59.193,57.846,58.3619,179264.0
2022-07-05 11:00:00,61.0,61.43,60.67,61.13,45343.0,58.2759,58.6867,57.9606,58.4001,45343.0
2022-07-05 11:30:00,61.06,61.72,60.6,61.46,81476.0,58.3332,58.9637,57.8938,58.7154,81476.0
2022-07-05 12:00:00,61.42,62.38,61.39,62.09,86309.0,58.6771,59.5943,58.6485,59.3172,86309.0
2022-07-05 12:30:00,62.13,62.3,61.65,61.83,32188.0,59.3554,59.5178,58.8969,59.0688,32188.0
2022-07-05 13:00:00,61.74,62.59,61.59,62.25,40946.0,58.9829,59.7949,58.8396,59.4701,40946.0
2022-07-05 13:30:00,62.32,63.04,62.2,62.51,49953.0,59.537,60.2248,59.4223,59.7185,49953.0
2022-07-05 14:00:00,62.54,63.53,62.54,63.45,38666.0,59.7471,60.6929,59.7471,60.6165,38666.0
2022-07-05 14:30:00,63.51,64.15,63.48,63.84,88898.0,60.6738,61.2852,60.6451,60.9891,88898.0
2022-07-05 15:00:00,63.82,64.64,63.48,64.55,132731.0,60.97,61.7533,60.6451,61.6674,132731.0
2022-07-05 15:30:00,64.51,65.25,64.2,65.25,129862.0,61.6292,62.3361,61.333,62.3361,129862.0
2022-07-06 09:30:00,64.71,65.89,63.58,63.75,200205.0,61.8202,62.9475,60.7407,60.9031,200205.0
2022-07-06 10:00:00,63.72,64.8,63.43,64.42,86088.0,60.8744,61.9062,60.5974,61.5432,86088.0
2022-07-06 10:30:00,64.41,64.5,63.4,63.79,72562.0,61.5336,61.6196,60.5687,60.9413,72562.0
2022-07-06 11:00:00,63.65,63.65,62.84,63.21,60128.0,60.8076,60.8076,60.0337,60.3872,60128.0
2022-07-06 11:30:00,63.16,63.38,62.74,63.36,26769.0,60.3394,60.5496,59.9382,60.5305,26769.0
2022-07-06 12:00:00,63.45,63.45,62.87,63.29,30776.0,60.6165,60.6165,60.0624,60.4636,30776.0
2022-07-06 12:30:00,63.29,63.47,63.11,63.36,16655.0,60.4636,60.6356,60.2917,60.5305,16655.0
2022-07-06 13:00:00,63.44,63.92,63.43,63.46,32167.0,60.6069,61.0655,60.5974,60.626,32167.0
2022-07-06 13:30:00,63.38,63.92,63.38,63.88,13239.0,60.5496,61.0655,60.5496,61.0273,13239.0
2022-07-06 14:00:00,63.77,64.5,63.29,64.46,86620.0,60.9222,61.6196,60.4636,61.5814,86620.0
2022-07-06 14:30:00,64.6,65.55,64.37,65.02,128497.0,61.7151,62.6227,61.4954,62.1164,128497.0
2022-07-06 15:00:00,65.09,65.56,64.62,65.55,56338.0,62.1833,62.6323,61.7342,62.6227,56338.0
2022-07-06 15:30:00,65.45,66.06,64.47,64.53,123808.0,62.5272,63.1099,61.5909,61.6483,123808.0
2022-07-07 09:30:00,66.14,67.92,66.11,67.37,482229.0,63.1864,64.8869,63.1577,64.3614,482229.0
2022-07-07 10:00:00,67.34,67.34,66.11,66.68,81623.0,64.3328,64.3328,63.1577,63.7022,81623.0
2022-07-07 10:30:00,66.68,67.56,66.68,67.21,83403.0,63.7022,64.5429,63.7022,64.2086,83403.0
2022-07-07 11:00:00,67.32,67.74,67.11,67.29,45142.0,64.3137,64.7149,64.113,64.285,45142.0
2022-07-07 11:30:00,67.14,67.23,66.99,67.1,36667.0,64.1417,64.2277,63.9984,64.1035,36667.0
2022-07-07 12:00:00,67.06,67.35,66.9,66.9,26048.0,64.0653,64.3423,63.9124,63.9124,26048.0
2022-07-07 12:30:00,66.92,67.12,66.6,66.86,68094.0,63.9315,64.1226,63.6258,63.8742,68094.0
2022-07-07 13:00:00,66.82,66.87,66.49,66.5,16214.0,63.836,63.8838,63.5207,63.5303,16214.0
2022-07-07 13:30:00,66.46,66.91,66.46,66.85,70918.0,63.4921,63.922,63.4921,63.8647,70918.0
2022-07-07 14:00:00,66.84,67.31,66.83,67.27,143593.0,63.8551,64.3041,63.8455,64.2659,143593.0
2022-07-07 14:30:00,67.23,67.3,66.89,67.25,66007.0,64.2277,64.2946,63.9029,64.2468,66007.0
2022-07-07 15:00:00,67.3,67.73,67.2,67.33,127524.0,64.2946,64.7054,64.199,64.3232,127524.0
2022-07-07 15:30:00,67.34,67.62,67.14,67.33,118441.0,64.3328,64.6003,64.1417,64.3232,118441.0
2022-07-08 09:30:00,67.66,68.14,66.2,66.3,187335.0,64.6385,65.097,63.2437,63.3392,187335.0
2022-07-08 10:00:00,66.21,67.63,65.81,67.46,95498.0,63.2532,64.6098,62.8711,64.4474,95498.0
2022-07-08 10:30:00,67.45,68.06,67.43,67.76,114422.0,64.4379,65.0206,64.4188,64.734,114422.0
2022-07-08 11:00:00,67.9,68.34,67.68,68.03,65404.0,64.8678,65.2881,64.6576,64.992,65404.0
2022-07-08 11:30:00,67.99,68.03,67.15,67.53,29889.0,64.9537,64.992,64.1513,64.5143,29889.0
2022-07-08 12:00:00,67.6,67.6,66.6,66.61,35193.0,64.5812,64.5812,63.6258,63.6354,35193.0
2022-07-08 12:30:00,66.64,66.73,66.22,66.22,40052.0,63.664,63.75,63.2628,63.2628,40052.0
2022-07-08 13:00:00,66.21,66.78,66.04,66.78,46754.0,63.2532,63.7978,63.0908,63.7978,46754.0
2022-07-08 13:30:00,66.74,67.1,66.5,66.76,27821.0,63.7596,64.1035,63.5303,63.7787,27821.0
2022-07-08 14:00:00,66.77,67.34,66.65,67.34,22129.0,63.7882,64.3328,63.6736,64.3328,22129.0
2022-07-08 14:30:00,67.31,67.77,67.31,67.68,40628.0,64.3041,64.7436,64.3041,64.6576,40628.0
2022-07-08 15:00:00,67.69,67.84,67.46,67.54,35353.0,64.6671,64.8104,64.4474,64.5238,35353.0
2022-07-08 15:30:00,67.53,67.53,66.6,66.69,92406.0,64.5143,64.5143,63.6258,63.7118,92406.0
2022-07-11 09:30:00,65.27,66.01,64.35,65.84,135494.0,62.3552,63.0622,61.4763,62.8998,135494.0
2022-07-11 10:00:00,65.87,66.28,65.09,65.24,108930.0,62.9284,63.3201,62.1833,62.3266,108930.0
2022-07-11 10:30:00,65.3,65.55,64.67,64.67,35957.0,62.3839,62.6227,61.782,61.782,35957.0
2022-07-11 11:00:00,64.53,65.15,64.53,65.15,30070.0,61.6483,62.2406,61.6483,62.2406,30070.0
2022-07-11 11:30:00,65.09,65.3,64.7,64.98,29102.0,62.1833,62.3839,61.8107,62.0782,29102.0
2022-07-11 12:00:00,65.02,65.02,64.64,64.81,14723.0,62.1164,62.1164,61.7533,61.9158,14723.0
2022-07-11 12:30:00,64.8,65.29,64.77,65.2,18910.0,61.9062,62.3743,61.8775,62.2883,18910.0
2022-07-11 13:00:00,65.19,65.74,65.14,65.7,62933.0,62.2788,62.8042,62.231,62.766,62933.0
2022-07-11 13:30:00,65.71,65.97,65.6,65.76,48604.0,62.7756,63.024,62.6705,62.8233,48604.0
2022-07-11 14:00:00,65.69,65.7,65.1,65.25,35418.0,62.7565,62.766,62.1928,62.3361,35418.0
2022-07-11 14:30:00,65.19,65.53,65.0,65.0,37601.0,62.2788,62.6036,62.0973,62.0973,37601.0
2022-07-11 15:00:00,64.97,64.97,64.54,64.78,43787.0,62.0686,62.0686,61.6578,61.8871,43787.0
2022-07-11 15:30:00,64.72,65.0,64.6,64.98,84173.0,61.8298,62.0973,61.7151,62.0782,84173.0
2022-07-12 09:30:00,63.75,66.33,63.55,65.98,159343.0,60.9031,63.3679,60.712,63.0335,159343.0
2022-07-12 10:00:00,65.73,66.17,65.37,65.76,64197.0,62.7947,63.215,62.4507,62.8233,64197.0
2022-07-12 10:30:00,65.81,66.48,65.81,66.33,53662.0,62.8711,63.5112,62.8711,63.3679,53662.0
2022-07-12 11:00:00,66.36,67.2,66.1,67.17,35152.0,63.3965,64.199,63.1481,64.1704,35152.0
2022-07-12 11:30:00,67.24,67.26,66.78,66.83,22796.0,64.2372,64.2563,63.7978,63.8455,22796.0
2022-07-12 12:00:00,67.0,67.14,66.65,66.89,12291.0,64.008,64.1417,63.6736,63.9029,12291.0
2022-07-12 12:30:00,66.91,67.2,66.76,67.01,59874.0,63.922,64.199,63.7787,64.0175,59874.0
2022-07-12 13:00:00,67.0,67.23,66.28,66.39,37389.0,64.008,64.2277,63.3201,63.4252,37389.0
2022-07-12 13:30:00,66.49,66.67,66.38,66.52,27128.0,63.5207,63.6927,63.4156,63.5494,27128.0
2022-07-12 14:00:00,66.4,66.45,65.97,65.97,52117.0,63.4348,63.4825,63.024,63.024,52117.0
2022-07-12 14:30:00,66.1,66.1,65.29,65.3,45459.0,63.1481,63.1481,62.3743,62.3839,45459.0
2022-07-12 15:00:00,65.29,65.29,63.92,63.99,81900.0,62.3743,62.3743,61.0655,61.1324,81900.0
2022-07-12 15:30:00,63.98,64.15,63.26,63.87,256303.0,61.1228,61.2852,60.435,61.0177,256303.0
2022-07-13 09:30:00,61.81,61.96,60.64,61.13,199388.0,59.0497,59.193,57.932,58.4001,199388.0
2022-07-13 10:00:00,61.14,61.24,59.62,60.5,192534.0,58.4096,58.5052,56.9575,57.7982,192534.0
2022-07-13 10:30:00,60.49,61.72,60.37,61.55,155528.0,57.7887,58.9637,57.674,58.8013,155528.0
2022-07-13 11:00:00,61.41,62.17,61.2,61.21,89273.0,58.6676,59.3937,58.467,58.4765,89273.0
2022-07-13 11:30:00,61.22,61.71,60.8,61.38,27663.0,58.4861,58.9542,58.0848,58.6389,27663.0
2022-07-13 12:00:00,61.3,62.14,61.16,62.1,25092.0,58.5625,59.365,58.4288,59.3268,25092.0
2022-07-13 12:30:00,62.0,62.48,61.96,62.47,27658.0,59.2312,59.6898,59.193,59.6803,27658.0
2022-07-13 13:00:00,62.47,63.02,62.2,62.47,104581.0,59.6803,60.2057,59.4223,59.6803,104581.0
2022-07-13 13:30:00,62.47,62.56,62.0,62.49,27116.0,59.6803,59.7662,59.2312,59.6994,27116.0
2022-07-13 14:00:00,62.34,62.34,61.3,62.11,34906.0,59.5561,59.5561,58.5625,59.3363,34906.0
2022-07-13 14:30:00,62.09,62.77,62.09,62.77,77950.0,59.3172,59.9669,59.3172,59.9669,77950.0
2022-07-13 15:00:00,62.76,62.78,62.2,62.38,50496.0,59.9573,59.9764,59.4223,59.5943,50496.0
2022-07-13 15:30:00,62.46,62.46,61.75,61.78,138550.0,59.6707,59.6707,58.9924,59.0211,138550.0
2022-07-14 09:30:00,58.11,58.33,56.32,57.26,465378.0,55.515,55.7251,53.8049,54.7029,465378.0
2022-07-14 10:00:00,57.23,57.46,56.56,57.44,147441.0,54.6743,54.894,54.0342,54.8749,147441.0
2022-07-14 10:30:00,57.51,57.69,56.5,56.78,122394.0,54.9418,55.1137,53.9769,54.2444,122394.0
2022-07-14 11:00:00,56.85,57.74,56.8,57.5,146287.0,54.3112,55.1615,54.2635,54.9322,146287.0
2022-07-14 11:30:00,57.62,58.55,57.03,58.32,136140.0,55.0468,55.9353,54.4832,55.7156,136140.0
2022-07-14 12:00:00,58.42,58.44,57.41,57.44,117235.0,55.8111,55.8302,54.8462,54.8749,117235.0
2022-07-14 12:30:00,57.48,57.68,56.65,56.97,45221.0,54.9131,55.1042,54.1202,54.4259,45221.0
2022-07-14 13:00:00,57.01,57.45,56.64,57.37,55671.0,54.4641,54.8844,54.1106,54.808,55671.0
2022-07-14 13:30:00,57.33,57.62,56.89,57.54,59006.0,54.7698,55.0468,54.3494,54.9704,59006.0
2022-07-14 14:00:00,57.54,58.57,57.5,58.54,101481.0,54.9704,55.9544,54.9322,55.9258,101481.0
2022-07-14 14:30:00,58.58,58.83,58.26,58.56,76829.0,55.964,56.2028,55.6583,55.9449,76829.0
2022-07-14 15:00:00,58.57,58.73,58.15,58.7,49497.0,55.9544,56.1073,55.5532,56.0786,49497.0
2022-07-14 15:30:00,58.69,58.72,57.98,58.21,101807.0,56.0691,56.0977,55.3908,55.6105,101807.0
2022-07-15 09:30:00,61.16,61.74,60.2,60.52,306838.0,58.4288,58.9829,57.5116,57.8173,306838.0
2022-07-15 10:00:00,60.57,63.29,60.55,63.26,273540.0,57.8651,60.4636,57.846,60.435,273540.0
2022-07-15 10:30:00,63.26,63.55,62.46,62.95,134906.0,60.435,60.712,59.6707,60.1388,134906.0
2022-07-15 11:00:00,62.94,63.41,62.91,63.28,85036.0,60.1293,60.5783,60.1006,60.4541,85036.0
2022-07-15 11:30:00,63.25,63.63,63.04,63.5,78474.0,60.4254,60.7885,60.2248,60.6643,78474.0
2022-07-15 12:00:00,63.43,63.8,63.3,63.46,140582.0,60.5974,60.9509,60.4732,60.626,140582.0
2022-07-15 12:30:00,63.53,63.59,63.23,63.5,196224.0,60.6929,60.7502,60.4063,60.6643,196224.0
2022-07-15 13:00:00,63.6,64.12,63.46,64.12,52955.0,60.7598,61.2566,60.626,61.2566,52955.0
2022-07-15 13:30:00,64.16,64.45,64.03,64.37,67767.0,61.2948,61.5718,61.1706,61.4954,67767.0
2022-07-15 14:00:00,64.34,64.7,64.14,64.51,43536.0,61.4667,61.8107,61.2757,61.6292,43536.0
2022-07-15 14:30:00,64.47,64.94,64.47,64.58,70826.0,61.5909,62.04,61.5909,61.696,70826.0
2022-07-15 15:00:00,64.53,64.63,64.08,64.13,62537.0,61.6483,61.7438,61.2184,61.2661,62537.0
2022-07-15 15:30:00,64.06,64.15,63.53,64.08,166451.0,61.1992,61.2852,60.6929,61.2184,166451.0
2022-07-18 09:30:00,66.44,67.86,65.85,66.15,332511.0,63.473,64.8296,62.9093,63.1959,332511.0
2022-07-18 10:00:00,66.16,66.29,65.3,66.03,133569.0,63.2055,63.3297,62.3839,63.0813,133569.0
2022-07-18 10:30:00,66.06,66.36,65.75,66.13,74553.0,63.1099,63.3965,62.8138,63.1768,74553.0
2022-07-18 11:00:00,66.13,66.19,65.27,65.5,61023.0,63.1768,63.2341,62.3552,62.5749,61023.0
2022-07-18 11:30:00,65.54,66.09,65.34,65.97,42099.0,62.6132,63.1386,62.4221,63.024,42099.0
2022-07-18 12:00:00,65.92,65.92,65.36,65.46,109173.0,62.9762,62.9762,62.4412,62.5367,109173.0
2022-07-18 12:30:00,65.5,65.7,64.75,64.82,105024.0,62.5749,62.766,61.8584,61.9253,105024.0
2022-07-18 13:00:00,64.93,65.09,64.56,64.94,33563.0,62.0304,62.1833,61.6769,62.04,33563.0
2022-07-18 13:30:00,64.95,64.95,64.29,64.35,45770.0,62.0495,62.0495,61.419,61.4763,45770.0
2022-07-18 14:00:00,64.3,64.71,63.97,63.98,76872.0,61.4285,61.8202,61.1133,61.1228,76872.0
2022-07-18 14:30:00,63.97,64.24,63.51,63.73,67757.0,61.1133,61.3712,60.6738,60.884,67757.0
2022-07-18 15:00:00,63.65,64.25,63.64,63.64,49453.0,60.8076,61.3808,60.798,60.798,49453.0
2022-07-18 15:30:00,63.64,63.64,62.57,63.31,140865.0,60.798,60.798,59.7758,60.4827,140865.0
2022-07-19 09:30:00,65.68,66.75,65.44,66.42,229273.0,62.7469,63.7691,62.5176,63.4539,229273.0
2022-07-19 10:00:00,66.42,67.89,66.3,67.71,316697.0,63.4539,64.8582,63.3392,64.6862,316697.0
2022-07-19 10:30:00,67.77,67.82,67.13,67.36,73392.0,64.7436,64.7913,64.1322,64.3519,73392.0
2022-07-19 11:00:00,67.34,67.91,67.34,67.67,119053.0,64.3328,64.8773,64.3328,64.648,119053.0
2022-07-19 11:30:00,67.67,67.92,67.43,67.8,41290.0,64.648,64.8869,64.4188,64.7722,41290.0
2022-07-19 12:00:00,67.73,67.87,67.35,67.79,69185.0,64.7054,64.8391,64.3423,64.7627,69185.0
2022-07-19 12:30:00,67.77,68.27,67.76,68.23,90307.0,64.7436,65.2212,64.734,65.183,90307.0
2022-07-19 13:00:00,68.27,68.29,67.89,68.12,37457.0,65.2212,65.2403,64.8582,65.0779,37457.0
2022-07-19 13:30:00,68.2,68.99,68.17,68.99,101979.0,65.1544,65.9091,65.1257,65.9091,101979.0
2022-07-19 14:00:00,68.99,69.43,68.96,69.11,108586.0,65.9091,66.3294,65.8804,66.0237,108586.0
2022-07-19 14:30:00,69.2,69.31,68.84,69.11,70478.0,66.1097,66.2148,65.7658,66.0237,70478.0
2022-07-19 15:00:00,69.09,69.42,68.92,69.35,60932.0,66.0046,66.3199,65.8422,66.253,60932.0
2022-07-19 15:30:00,69.35,69.75,69.0,69.22,400229.0,66.253,66.6351,65.9186,66.1288,400229.0
2022-07-20 09:30:00,68.89,69.67,68.36,68.46,139948.0,65.8136,66.5587,65.3072,65.4028,139948.0
2022-07-20 10:00:00,68.42,69.55,68.1,69.55,83316.0,65.3645,66.4441,65.0588,66.4441,83316.0
2022-07-20 10:30:00,69.56,70.62,69.46,70.48,160601.0,66.4536,67.4663,66.3581,67.3325,160601.0
2022-07-20 11:00:00,70.47,70.47,69.57,69.83,83464.0,67.323,67.323,66.4632,66.7116,83464.0
2022-07-20 11:30:00,69.88,70.3,69.52,70.23,65688.0,66.7593,67.1606,66.4154,67.0937,65688.0
2022-07-20 12:00:00,70.14,70.52,69.94,69.94,56918.0,67.0077,67.3708,66.8167,66.8167,56918.0
2022-07-20 12:30:00,69.9,70.07,68.88,69.43,96416.0,66.7784,66.9409,65.804,66.3294,96416.0
2022-07-20 13:00:00,69.45,69.58,68.46,69.56,116870.0,66.3485,66.4727,65.4028,66.4536,116870.0
2022-07-20 13:30:00,69.54,69.88,68.88,69.03,45714.0,66.4345,66.7593,65.804,65.9473,45714.0
2022-07-20 14:00:00,68.98,70.13,68.97,70.13,28109.0,65.8995,66.9982,65.89,66.9982,28109.0
2022-07-20 14:30:00,70.02,70.28,69.64,70.12,33296.0,66.8931,67.1415,66.5301,66.9886,33296.0
2022-07-20 15:00:00,69.96,70.44,69.93,70.41,20630.0,66.8358,67.2943,66.8071,67.2657,20630.0
2022-07-20 15:30:00,70.5,70.52,69.94,70.19,64578.0,67.3517,67.3708,66.8167,67.0555,64578.0
2022-07-21 09:30:00,69.55,70.3,69.1,70.0,189058.0,66.4441,67.1606,66.0142,66.874,189058.0
2022-07-21 10:00:00,69.98,70.08,67.89,67.93,88452.0,66.8549,66.9504,64.8582,64.8964,88452.0
2022-07-21 10:30:00,67.92,69.27,67.92,69.21,103340.0,64.8869,66.1766,64.8869,66.1193,103340.0
2022-07-21 11:00:00,69.13,69.3,68.68,68.99,53722.0,66.0428,66.2052,65.6129,65.9091,53722.0
2022-07-21 11:30:00,68.95,69.9,68.95,69.74,44885.0,65.8709,66.7784,65.8709,66.6256,44885.0
2022-07-21 12:00:00,69.77,70.6,69.77,70.6,53954.0,66.6543,67.4472,66.6543,67.4472,53954.0
2022-07-21 12:30:00,70.64,70.85,70.44,70.69,36651.0,67.4854,67.686,67.2943,67.5332,36651.0
2022-07-21 13:00:00,70.74,70.87,70.12,70.33,32624.0,67.5809,67.7051,66.9886,67.1892,32624.0
2022-07-21 13:30:00,70.22,70.37,69.78,70.06,69395.0,67.0842,67.2275,66.6638,66.9313,69395.0
2022-07-21 14:00:00,70.03,70.44,69.95,70.33,20280.0,66.9026,67.2943,66.8262,67.1892,20280.0
2022-07-21 14:30:00,70.36,70.36,69.94,70.2,38779.0,67.2179,67.2179,66.8167,67.0651,38779.0
2022-07-21 15:00:00,70.24,70.78,70.19,70.74,79233.0,67.1033,67.6192,67.0555,67.5809,79233.0
2022-07-21 15:30:00,70.76,71.47,70.54,71.47,160641.0,67.6,68.2783,67.3899,68.2783,160641.0
2022-07-22 09:30:00,71.48,72.73,70.38,70.38,212481.0,68.2879,69.4821,67.237,67.237,212481.0
2022-07-22 10:00:00,70.49,71.26,69.96,71.07,91573.0,67.3421,68.0777,66.8358,67.8962,91573.0
2022-07-22 10:30:00,70.99,71.86,70.99,71.82,24981.0,67.8198,68.6509,67.8198,68.6127,24981.0
2022-07-22 11:00:00,71.7,71.81,70.98,70.98,70446.0,68.4981,68.6032,67.8102,67.8102,70446.0
2022-07-22 11:30:00,70.95,70.95,70.16,70.61,48230.0,67.7816,67.7816,67.0268,67.4567,48230.0
2022-07-22 12:00:00,70.67,70.75,69.93,70.28,34391.0,67.5141,67.5905,66.8071,67.1415,34391.0
2022-07-22 12:30:00,70.21,70.67,69.94,70.1,54591.0,67.0746,67.5141,66.8167,66.9695,54591.0
2022-07-22 13:00:00,69.93,69.99,69.05,69.24,31276.0,66.8071,66.8644,65.9664,66.1479,31276.0
2022-07-22 13:30:00,69.16,69.17,68.69,69.16,25326.0,66.0715,66.081,65.6225,66.0715,25326.0
2022-07-22 14:00:00,69.03,69.04,68.43,68.79,32267.0,65.9473,65.9569,65.3741,65.718,32267.0
2022-07-22 14:30:00,68.66,69.0,68.61,68.83,17944.0,65.5938,65.9186,65.5461,65.7562,17944.0
2022-07-22 15:00:00,68.73,69.44,68.72,69.44,69432.0,65.6607,66.339,65.6511,66.339,69432.0
2022-07-22 15:30:00,69.45,69.96,69.09,69.96,97934.0,66.3485,66.8358,66.0046,66.8358,97934.0
2022-07-25 09:30:00,71.01,71.69,69.79,71.53,120762.0,67.8389,68.4885,66.6734,68.3357,120762.0
2022-07-25 10:00:00,71.5,71.88,71.15,71.38,88556.0,68.307,68.67,67.9726,68.1924,88556.0
2022-07-25 10:30:00,71.28,71.97,70.7,71.64,74913.0,68.0968,68.756,67.5427,68.4407,74913.0
2022-07-25 11:00:00,71.5,71.66,71.11,71.58,23111.0,68.307,68.4599,67.9344,68.3834,23111.0
2022-07-25 11:30:00,71.6,72.15,71.58,72.01,39166.0,68.4025,68.928,68.3834,68.7942,39166.0
2022-07-25 12:00:00,72.02,72.06,71.22,71.51,25482.0,68.8038,68.842,68.0395,68.3166,25482.0
2022-07-25 12:30:00,71.55,72.0,71.54,71.81,31668.0,68.3548,68.7847,68.3452,68.6032,31668.0
2022-07-25 13:00:00,71.8,71.92,71.32,71.35,18945.0,68.5936,68.7082,68.135,68.1637,18945.0
2022-07-25 13:30:00,71.35,71.39,70.85,70.94,23684.0,68.1637,68.2019,67.686,67.772,23684.0
2022-07-25 14:00:00,70.85,71.08,70.65,70.65,24551.0,67.686,67.9058,67.495,67.495,24551.0
2022-07-25 14:30:00,70.58,70.9,70.25,70.32,24166.0,67.4281,67.7338,67.1128,67.1797,24166.0
2022-07-25 15:00:00,70.27,70.59,70.12,70.4,33415.0,67.1319,67.4376,66.9886,67.2561,33415.0
2022-07-25 15:30:00,70.36,71.33,70.36,71.2,87238.0,67.2179,68.1446,67.2179,68.0204,87238.0
2022-07-26 09:30:00,70.13,71.32,69.8,70.32,72733.0,66.9982,68.135,66.6829,67.1797,72733.0
2022-07-26 10:00:00,70.23,70.6,69.74,70.15,47963.0,67.0937,67.4472,66.6256,67.0173,47963.0
2022-07-26 10:30:00,70.21,70.76,70.07,70.6,41334.0,67.0746,67.6,66.9409,67.4472,41334.0
2022-07-26 11:00:00,70.71,70.71,69.27,69.32,35656.0,67.5523,67.5523,66.1766,66.2244,35656.0
2022-07-26 11:30:00,69.28,69.36,68.59,68.59,41011.0,66.1861,66.2626,65.527,65.527,41011.0
2022-07-26 12:00:00,68.58,68.93,68.25,68.78,40105.0,65.5174,65.8518,65.2021,65.7085,40105.0
2022-07-26 12:30:00,68.76,69.12,68.55,68.96,30950.0,65.6894,66.0333,65.4887,65.8804,30950.0
2022-07-26 13:00:00,68.9,69.34,68.82,69.24,60170.0,65.8231,66.2435,65.7467,66.1479,60170.0
2022-07-26 13:30:00,69.17,69.2,68.52,68.52,17345.0,66.081,66.1097,65.4601,65.4601,17345.0
2022-07-26 14:00:00,68.51,68.99,68.16,68.16,34976.0,65.4505,65.9091,65.1162,65.1162,34976.0
2022-07-26 14:30:00,68.07,68.19,67.89,68.19,40640.0,65.0302,65.1448,64.8582,65.1448,40640.0
2022-07-26 15:00:00,68.22,68.38,67.8,68.28,25920.0,65.1735,65.3263,64.7722,65.2308,25920.0
2022-07-26 15:30:00,68.24,68.53,68.01,68.28,63079.0,65.1926,65.4696,64.9729,65.2308,63079.0
2022-07-27 09:30:00,69.2,69.85,68.7,69.42,117686.0,66.1097,66.7307,65.632,66.3199,117686.0
2022-07-27 10:00:00,69.31,69.52,68.85,69.3,74277.0,66.2148,66.4154,65.7753,66.2052,74277.0
2022-07-27 10:30:00,69.39,69.57,68.84,68.91,30529.0,66.2912,66.4632,65.7658,65.8327,30529.0
2022-07-27 11:00:00,68.91,69.17,68.57,68.96,53563.0,65.8327,66.081,65.5078,65.8804,53563.0
2022-07-27 11:30:00,68.96,69.51,68.96,69.42,96176.0,65.8804,66.4059,65.8804,66.3199,96176.0
2022-07-27 12:00:00,69.47,69.47,69.17,69.19,34670.0,66.3677,66.3677,66.081,66.1002,34670.0
2022-07-27 12:30:00,69.04,69.28,68.87,68.9,26534.0,65.9569,66.1861,65.7944,65.8231,26534.0
2022-07-27 13:00:00,68.9,69.15,68.76,69.15,26010.0,65.8231,66.0619,65.6894,66.0619,26010.0
2022-07-27 13:30:00,69.21,69.48,69.12,69.14,13447.0,66.1193,66.3772,66.0333,66.0524,13447.0
2022-07-27 14:00:00,69.24,69.73,68.84,69.3,84824.0,66.1479,66.616,65.7658,66.2052,84824.0
2022-07-27 14:30:00,69.14,71.46,68.65,70.9,273758.0,66.0524,68.2688,65.5843,67.7338,273758.0
2022-07-27 15:00:00,70.97,72.46,70.7,72.45,146272.0,67.8007,69.2241,67.5427,69.2146,146272.0
2022-07-27 15:30:00,72.47,72.64,71.48,71.48,216651.0,69.2337,69.3961,68.2879,68.2879,216651.0
2022-07-28 09:30:00,71.66,72.58,70.41,70.9,99620.0,68.4599,69.3388,67.2657,67.7338,99620.0
2022-07-28 10:00:00,70.94,71.04,68.62,68.89,167077.0,67.772,67.8675,65.5556,65.8136,167077.0
2022-07-28 10:30:00,69.07,70.61,68.73,70.61,111015.0,65.9855,67.4567,65.6607,67.4567,111015.0
2022-07-28 11:00:00,70.59,71.65,70.36,71.63,89635.0,67.4376,68.4503,67.2179,68.4312,89635.0
2022-07-28 11:30:00,71.65,72.37,71.37,71.87,45893.0,68.4503,69.1381,68.1828,68.6605,45893.0
2022-07-28 12:00:00,71.97,72.39,71.85,72.08,28526.0,68.756,69.1573,68.6414,68.8611,28526.0
2022-07-28 12:30:00,71.84,72.45,71.67,72.44,28328.0,68.6318,69.2146,68.4694,69.205,28328.0
2022-07-28 13:00:00,72.22,72.93,72.21,72.91,21159.0,68.9948,69.6731,68.9853,69.654,21159.0
2022-07-28 13:30:00,72.88,73.45,72.88,73.35,57709.0,69.6254,70.1699,69.6254,70.0744,57709.0
2022-07-28 14:00:00,73.34,73.35,72.77,73.21,104739.0,70.0648,70.0744,69.5203,69.9406,104739.0
2022-07-28 14:30:00,73.29,73.46,73.09,73.23,33968.0,70.0171,70.1795,69.826,69.9597,33968.0
2022-07-28 15:00:00,73.25,73.56,73.11,73.5,45330.0,69.9788,70.275,69.8451,70.2177,45330.0
2022-07-28 15:30:00,73.42,73.57,73.06,73.5,110692.0,70.1413,70.2846,69.7973,70.2177,110692.0
2022-07-29 09:30:00,73.82,75.73,73.73,75.53,429483.0,70.5234,72.3481,70.4374,72.157,429483.0
2022-07-29 10:00:00,75.4,76.54,75.2,76.27,89234.0,72.0328,73.1219,71.8418,72.864,89234.0
2022-07-29 10:30:00,76.34,76.69,76.0,76.28,62414.0,72.9309,73.2652,72.606,72.8735,62414.0
2022-07-29 11:00:00,76.3,76.5,75.33,75.48,77314.0,72.8926,73.0837,71.966,72.1093,77314.0
2022-07-29 11:30:00,75.47,76.29,75.45,76.01,35624.0,72.0997,72.8831,72.0806,72.6156,35624.0
2022-07-29 12:00:00,76.15,76.17,75.64,76.06,37774.0,72.7493,72.7684,72.2621,72.6634,37774.0
2022-07-29 12:30:00,76.05,76.5,76.01,76.3,53615.0,72.6538,73.0837,72.6156,72.8926,53615.0
2022-07-29 13:00:00,76.26,76.31,75.9,76.0,18274.0,72.8544,72.9022,72.5105,72.606,18274.0
2022-07-29 13:30:00,75.98,76.45,75.98,76.31,35265.0,72.5869,73.0359,72.5869,72.9022,35265.0
2022-07-29 14:00:00,76.29,76.93,76.12,76.77,102261.0,72.8831,73.4945,72.7207,73.3417,102261.0
2022-07-29 14:30:00,76.81,77.0,76.68,76.99,111122.0,73.3799,73.5614,73.2557,73.5518,111122.0
2022-07-29 15:00:00,77.0,77.24,76.92,77.23,188683.0,73.5614,73.7907,73.485,73.7811,188683.0
2022-07-29 15:30:00,77.24,77.29,76.36,76.51,258997.0,73.7907,73.8384,72.95,73.0933,258997.0
2022-08-01 09:30:00,74.73,74.8,73.09,74.47,142182.0,71.3928,71.4596,69.826,71.1444,142182.0
2022-08-01 10:00:00,74.44,75.85,73.74,73.81,113544.0,71.1157,72.4627,70.447,70.5138,113544.0
2022-08-01 10:30:00,73.85,75.42,73.64,75.41,118937.0,70.5521,72.0519,70.3514,72.0424,118937.0
2022-08-01 11:00:00,75.39,75.59,74.46,75.18,28491.0,72.0233,72.2143,71.1348,71.8227,28491.0
2022-08-01 11:30:00,75.16,75.17,74.37,74.47,32469.0,71.8036,71.8131,71.0488,71.1444,32469.0
2022-08-01 12:00:00,74.44,74.64,73.78,74.6,35015.0,71.1157,71.3068,70.4852,71.2686,35015.0
2022-08-01 12:30:00,74.57,74.9,74.43,74.62,55792.0,71.2399,71.5552,71.1062,71.2877,55792.0
2022-08-01 13:00:00,74.55,74.67,73.84,73.85,36648.0,71.2208,71.3354,70.5425,70.5521,36648.0
2022-08-01 13:30:00,73.8,73.8,73.03,73.58,44828.0,70.5043,70.5043,69.7687,70.2941,44828.0
2022-08-01 14:00:00,73.55,73.94,73.17,73.51,47355.0,70.2655,70.638,69.9024,70.2272,47355.0
2022-08-01 14:30:00,73.73,74.71,73.65,74.57,29412.0,70.4374,71.3736,70.361,71.2399,29412.0
2022-08-01 15:00:00,74.46,74.88,74.34,74.5,24702.0,71.1348,71.5361,71.0202,71.173,24702.0
2022-08-01 15:30:00,74.5,75.0,74.38,74.57,73517.0,71.173,71.6507,71.0584,71.2399,73517.0
2022-08-02 09:30:00,73.36,73.42,71.95,72.43,130741.0,70.0839,70.1413,68.7369,69.1955,130741.0
2022-08-02 10:00:00,72.42,73.12,71.85,73.09,120417.0,69.1859,69.8547,68.6414,69.826,120417.0
2022-08-02 10:30:00,73.2,74.19,73.01,73.73,127182.0,69.9311,70.8769,69.7496,70.4374,127182.0
2022-08-02 11:00:00,73.77,74.29,73.42,74.26,41649.0,70.4756,70.9724,70.1413,70.9437,41649.0
2022-08-02 11:30:00,74.28,74.61,73.95,74.3,46800.0,70.9629,71.2781,70.6476,70.982,46800.0
2022-08-02 12:00:00,74.25,74.72,74.25,74.67,79599.0,70.9342,71.3832,70.9342,71.3354,79599.0
2022-08-02 12:30:00,74.68,74.88,74.57,74.7,29876.0,71.345,71.5361,71.2399,71.3641,29876.0
2022-08-02 13:00:00,74.75,74.81,73.87,73.87,29062.0,71.4119,71.4692,70.5712,70.5712,29062.0
2022-08-02 13:30:00,73.83,73.9,73.45,73.65,34716.0,70.5329,70.5998,70.1699,70.361,34716.0
2022-08-02 14:00:00,73.66,74.04,73.52,73.92,30199.0,70.3705,70.7336,70.2368,70.6189,30199.0
2022-08-02 14:30:00,73.94,74.06,73.34,73.34,19577.0,70.638,70.7527,70.0648,70.0648,19577.0
2022-08-02 15:00:00,73.42,73.43,72.74,73.38,27344.0,70.1413,70.1508,69.4916,70.103,27344.0
2022-08-02 15:30:00,73.28,73.57,71.94,72.1,184300.0,70.0075,70.2846,68.7273,68.8802,184300.0
2022-08-03 09:30:00,73.84,74.0,72.7,72.86,71781.0,70.5425,70.6954,69.4534,69.6063,71781.0
2022-08-03 10:00:00,72.84,73.68,72.43,73.68,80984.0,69.5872,70.3896,69.1955,70.3896,80984.0
2022-08-03 10:30:00,73.67,73.85,73.0,73.21,45604.0,70.3801,70.5521,69.74,69.9406,45604.0
2022-08-03 11:00:00,73.44,73.95,73.4,73.69,54139.0,70.1604,70.6476,70.1221,70.3992,54139.0
2022-08-03 11:30:00,73.71,74.52,73.57,74.39,62444.0,70.4183,71.1921,70.2846,71.0679,62444.0
2022-08-03 12:00:00,74.31,74.54,74.03,74.29,42174.0,70.9915,71.2112,70.724,70.9724,42174.0
2022-08-03 12:30:00,74.17,74.95,74.17,74.76,55510.0,70.8578,71.6029,70.8578,71.4214,55510.0
2022-08-03 13:00:00,74.82,75.37,74.81,75.37,55842.0,71.4787,72.0042,71.4692,72.0042,55842.0
2022-08-03 13:30:00,75.49,75.55,75.06,75.22,30897.0,72.1188,72.1761,71.708,71.8609,30897.0
2022-08-03 14:00:00,75.12,75.7,74.96,75.59,21508.0,71.7653,72.3194,71.6125,72.2143,21508.0
2022-08-03 14:30:00,75.62,75.75,75.34,75.52,30698.0,72.243,72.3672,71.9755,72.1475,30698.0
2022-08-03 15:00:00,75.49,75.77,75.31,75.57,57594.0,72.1188,72.3863,71.9469,72.1952,57594.0
2022-08-03 15:30:00,75.56,75.88,75.18,75.19,97415.0,72.1857,72.4914,71.8227,71.8322,97415.0
2022-08-04 09:30:00,75.11,75.68,74.41,74.98,105864.0,71.7558,72.3003,71.087,71.6316,105864.0
2022-08-04 10:00:00,75.0,75.26,74.55,75.17,42971.0,71.6507,71.8991,71.2208,71.8131,42971.0
2022-08-04 10:30:00,75.08,75.32,74.56,75.22,55861.0,71.7271,71.9564,71.2303,71.8609,55861.0
2022-08-04 11:00:00,75.29,75.43,75.0,75.1,23534.0,71.9277,72.0615,71.6507,71.7462,23534.0
2022-08-04 11:30:00,75.25,75.32,74.47,75.26,22094.0,71.8895,71.9564,71.1444,71.8991,22094.0
2022-08-04 12:00:00,75.21,75.46,75.12,75.42,19500.0,71.8513,72.0902,71.7653,72.0519,19500.0
2022-08-04 12:30:00,75.34,75.4,74.52,74.66,22088.0,71.9755,72.0328,71.1921,71.3259,22088.0
2022-08-04 13:00:00,74.65,75.07,74.5,75.04,36649.0,71.3163,71.7176,71.173,71.6889,36649.0
2022-08-04 13:30:00,74.89,75.05,74.63,74.67,34895.0,71.5456,71.6985,71.2972,71.3354,34895.0
2022-08-04 14:00:00,74.67,74.75,74.39,74.52,14647.0,71.3354,71.4119,71.0679,71.1921,14647.0
2022-08-04 14:30:00,74.61,74.62,74.24,74.25,21073.0,71.2781,71.2877,70.9246,70.9342,21073.0
2022-08-04 15:00:00,74.25,75.17,74.2,75.01,62006.0,70.9342,71.8131,70.8864,71.6603,62006.0
2022-08-04 15:30:00,74.99,74.99,74.43,74.55,89301.0,71.6411,71.6411,71.1062,71.2208,89301.0
2022-08-05 09:30:00,73.58,75.89,73.22,75.83,188671.0,70.2941,72.501,69.9502,72.4436,188671.0
2022-08-05 10:00:00,75.81,77.18,75.81,76.36,152614.0,72.4245,73.7333,72.4245,72.95,152614.0
2022-08-05 10:30:00,76.38,76.94,76.16,76.79,59510.0,72.9691,73.5041,72.7589,73.3608,59510.0
2022-08-05 11:00:00,76.73,76.79,75.14,75.16,95081.0,73.3034,73.3608,71.7844,71.8036,95081.0
2022-08-05 11:30:00,75.1,75.86,75.07,75.07,56139.0,71.7462,72.4723,71.7176,71.7176,56139.0
2022-08-05 12:00:00,75.05,75.75,74.96,75.48,52572.0,71.6985,72.3672,71.6125,72.1093,52572.0
2022-08-05 12:30:00,75.32,75.98,75.11,75.95,32594.0,71.9564,72.5869,71.7558,72.5583,32594.0
2022-08-05 13:00:00,75.94,76.31,75.84,75.9,45131.0,72.5487,72.9022,72.4532,72.5105,45131.0
2022-08-05 13:30:00,75.96,76.32,75.96,76.0,18887.0,72.5678,72.9117,72.5678,72.606,18887.0
2022-08-05 14:00:00,75.97,76.22,75.81,75.81,30271.0,72.5774,72.8162,72.4245,72.4245,30271.0
2022-08-05 14:30:00,75.65,76.08,75.58,75.93,31799.0,72.2717,72.6825,72.2048,72.5392,31799.0
2022-08-05 15:00:00,75.98,76.24,75.84,76.19,28391.0,72.5869,72.8353,72.4532,72.7876,28391.0
2022-08-05 15:30:00,76.12,76.34,75.92,76.3,108000.0,72.7207,72.9309,72.5296,72.8926,108000.0
2022-08-08 09:30:00,77.5,78.56,77.49,77.63,114811.0,74.0391,75.0517,74.0295,74.1632,114811.0
2022-08-08 10:00:00,77.63,77.96,77.44,77.68,59614.0,74.1632,74.4785,73.9817,74.211,59614.0
2022-08-08 10:30:00,77.66,78.12,77.6,77.89,19381.0,74.1919,74.6314,74.1346,74.4116,19381.0
2022-08-08 11:00:00,78.01,78.39,77.45,77.45,40813.0,74.5263,74.8893,73.9913,73.9913,40813.0
2022-08-08 11:30:00,77.42,77.51,76.45,77.27,51364.0,73.9626,74.0486,73.0359,73.8193,51364.0
2022-08-08 12:00:00,77.36,77.36,75.86,76.17,40678.0,73.9053,73.9053,72.4723,72.7684,40678.0
2022-08-08 12:30:00,76.17,76.83,76.0,76.59,29519.0,72.7684,73.399,72.606,73.1697,29519.0
2022-08-08 13:00:00,76.58,77.14,76.58,76.73,20775.0,73.1601,73.6951,73.1601,73.3034,20775.0
2022-08-08 13:30:00,76.64,77.07,76.58,76.96,17054.0,73.2175,73.6283,73.1601,73.5232,17054.0
2022-08-08 14:00:00,76.93,76.93,76.23,76.29,37752.0,73.4945,73.4945,72.8258,72.8831,37752.0
2022-08-08 14:30:00,76.3,76.39,75.84,76.24,85116.0,72.8926,72.9786,72.4532,72.8353,85116.0
2022-08-08 15:00:00,76.26,76.38,75.86,76.36,28881.0,72.8544,72.9691,72.4723,72.95,28881.0
2022-08-08 15:30:00,76.2,76.62,75.77,75.89,84909.0,72.7971,73.1984,72.3863,72.501,84909.0
2022-08-09 09:30:00,76.52,77.52,76.14,76.97,110604.0,73.1028,74.0582,72.7398,73.5327,110604.0
2022-08-09 10:00:00,76.98,77.66,76.75,77.28,55162.0,73.5423,74.1919,73.3225,73.8289,55162.0
2022-08-09 10:30:00,77.46,77.58,77.18,77.19,35546.0,74.0008,74.1155,73.7333,73.7429,35546.0
2022-08-09 11:00:00,77.12,77.12,76.33,77.0,42254.0,73.676,73.676,72.9213,73.5614,42254.0
2022-08-09 11:30:00,76.81,76.82,76.38,76.6,17808.0,73.3799,73.3894,72.9691,73.1792,17808.0
2022-08-09 12:00:00,76.62,76.83,76.45,76.5,23867.0,73.1984,73.399,73.0359,73.0837,23867.0
2022-08-09 12:30:00,76.49,76.77,76.35,76.72,17678.0,73.0742,73.3417,72.9404,73.2939,17678.0
2022-08-09 13:00:00,76.85,77.26,76.74,77.02,31972.0,73.4181,73.8098,73.313,73.5805,31972.0
2022-08-09 13:30:00,76.71,76.71,76.19,76.65,18067.0,73.2843,73.2843,72.7876,73.227,18067.0
2022-08-09 14:00:00,76.66,76.77,75.97,76.02,37347.0,73.2366,73.3417,72.5774,72.6251,37347.0
2022-08-09 14:30:00,76.0,76.43,75.97,76.34,67789.0,72.606,73.0168,72.5774,72.9309,67789.0
2022-08-09 15:00:00,76.26,76.77,76.2,76.68,11880.0,72.8544,73.3417,72.7971,73.2557,11880.0
2022-08-09 15:30:00,76.65,77.23,76.58,77.23,96815.0,73.227,73.7811,73.1601,73.7811,96815.0
2022-08-10 09:30:00,80.54,82.8,80.54,81.79,263551.0,76.9433,79.1024,76.9433,78.1375,263551.0
2022-08-10 10:00:00,81.73,82.43,81.58,81.73,109255.0,78.0802,78.7489,77.9369,78.0802,109255.0
2022-08-10 10:30:00,81.81,82.39,81.65,82.29,47334.0,78.1566,78.7107,78.0037,78.6151,47334.0
2022-08-10 11:00:00,82.33,83.17,82.29,82.36,129082.0,78.6534,79.4558,78.6151,78.682,129082.0
2022-08-10 11:30:00,82.4,82.75,82.15,82.74,43999.0,78.7202,79.0546,78.4814,79.045,43999.0
2022-08-10 12:00:00,82.72,82.94,82.26,82.56,56164.0,79.0259,79.2361,78.5865,78.8731,56164.0
2022-08-10 12:30:00,82.54,82.75,82.46,82.65,37256.0,78.854,79.0546,78.7776,78.9591,37256.0
2022-08-10 13:00:00,82.65,83.03,82.54,82.58,87303.0,78.9591,79.3221,78.854,78.8922,87303.0
2022-08-10 13:30:00,82.59,82.73,82.36,82.58,76617.0,78.9017,79.0355,78.682,78.8922,76617.0
2022-08-10 14:00:00,82.57,82.71,82.36,82.4,27055.0,78.8826,79.0164,78.682,78.7202,27055.0
2022-08-10 14:30:00,82.42,82.6,81.86,81.9,48124.0,78.7393,78.9113,78.2043,78.2426,48124.0
2022-08-10 15:00:00,81.9,82.29,81.75,82.27,51975.0,78.2426,78.6151,78.0993,78.596,51975.0
2022-08-10 15:30:00,82.27,82.7,82.0,82.44,138951.0,78.596,79.0068,78.3381,78.7584,138951.0
2022-08-11 09:30:00,84.95,86.16,84.86,86.15,179073.0,81.1564,82.3123,81.0704,82.3028,179073.0
2022-08-11 10:00:00,86.0,86.79,85.95,86.22,102187.0,82.1595,82.9142,82.1117,82.3696,102187.0
2022-08-11 10:30:00,86.22,86.64,85.78,86.06,102098.0,82.3696,82.7709,81.9493,82.2168,102098.0
2022-08-11 11:00:00,86.08,86.08,84.86,85.22,100094.0,82.2359,82.2359,81.0704,81.4143,100094.0
2022-08-11 11:30:00,85.2,85.21,84.59,84.83,59787.0,81.3952,81.4047,80.8124,81.0417,59787.0
2022-08-11 12:00:00,84.87,85.04,84.46,84.9,61197.0,81.0799,81.2423,80.6882,81.1086,61197.0
2022-08-11 12:30:00,84.95,85.54,84.91,85.54,43260.0,81.1564,81.72,81.1181,81.72,43260.0
2022-08-11 13:00:00,85.62,85.82,85.28,85.37,23330.0,81.7964,81.9875,81.4716,81.5576,23330.0
2022-08-11 13:30:00,85.41,85.52,85.09,85.25,37661.0,81.5958,81.7009,81.2901,81.443,37661.0
2022-08-11 14:00:00,85.16,85.47,84.96,85.37,29904.0,81.357,81.6531,81.1659,81.5576,29904.0
2022-08-11 14:30:00,85.38,85.39,84.33,84.65,54011.0,81.5672,81.5767,80.564,80.8698,54011.0
2022-08-11 15:00:00,84.68,85.07,84.37,85.04,55568.0,80.8984,81.271,80.6023,81.2423,55568.0
2022-08-11 15:30:00,85.02,85.25,84.69,85.09,75032.0,81.2232,81.443,80.908,81.2901,75032.0
2022-08-12 09:30:00,86.34,86.5,85.75,86.02,117131.0,82.4843,82.6371,81.9206,82.1786,117131.0
2022-08-12 10:00:00,86.1,86.1,85.19,85.87,60345.0,82.255,82.255,81.3856,82.0353,60345.0
2022-08-12 10:30:00,85.93,86.24,85.72,86.09,48024.0,82.0926,82.3887,81.892,82.2454,48024.0
2022-08-12 11:00:00,86.09,87.14,86.0,87.0,74708.0,82.2454,83.2486,82.1595,83.1148,74708.0
2022-08-12 11:30:00,87.04,87.15,86.78,86.91,44550.0,83.153,83.2581,82.9046,83.0288,44550.0
2022-08-12 12:00:00,86.86,87.18,86.86,87.18,37397.0,82.9811,83.2868,82.9811,83.2868,37397.0
2022-08-12 12:30:00,87.16,87.28,86.9,87.13,48928.0,83.2677,83.3823,83.0193,83.239,48928.0
2022-08-12 13:00:00,87.13,87.61,87.13,87.51,58645.0,83.239,83.6976,83.239,83.602,58645.0
2022-08-12 13:30:00,87.54,87.91,87.51,87.73,50073.0,83.6307,83.9842,83.602,83.8122,50073.0
2022-08-12 14:00:00,87.77,87.98,87.64,87.96,61704.0,83.8504,84.051,83.7262,84.0319,61704.0
2022-08-12 14:30:00,87.92,88.41,87.92,88.15,113508.0,83.9937,84.4618,83.9937,84.2135,113508.0
2022-08-12 15:00:00,88.12,88.75,88.02,88.68,118161.0,84.1848,84.7867,84.0893,84.7198,118161.0
2022-08-12 15:30:00,88.66,89.25,88.36,89.16,197238.0,84.7007,85.2643,84.4141,85.1783,197238.0
2022-08-15 09:30:00,86.7,88.28,86.04,88.13,172215.0,82.8282,84.3376,82.1977,84.1943,172215.0
2022-08-15 10:00:00,88.14,88.17,87.45,87.64,70536.0,84.2039,84.2326,83.5447,83.7262,70536.0
2022-08-15 10:30:00,87.6,88.14,87.3,87.45,23963.0,83.688,84.2039,83.4014,83.5447,23963.0
2022-08-15 11:00:00,87.47,87.69,87.4,87.48,22707.0,83.5638,83.774,83.4969,83.5734,22707.0
2022-08-15 11:30:00,87.65,88.91,87.64,88.69,35123.0,83.7358,84.9395,83.7262,84.7293,35123.0
2022-08-15 12:00:00,88.55,89.1,88.49,89.02,26471.0,84.5956,85.121,84.5383,85.0446,26471.0
2022-08-15 12:30:00,89.08,89.62,89.07,89.53,51892.0,85.1019,85.6178,85.0924,85.5318,51892.0
2022-08-15 13:00:00,89.6,89.63,88.96,89.28,50272.0,85.5987,85.6274,84.9873,85.293,50272.0
2022-08-15 13:30:00,89.3,89.37,89.0,89.37,35135.0,85.3121,85.379,85.0255,85.379,35135.0
2022-08-15 14:00:00,89.33,89.69,89.2,89.68,28568.0,85.3408,85.6847,85.2166,85.6751,28568.0
2022-08-15 14:30:00,89.72,89.87,89.52,89.68,60722.0,85.7133,85.8566,85.5223,85.6751,60722.0
2022-08-15 15:00:00,89.7,89.77,89.36,89.45,72157.0,85.6942,85.7611,85.3694,85.4554,72157.0
2022-08-15 15:30:00,89.5,89.63,89.16,89.22,82103.0,85.5032,85.6274,85.1783,85.2357,82103.0
2022-08-16 09:30:00,88.3,89.68,88.01,89.63,75696.0,84.3568,85.6751,84.0797,85.6274,75696.0
2022-08-16 10:00:00,89.51,89.71,88.97,89.47,76496.0,85.5127,85.7038,84.9968,85.4745,76496.0
2022-08-16 10:30:00,89.48,89.74,88.98,89.56,45564.0,85.4841,85.7324,85.0064,85.5605,45564.0
2022-08-16 11:00:00,89.73,90.51,89.62,90.5,62925.0,85.7229,86.4681,85.6178,86.4585,62925.0
2022-08-16 11:30:00,90.46,91.2,90.4,91.2,64868.0,86.4203,87.1272,86.363,87.1272,64868.0
2022-08-16 12:00:00,91.17,91.69,91.02,91.62,69521.0,87.0986,87.5954,86.9553,87.5285,69521.0
2022-08-16 12:30:00,91.6,91.7,91.13,91.16,51056.0,87.5094,87.6049,87.0604,87.089,51056.0
2022-08-16 13:00:00,91.18,91.72,91.04,91.63,54502.0,87.1081,87.624,86.9744,87.538,54502.0
2022-08-16 13:30:00,91.6,92.05,91.6,91.98,160014.0,87.5094,87.9393,87.5094,87.8724,160014.0
2022-08-16 14:00:00,92.01,92.24,91.88,91.93,55087.0,87.9011,88.1208,87.7769,87.8246,55087.0
2022-08-16 14:30:00,91.9,91.9,90.01,90.6,175229.0,87.796,87.796,85.9904,86.554,175229.0
2022-08-16 15:00:00,90.59,90.94,90.17,90.9,52548.0,86.5445,86.8789,86.1432,86.8406,52548.0
2022-08-16 15:30:00,90.89,91.37,90.85,91.0,91866.0,86.8311,87.2897,86.7929,86.9362,91866.0
2022-08-17 09:30:00,87.93,89.32,87.78,89.0,173273.0,84.0033,85.3312,83.86,85.0255,173273.0
2022-08-17 10:00:00,88.93,89.12,88.58,89.07,80689.0,84.9586,85.1401,84.6242,85.0924,80689.0
2022-08-17 10:30:00,89.18,89.58,88.61,88.83,56839.0,85.1975,85.5796,84.6529,84.8631,56839.0
2022-08-17 11:00:00,88.82,89.17,88.72,89.01,38669.0,84.8535,85.1879,84.758,85.035,38669.0
2022-08-17 11:30:00,89.11,89.28,87.88,88.02,80204.0,85.1306,85.293,83.9555,84.0893,80204.0
2022-08-17 12:00:00,87.96,88.95,87.94,88.95,44537.0,84.0319,84.9777,84.0128,84.9777,44537.0
2022-08-17 12:30:00,88.89,89.43,88.85,88.98,67712.0,84.9204,85.4363,84.8822,85.0064,67712.0
2022-08-17 13:00:00,89.03,89.27,88.87,89.27,34651.0,85.0542,85.2834,84.9013,85.2834,34651.0
2022-08-17 13:30:00,89.25,89.3,89.01,89.16,10275.0,85.2643,85.3121,85.035,85.1783,10275.0
2022-08-17 14:00:00,89.18,90.46,89.04,90.2,125851.0,85.1975,86.4203,85.0637,86.1719,125851.0
2022-08-17 14:30:00,90.2,90.82,89.69,89.81,87051.0,86.1719,86.7642,85.6847,85.7993,87051.0
2022-08-17 15:00:00,89.65,90.18,89.03,89.62,70332.0,85.6465,86.1528,85.0542,85.6178,70332.0
2022-08-17 15:30:00,89.58,89.91,89.28,89.59,70351.0,85.5796,85.8949,85.293,85.5891,70351.0
2022-08-18 09:30:00,89.42,89.71,88.73,88.95,92436.0,85.4267,85.7038,84.7676,84.9777,92436.0
2022-08-18 10:00:00,88.9,89.04,88.59,88.93,32154.0,84.93,85.0637,84.6338,84.9586,32154.0
2022-08-18 10:30:00,88.95,89.27,88.49,88.82,101613.0,84.9777,85.2834,84.5383,84.8535,101613.0
2022-08-18 11:00:00,88.89,88.99,88.35,88.89,70655.0,84.9204,85.0159,84.4045,84.9204,70655.0
2022-08-18 11:30:00,88.94,89.33,88.87,89.05,50556.0,84.9682,85.3408,84.9013,85.0733,50556.0
2022-08-18 12:00:00,89.04,89.28,88.52,88.55,29324.0,85.0637,85.293,84.5669,84.5956,29324.0
2022-08-18 12:30:00,88.49,88.57,88.15,88.44,31192.0,84.5383,84.6147,84.2135,84.4905,31192.0
2022-08-18 13:00:00,88.35,88.67,88.35,88.65,27819.0,84.4045,84.7102,84.4045,84.6911,27819.0
2022-08-18 13:30:00,88.69,88.9,88.5,88.61,19391.0,84.7293,84.93,84.5478,84.6529,19391.0
2022-08-18 14:00:00,88.66,89.18,88.58,89.13,21429.0,84.7007,85.1975,84.6242,85.1497,21429.0
2022-08-18 14:30:00,89.13,89.4,88.87,89.33,33553.0,85.1497,85.4076,84.9013,85.3408,33553.0
2022-08-18 15:00:00,89.34,90.05,89.32,90.0,63417.0,85.3503,86.0286,85.3312,85.9808,63417.0
2022-08-18 15:30:00,89.98,90.27,89.72,89.85,45463.0,85.9617,86.2388,85.7133,85.8375,45463.0
2022-08-19 09:30:00,88.5,88.5,85.53,85.7,156678.0,84.5478,84.5478,81.7105,81.8729,156678.0
2022-08-19 10:00:00,85.69,85.94,85.23,85.76,114088.0,81.8633,82.1021,81.4239,81.9302,114088.0
2022-08-19 10:30:00,85.75,85.95,85.09,85.15,62141.0,81.9206,82.1117,81.2901,81.3474,62141.0
2022-08-19 11:00:00,85.18,85.22,84.24,84.69,97642.0,81.3761,81.4143,80.4781,80.908,97642.0
2022-08-19 11:30:00,84.7,84.86,84.37,84.65,49092.0,80.9175,81.0704,80.6023,80.8698,49092.0
2022-08-19 12:00:00,84.5,84.85,84.24,84.58,31594.0,80.7265,81.0608,80.4781,80.8029,31594.0
2022-08-19 12:30:00,84.51,85.26,84.4,85.03,44741.0,80.736,81.4525,80.6309,81.2328,44741.0
2022-08-19 13:00:00,85.04,85.16,84.66,84.76,11618.0,81.2423,81.357,80.8793,80.9748,11618.0
2022-08-19 13:30:00,84.66,84.72,84.33,84.72,53008.0,80.8793,80.9366,80.564,80.9366,53008.0
2022-08-19 14:00:00,84.55,84.73,84.13,84.48,28707.0,80.7742,80.9462,80.373,80.7073,28707.0
2022-08-19 14:30:00,84.46,84.5,83.93,84.06,20767.0,80.6882,80.7265,80.1819,80.3061,20767.0
2022-08-19 15:00:00,84.04,84.7,83.66,84.57,36500.0,80.287,80.9175,79.924,80.7933,36500.0
2022-08-19 15:30:00,84.61,84.81,84.35,84.46,78771.0,80.8315,81.0226,80.5832,80.6882,78771.0
2022-08-22 09:30:00,80.74,80.95,79.83,80.41,141562.0,77.1344,77.335,76.265,76.8191,141562.0
2022-08-22 10:00:00,80.3,80.3,79.18,79.2,93868.0,76.714,76.714,75.644,75.6631,93868.0
2022-08-22 10:30:00,79.19,79.74,79.07,79.3,70341.0,75.6536,76.179,75.5389,75.7587,70341.0
2022-08-22 11:00:00,79.34,80.2,79.34,80.04,75287.0,75.7969,76.6185,75.7969,76.4656,75287.0
2022-08-22 11:30:00,80.08,80.4,79.92,80.17,25178.0,76.5038,76.8095,76.351,76.5898,25178.0
2022-08-22 12:00:00,80.11,80.41,79.86,79.9,20562.0,76.5325,76.8191,76.2937,76.3319,20562.0
2022-08-22 12:30:00,79.92,80.19,79.7,80.05,47752.0,76.351,76.6089,76.1408,76.4752,47752.0
2022-08-22 13:00:00,80.1,80.1,79.46,79.54,42015.0,76.5229,76.5229,75.9115,75.988,42015.0
2022-08-22 13:30:00,79.5,79.5,78.94,79.03,50363.0,75.9497,75.9497,75.4147,75.5007,50363.0
2022-08-22 14:00:00,79.0,79.03,78.65,78.97,42309.0,75.4721,75.5007,75.1377,75.4434,42309.0
2022-08-22 14:30:00,78.78,78.92,78.44,78.59,33918.0,75.2619,75.3956,74.9371,75.0804,33918.0
2022-08-22 15:00:00,78.62,78.89,78.48,78.57,32650.0,75.109,75.367,74.9753,75.0613,32650.0
2022-08-22 15:30:00,78.6,79.23,78.27,78.97,143160.0,75.0899,75.6918,74.7747,75.4434,143160.0
2022-08-23 09:30:00,78.96,79.96,78.5,79.6,155305.0,75.4339,76.3892,74.9944,76.0453,155305.0
2022-08-23 10:00:00,79.56,80.31,79.28,79.76,48132.0,76.0071,76.7236,75.7396,76.1981,48132.0
2022-08-23 10:30:00,79.64,80.08,78.78,78.82,51514.0,76.0835,76.5038,75.2619,75.3001,51514.0
2022-08-23 11:00:00,78.86,78.9,78.24,78.64,37865.0,75.3383,75.3765,74.746,75.1281,37865.0
2022-08-23 11:30:00,78.63,78.93,78.5,78.72,19749.0,75.1186,75.4052,74.9944,75.2046,19749.0
2022-08-23 12:00:00,78.63,78.63,77.98,78.27,29032.0,75.1186,75.1186,74.4976,74.7747,29032.0
2022-08-23 12:30:00,78.12,78.65,78.12,78.55,25713.0,74.6314,75.1377,74.6314,75.0422,25713.0
2022-08-23 13:00:00,78.61,78.68,78.32,78.66,10139.0,75.0995,75.1664,74.8224,75.1473,10139.0
2022-08-23 13:30:00,78.69,78.89,78.03,78.25,27218.0,75.1759,75.367,74.5454,74.7556,27218.0
2022-08-23 14:00:00,78.15,78.56,78.01,78.5,39201.0,74.66,75.0517,74.5263,74.9944,39201.0
2022-08-23 14:30:00,78.51,78.57,78.06,78.26,17405.0,75.0039,75.0613,74.574,74.7651,17405.0
2022-08-23 15:00:00,78.29,78.41,78.07,78.19,45067.0,74.7938,74.9084,74.5836,74.6982,45067.0
2022-08-23 15:30:00,78.12,78.35,77.95,78.0,68652.0,74.6314,74.8511,74.469,74.5167,68652.0
2022-08-24 09:30:00,77.78,77.95,77.02,77.27,89281.0,74.3065,74.469,73.5805,73.8193,89281.0
2022-08-24 10:00:00,77.26,78.52,77.12,78.31,67275.0,73.8098,75.0135,73.676,74.8129,67275.0
2022-08-24 10:30:00,78.39,78.73,78.08,78.55,57545.0,74.8893,75.2141,74.5932,75.0422,57545.0
2022-08-24 11:00:00,78.42,79.48,78.33,79.45,72087.0,74.918,75.9306,74.832,75.902,72087.0
2022-08-24 11:30:00,79.35,79.9,79.26,79.56,52425.0,75.8064,76.3319,75.7205,76.0071,52425.0
2022-08-24 12:00:00,79.61,79.74,79.25,79.28,17073.0,76.0548,76.179,75.7109,75.7396,17073.0
2022-08-24 12:30:00,79.25,79.25,78.26,78.42,37102.0,75.7109,75.7109,74.7651,74.918,37102.0
2022-08-24 13:00:00,78.4,78.57,78.0,78.11,29935.0,74.8989,75.0613,74.5167,74.6218,29935.0
2022-08-24 13:30:00,78.06,78.14,77.94,78.08,13612.0,74.574,74.6505,74.4594,74.5932,13612.0
2022-08-24 14:00:00,78.13,78.45,78.07,78.44,12328.0,74.6409,74.9466,74.5836,74.9371,12328.0
2022-08-24 14:30:00,78.39,78.69,78.22,78.69,15786.0,74.8893,75.1759,74.7269,75.1759,15786.0
2022-08-24 15:00:00,78.66,79.19,78.64,78.97,34601.0,75.1473,75.6536,75.1281,75.4434,34601.0
2022-08-24 15:30:00,79.0,79.61,79.0,79.29,46178.0,75.4721,76.0548,75.4721,75.7491,46178.0
2022-08-25 09:30:00,79.93,81.6,79.11,81.59,116880.0,76.3605,77.956,75.5772,77.9464,116880.0
2022-08-25 10:00:00,81.75,82.13,81.23,82.13,87266.0,78.0993,78.4623,77.6025,78.4623,87266.0
2022-08-25 10:30:00,82.16,82.57,82.1,82.39,52301.0,78.491,78.8826,78.4336,78.7107,52301.0
2022-08-25 11:00:00,82.22,82.45,81.35,81.7,57535.0,78.5483,78.768,77.7171,78.0515,57535.0
2022-08-25 11:30:00,81.79,81.98,81.57,81.74,18995.0,78.1375,78.319,77.9273,78.0897,18995.0
2022-08-25 12:00:00,82.01,82.01,81.08,81.48,29163.0,78.3476,78.3476,77.4592,77.8413,29163.0
2022-08-25 12:30:00,81.43,81.44,80.81,81.26,6785.0,77.7936,77.8031,77.2012,77.6311,6785.0
2022-08-25 13:00:00,81.28,81.67,81.11,81.65,42859.0,77.6502,78.0228,77.4878,78.0037,42859.0
2022-08-25 13:30:00,81.65,82.01,81.49,81.9,22225.0,78.0037,78.3476,77.8509,78.2426,22225.0
2022-08-25 14:00:00,81.93,81.93,81.67,81.85,17240.0,78.2712,78.2712,78.0228,78.1948,17240.0
2022-08-25 14:30:00,81.82,81.82,81.24,81.5,36757.0,78.1661,78.1661,77.612,77.8604,36757.0
2022-08-25 15:00:00,81.51,82.02,81.44,81.91,46582.0,77.87,78.3572,77.8031,78.2521,46582.0
2022-08-25 15:30:00,81.87,82.91,81.68,82.85,85934.0,78.2139,79.2075,78.0324,79.1501,85934.0
2022-08-26 09:30:00,83.39,83.9,82.53,83.16,85761.0,79.666,80.1532,78.8444,79.4463,85761.0
2022-08-26 10:00:00,83.19,83.24,79.78,80.09,157775.0,79.475,79.5227,76.2172,76.5134,157775.0
2022-08-26 10:30:00,79.92,79.92,78.5,79.3,104378.0,76.351,76.351,74.9944,75.7587,104378.0
2022-08-26 11:00:00,79.15,79.2,77.89,78.3,105491.0,75.6154,75.6631,74.4116,74.8033,105491.0
2022-08-26 11:30:00,78.32,78.88,78.08,78.37,24689.0,74.8224,75.3574,74.5932,74.8702,24689.0
2022-08-26 12:00:00,78.3,78.31,77.3,77.4,47960.0,74.8033,74.8129,73.848,73.9435,47960.0
2022-08-26 12:30:00,77.34,77.73,77.01,77.66,33708.0,73.8862,74.2588,73.5709,74.1919,33708.0
2022-08-26 13:00:00,77.5,77.78,77.38,77.51,86099.0,74.0391,74.3065,73.9244,74.0486,86099.0
2022-08-26 13:30:00,77.53,77.53,76.75,77.14,51617.0,74.0677,74.0677,73.3225,73.6951,51617.0
2022-08-26 14:00:00,77.26,77.35,76.5,77.01,102809.0,73.8098,73.8958,73.0837,73.5709,102809.0
2022-08-26 14:30:00,76.98,77.11,76.4,76.45,61742.0,73.5423,73.6665,72.9882,73.0359,61742.0
2022-08-26 15:00:00,76.41,76.92,76.25,76.53,58196.0,72.9977,73.485,72.8449,73.1124,58196.0
2022-08-26 15:30:00,76.55,76.6,75.2,75.23,218303.0,73.1315,73.1792,71.8418,71.8704,218303.0
2022-08-29 09:30:00,73.84,74.21,72.93,73.46,225019.0,70.5425,70.896,69.6731,70.1795,225019.0
2022-08-29 10:00:00,73.39,74.04,73.12,73.18,72288.0,70.1126,70.7336,69.8547,69.912,72288.0
2022-08-29 10:30:00,73.2,73.3,72.36,72.63,79271.0,69.9311,70.0266,69.1286,69.3865,79271.0
2022-08-29 11:00:00,72.67,73.68,72.46,73.49,47822.0,69.4247,70.3896,69.2241,70.2081,47822.0
2022-08-29 11:30:00,73.55,74.27,73.38,74.0,50715.0,70.2655,70.9533,70.103,70.6954,50715.0
2022-08-29 12:00:00,74.09,74.51,74.04,74.2,18800.0,70.7813,71.1826,70.7336,70.8864,18800.0
2022-08-29 12:30:00,74.17,75.03,73.8,74.65,22922.0,70.8578,71.6794,70.5043,71.3163,22922.0
2022-08-29 13:00:00,74.63,74.81,74.07,74.41,43680.0,71.2972,71.4692,70.7622,71.087,43680.0
2022-08-29 13:30:00,74.43,75.28,74.42,74.99,38587.0,71.1062,71.9182,71.0966,71.6411,38587.0
2022-08-29 14:00:00,74.89,75.0,74.35,74.51,27366.0,71.5456,71.6507,71.0297,71.1826,27366.0
2022-08-29 14:30:00,74.54,75.0,74.22,74.83,47337.0,71.2112,71.6507,70.9055,71.4883,47337.0
2022-08-29 15:00:00,74.79,75.24,74.02,74.08,31558.0,71.4501,71.88,70.7145,70.7718,31558.0
2022-08-29 15:30:00,74.03,74.43,73.51,73.53,101920.0,70.724,71.1062,70.2272,70.2463,101920.0
2022-08-30 09:30:00,74.64,74.99,73.56,73.68,117921.0,71.3068,71.6411,70.275,70.3896,117921.0
2022-08-30 10:00:00,73.62,73.97,72.58,72.81,97103.0,70.3323,70.6667,69.3388,69.5585,97103.0
2022-08-30 10:30:00,72.8,72.94,71.15,72.54,156069.0,69.5489,69.6827,67.9726,69.3006,156069.0
2022-08-30 11:00:00,72.53,73.17,72.39,72.81,113441.0,69.291,69.9024,69.1573,69.5585,113441.0
2022-08-30 11:30:00,72.75,73.37,72.68,73.03,33381.0,69.5012,70.0935,69.4343,69.7687,33381.0
2022-08-30 12:00:00,72.96,73.59,72.9,73.16,27931.0,69.7018,70.3037,69.6445,69.8929,27931.0
2022-08-30 12:30:00,73.12,73.12,72.41,72.58,23117.0,69.8547,69.8547,69.1764,69.3388,23117.0
2022-08-30 13:00:00,72.59,72.64,71.81,72.06,29213.0,69.3483,69.3961,68.6032,68.842,29213.0
2022-08-30 13:30:00,72.05,72.4,71.46,72.18,51643.0,68.8324,69.1668,68.2688,68.9566,51643.0
2022-08-30 14:00:00,72.21,72.56,72.0,72.04,47903.0,68.9853,69.3197,68.7847,68.8229,47903.0
2022-08-30 14:30:00,72.09,72.5,71.94,72.12,74585.0,68.8706,69.2623,68.7273,68.8993,74585.0
2022-08-30 15:00:00,72.16,73.18,72.16,72.89,59989.0,68.9375,69.912,68.9375,69.6349,59989.0
2022-08-30 15:30:00,72.8,73.05,72.18,72.61,152623.0,69.5489,69.7878,68.9566,69.3674,152623.0
2022-08-31 09:30:00,73.51,74.28,72.2,73.3,161381.0,70.2272,70.9629,68.9757,70.0266,161381.0
2022-08-31 10:00:00,73.14,73.44,72.5,72.68,77277.0,69.8738,70.1604,69.2623,69.4343,77277.0
2022-08-31 10:30:00,72.6,73.85,72.49,73.04,58627.0,69.3579,70.5521,69.2528,69.7782,58627.0
2022-08-31 11:00:00,72.99,72.99,72.24,72.5,59978.0,69.7305,69.7305,69.014,69.2623,59978.0
2022-08-31 11:30:00,72.36,72.93,72.18,72.89,65645.0,69.1286,69.6731,68.9566,69.6349,65645.0
2022-08-31 12:00:00,72.89,72.9,72.08,72.1,25260.0,69.6349,69.6445,68.8611,68.8802,25260.0
2022-08-31 12:30:00,72.16,72.39,71.85,72.08,26585.0,68.9375,69.1573,68.6414,68.8611,26585.0
2022-08-31 13:00:00,72.15,72.5,71.62,71.78,23594.0,68.928,69.2623,68.4216,68.5745,23594.0
2022-08-31 13:30:00,71.71,71.83,71.29,71.64,35633.0,68.5076,68.6223,68.1064,68.4407,35633.0
2022-08-31 14:00:00,71.65,71.85,71.25,71.43,36033.0,68.4503,68.6414,68.0682,68.2401,36033.0
2022-08-31 14:30:00,71.32,71.34,70.66,71.12,73868.0,68.135,68.1541,67.5045,67.944,73868.0
2022-08-31 15:00:00,71.06,72.25,71.04,71.6,145599.0,67.8866,69.0235,67.8675,68.4025,145599.0
2022-08-31 15:30:00,71.58,72.29,70.67,70.67,191435.0,68.3834,69.0617,67.5141,67.5141,191435.0
2022-09-01 09:30:00,70.0,70.11,68.46,68.89,171601.0,66.874,66.9791,65.4028,65.8136,171601.0
2022-09-01 10:00:00,68.85,69.06,67.39,68.76,180510.0,65.7753,65.976,64.3805,65.6894,180510.0
2022-09-01 10:30:00,68.72,68.78,67.45,68.09,71272.0,65.6511,65.7085,64.4379,65.0493,71272.0
2022-09-01 11:00:00,68.09,69.51,67.98,68.93,100905.0,65.0493,66.4059,64.9442,65.8518,100905.0
2022-09-01 11:30:00,69.0,69.97,68.89,69.05,61070.0,65.9186,66.8453,65.8136,65.9664,61070.0
2022-09-01 12:00:00,69.21,69.87,69.2,69.7,34813.0,66.1193,66.7498,66.1097,66.5874,34813.0
2022-09-01 12:30:00,69.66,69.74,68.76,68.96,27540.0,66.5492,66.6256,65.6894,65.8804,27540.0
2022-09-01 13:00:00,69.01,70.3,68.99,70.22,77204.0,65.9282,67.1606,65.9091,67.0842,77204.0
2022-09-01 13:30:00,70.26,70.26,69.62,69.7,18349.0,67.1224,67.1224,66.511,66.5874,18349.0
2022-09-01 14:00:00,69.72,70.57,69.5,70.44,42336.0,66.6065,67.4185,66.3963,67.2943,42336.0
2022-09-01 14:30:00,70.52,70.74,69.81,70.22,57277.0,67.3708,67.5809,66.6925,67.0842,57277.0
2022-09-01 15:00:00,70.21,70.83,70.04,70.21,103831.0,67.0746,67.6669,66.9122,67.0746,103831.0
2022-09-01 15:30:00,70.12,71.69,69.97,71.62,121908.0,66.9886,68.4885,66.8453,68.4216,121908.0
2022-09-02 09:30:00,73.73,74.04,72.68,73.49,192583.0,70.4374,70.7336,69.4343,70.2081,192583.0
2022-09-02 10:00:00,73.5,74.31,72.66,74.28,145853.0,70.2177,70.9915,69.4152,70.9629,145853.0
2022-09-02 10:30:00,74.38,74.98,74.36,74.75,74514.0,71.0584,71.6316,71.0393,71.4119,74514.0
2022-09-02 11:00:00,74.85,75.42,74.78,75.01,75787.0,71.5074,72.0519,71.4405,71.6603,75787.0
2022-09-02 11:30:00,75.01,75.66,74.93,75.42,90912.0,71.6603,72.2812,71.5838,72.0519,90912.0
2022-09-02 12:00:00,75.55,75.55,74.43,74.49,43473.0,72.1761,72.1761,71.1062,71.1635,43473.0
2022-09-02 12:30:00,74.48,74.56,72.88,73.3,60745.0,71.1539,71.2303,69.6254,70.0266,60745.0
2022-09-02 13:00:00,73.04,73.07,70.98,71.11,149703.0,69.7782,69.8069,67.8102,67.9344,149703.0
2022-09-02 13:30:00,71.07,71.78,70.59,70.73,71698.0,67.8962,68.5745,67.4376,67.5714,71698.0
2022-09-02 14:00:00,70.73,71.33,70.73,71.27,30678.0,67.5714,68.1446,67.5714,68.0873,30678.0
2022-09-02 14:30:00,71.18,71.38,70.39,70.4,47406.0,68.0013,68.1924,67.2466,67.2561,47406.0
2022-09-02 15:00:00,70.38,71.12,69.95,70.24,75821.0,67.237,67.944,66.8262,67.1033,75821.0
2022-09-02 15:30:00,70.14,70.19,68.73,69.83,230108.0,67.0077,67.0555,65.6607,66.7116,230108.0
2022-09-06 09:30:00,70.63,71.27,68.11,68.92,184068.0,67.4758,68.0873,65.0684,65.8422,184068.0
2022-09-06 10:00:00,68.91,68.91,67.16,68.45,218793.0,65.8327,65.8327,64.1608,65.3932,218793.0
2022-09-06 10:30:00,68.48,69.97,67.98,69.74,215220.0,65.4219,66.8453,64.9442,66.6256,215220.0
2022-09-06 11:00:00,69.69,70.32,69.17,69.26,160297.0,66.5778,67.1797,66.081,66.167,160297.0
2022-09-06 11:30:00,69.25,70.31,69.12,70.08,114009.0,66.1575,67.1701,66.0333,66.9504,114009.0
2022-09-06 12:00:00,70.1,70.2,68.43,68.8,93142.0,66.9695,67.0651,65.3741,65.7276,93142.0
2022-09-06 12:30:00,68.78,69.33,68.53,69.04,37355.0,65.7085,66.2339,65.4696,65.9569,37355.0
2022-09-06 13:00:00,69.07,69.07,67.73,68.1,133574.0,65.9855,65.9855,64.7054,65.0588,133574.0
2022-09-06 13:30:00,68.05,68.75,68.03,68.71,63659.0,65.0111,65.6798,64.992,65.6416,63659.0
2022-09-06 14:00:00,68.7,69.34,68.59,68.97,104048.0,65.632,66.2435,65.527,65.89,104048.0
2022-09-06 14:30:00,68.93,69.07,68.48,68.68,51665.0,65.8518,65.9855,65.4219,65.6129,51665.0
2022-09-06 15:00:00,68.81,69.44,68.47,69.15,82014.0,65.7371,66.339,65.4123,66.0619,82014.0
2022-09-06 15:30:00,69.06,69.38,68.52,69.3,234483.0,65.976,66.2817,65.4601,66.2052,234483.0
2022-09-07 09:30:00,68.51,70.15,68.24,69.55,201618.0,65.4505,67.0173,65.1926,66.4441,201618.0
2022-09-07 10:00:00,69.52,70.29,69.2,70.26,141681.0,66.4154,67.151,66.1097,67.1224,141681.0
2022-09-07 10:30:00,70.31,71.24,70.31,71.15,191531.0,67.1701,68.0586,67.1701,67.9726,191531.0
2022-09-07 11:00:00,71.05,71.73,70.73,71.29,100724.0,67.8771,68.5267,67.5714,68.1064,100724.0
2022-09-07 11:30:00,71.3,71.58,71.02,71.32,66017.0,68.1159,68.3834,67.8484,68.135,66017.0
2022-09-07 12:00:00,71.38,71.55,70.75,71.21,71421.0,68.1924,68.3548,67.5905,68.0299,71421.0
2022-09-07 12:30:00,71.2,72.05,70.96,71.9,61713.0,68.0204,68.8324,67.7911,68.6891,61713.0
2022-09-07 13:00:00,71.91,72.22,71.74,71.77,75406.0,68.6987,68.9948,68.5363,68.5649,75406.0
2022-09-07 13:30:00,71.84,73.01,71.83,72.92,104884.0,68.6318,69.7496,68.6223,69.6636,104884.0
2022-09-07 14:00:00,72.95,73.44,72.72,73.04,112118.0,69.6922,70.1604,69.4725,69.7782,112118.0
2022-09-07 14:30:00,73.0,73.53,72.95,73.53,134520.0,69.74,70.2463,69.6922,70.2463,134520.0
2022-09-07 15:00:00,73.52,73.62,73.09,73.58,43711.0,70.2368,70.3323,69.826,70.2941,43711.0
2022-09-07 15:30:00,73.53,73.64,73.11,73.33,146487.0,70.2463,70.3514,69.8451,70.0553,146487.0
2022-09-08 09:30:00,72.11,74.31,71.34,74.31,166623.0,68.8898,70.9915,68.1541,70.9915,166623.0
2022-09-08 10:00:00,74.3,75.4,73.94,75.31,148464.0,70.982,72.0328,70.638,71.9469,148464.0
2022-09-08 10:30:00,75.3,76.3,75.16,76.09,126351.0,71.9373,72.8926,71.8036,72.692,126351.0
2022-09-08 11:00:00,76.09,76.61,75.9,75.91,101529.0,72.692,73.1888,72.5105,72.5201,101529.0
2022-09-08 11:30:00,75.89,76.34,75.75,75.97,42095.0,72.501,72.9309,72.3672,72.5774,42095.0
2022-09-08 12:00:00,76.01,76.01,73.97,74.57,89234.0,72.6156,72.6156,70.6667,71.2399,89234.0
2022-09-08 12:30:00,74.58,76.16,74.58,75.9,63719.0,71.2495,72.7589,71.2495,72.5105,63719.0
2022-09-08 13:00:00,75.74,76.78,75.28,76.7,79958.0,72.3577,73.3512,71.9182,73.2748,79958.0
2022-09-08 13:30:00,76.67,77.04,76.2,76.61,96407.0,73.2461,73.5996,72.7971,73.1888,96407.0
2022-09-08 14:00:00,76.69,76.9,76.45,76.71,27004.0,73.2652,73.4658,73.0359,73.2843,27004.0
2022-09-08 14:30:00,76.68,77.0,75.97,76.24,54897.0,73.2557,73.5614,72.5774,72.8353,54897.0
2022-09-08 15:00:00,76.34,76.91,75.87,76.74,53260.0,72.9309,73.4754,72.4818,73.313,53260.0
2022-09-08 15:30:00,76.64,77.3,76.09,77.16,89546.0,73.2175,73.848,72.692,73.7142,89546.0
2022-09-09 09:30:00,78.54,79.19,78.05,79.19,176154.0,75.0326,75.6536,74.5645,75.6536,176154.0
2022-09-09 10:00:00,79.18,79.78,79.0,79.28,153664.0,75.644,76.2172,75.4721,75.7396,153664.0
2022-09-09 10:30:00,79.31,79.77,79.0,79.42,59419.0,75.7682,76.2077,75.4721,75.8733,59419.0
2022-09-09 11:00:00,79.46,79.5,78.7,78.85,43609.0,75.9115,75.9497,75.1855,75.3288,43609.0
2022-09-09 11:30:00,78.92,79.2,78.47,79.18,27086.0,75.3956,75.6631,74.9657,75.644,27086.0
2022-09-09 12:00:00,79.14,79.15,78.44,78.66,28747.0,75.6058,75.6154,74.9371,75.1473,28747.0
2022-09-09 12:30:00,78.65,79.16,78.45,79.04,23951.0,75.1377,75.6249,74.9466,75.5103,23951.0
2022-09-09 13:00:00,79.04,79.61,78.91,79.32,41304.0,75.5103,76.0548,75.3861,75.7778,41304.0
2022-09-09 13:30:00,79.46,79.69,79.17,79.47,30938.0,75.9115,76.1313,75.6345,75.9211,30938.0
2022-09-09 14:00:00,79.47,79.64,79.17,79.56,38993.0,75.9211,76.0835,75.6345,76.0071,38993.0
2022-09-09 14:30:00,79.55,79.67,79.14,79.37,27813.0,75.9975,76.1121,75.6058,75.8255,27813.0
2022-09-09 15:00:00,79.41,79.72,79.34,79.58,32978.0,75.8638,76.1599,75.7969,76.0262,32978.0
2022-09-09 15:30:00,79.54,79.8,79.11,79.13,91741.0,75.988,76.2363,75.5772,75.5963,91741.0
2022-09-12 09:30:00,80.16,82.32,79.99,82.32,145928.0,76.5803,78.6438,76.4179,78.6438,145928.0
2022-09-12 10:00:00,82.35,82.42,81.61,82.03,122992.0,78.6725,78.7393,77.9655,78.3668,122992.0
2022-09-12 10:30:00,82.05,82.05,80.96,81.17,57465.0,78.3859,78.3859,77.3445,77.5452,57465.0
2022-09-12 11:00:00,81.17,81.23,80.44,81.11,42590.0,77.5452,77.6025,76.8478,77.4878,42590.0
2022-09-12 11:30:00,81.3,81.34,79.95,80.2,29486.0,77.6694,77.7076,76.3796,76.6185,29486.0
2022-09-12 12:00:00,80.22,80.4,79.68,80.3,62573.0,76.6376,76.8095,76.1217,76.714,62573.0
2022-09-12 12:30:00,80.33,80.59,80.08,80.55,104372.0,76.7427,76.9911,76.5038,76.9528,104372.0
2022-09-12 13:00:00,80.6,81.42,80.15,81.42,29384.0,77.0006,77.784,76.5707,77.784,29384.0
2022-09-12 13:30:00,81.46,81.46,80.72,81.04,11449.0,77.8222,77.8222,77.1153,77.421,11449.0
2022-09-12 14:00:00,81.0,81.04,80.41,80.46,30446.0,77.3828,77.421,76.8191,76.8669,30446.0
2022-09-12 14:30:00,80.5,81.0,80.28,80.81,14803.0,76.9051,77.3828,76.6949,77.2012,14803.0
2022-09-12 15:00:00,80.89,81.19,80.77,80.79,17991.0,77.2777,77.5643,77.163,77.1821,17991.0
2022-09-12 15:30:00,80.77,81.31,80.47,81.31,75828.0,77.163,77.6789,76.8764,77.6789,75828.0
2022-09-13 09:30:00,76.31,77.23,75.38,76.4,531037.0,72.9022,73.7811,72.0137,72.9882,531037.0
2022-09-13 10:00:00,76.31,76.48,74.97,75.0,116232.0,72.9022,73.0646,71.622,71.6507,116232.0
2022-09-13 10:30:00,74.91,75.13,73.82,74.38,91500.0,71.5647,71.7749,70.5234,71.0584,91500.0
2022-09-13 11:00:00,74.39,75.02,74.39,75.0,67465.0,71.0679,71.6698,71.0679,71.6507,67465.0
2022-09-13 11:30:00,75.08,75.3,74.35,74.5,31989.0,71.7271,71.9373,71.0297,71.173,31989.0
2022-09-13 12:00:00,74.56,75.25,74.43,74.65,38398.0,71.2303,71.8895,71.1062,71.3163,38398.0
2022-09-13 12:30:00,74.57,75.06,74.21,74.78,35809.0,71.2399,71.708,70.896,71.4405,35809.0
2022-09-13 13:00:00,74.6,75.49,74.58,75.49,73984.0,71.2686,72.1188,71.2495,72.1188,73984.0
2022-09-13 13:30:00,75.44,75.65,74.9,75.08,66204.0,72.071,72.2717,71.5552,71.7271,66204.0
2022-09-13 14:00:00,75.06,75.06,74.23,74.3,39519.0,71.708,71.708,70.9151,70.982,39519.0
2022-09-13 14:30:00,74.24,74.29,72.94,73.15,78896.0,70.9246,70.9724,69.6827,69.8833,78896.0
2022-09-13 15:00:00,73.24,73.27,72.33,72.33,55543.0,69.9693,69.998,69.0999,69.0999,55543.0
2022-09-13 15:30:00,72.37,72.57,71.23,72.05,155895.0,69.1381,69.3292,68.0491,68.8324,155895.0
2022-09-14 09:30:00,72.67,73.49,72.22,72.72,268724.0,69.4247,70.2081,68.9948,69.4725,268724.0
2022-09-14 10:00:00,72.67,72.85,69.85,69.88,86526.0,69.4247,69.5967,66.7307,66.7593,86526.0
2022-09-14 10:30:00,69.79,72.1,69.66,72.08,116343.0,66.6734,68.8802,66.5492,68.8611,116343.0
2022-09-14 11:00:00,72.1,72.2,71.58,71.82,92662.0,68.8802,68.9757,68.3834,68.6127,92662.0
2022-09-14 11:30:00,71.67,72.27,71.43,71.43,24333.0,68.4694,69.0426,68.2401,68.2401,24333.0
2022-09-14 12:00:00,71.44,71.85,71.18,71.33,33032.0,68.2497,68.6414,68.0013,68.1446,33032.0
2022-09-14 12:30:00,71.34,72.27,70.95,72.04,53684.0,68.1541,69.0426,67.7816,68.8229,53684.0
2022-09-14 13:00:00,72.12,72.31,71.7,71.85,32591.0,68.8993,69.0808,68.4981,68.6414,32591.0
2022-09-14 13:30:00,71.85,71.9,70.76,71.13,55361.0,68.6414,68.6891,67.6,67.9535,55361.0
2022-09-14 14:00:00,71.02,71.2,70.68,71.06,47864.0,67.8484,68.0204,67.5236,67.8866,47864.0
2022-09-14 14:30:00,71.21,71.39,70.5,70.72,56075.0,68.0299,68.2019,67.3517,67.5618,56075.0
2022-09-14 15:00:00,70.69,70.78,69.68,70.07,246972.0,67.5332,67.6192,66.5683,66.9409,246972.0
2022-09-14 15:30:00,70.03,71.61,69.49,71.55,132772.0,66.9026,68.4121,66.3868,68.3548,132772.0
2022-09-15 09:30:00,71.45,73.93,71.14,73.82,134930.0,68.2592,70.6285,67.9631,70.5234,134930.0
2022-09-15 10:00:00,73.9,74.56,72.74,72.76,292800.0,70.5998,71.2303,69.4916,69.5107,292800.0
2022-09-15 10:30:00,72.74,73.53,72.39,72.68,176716.0,69.4916,70.2463,69.1573,69.4343,176716.0
2022-09-15 11:00:00,72.64,73.22,72.1,73.08,86899.0,69.3961,69.9502,68.8802,69.8164,86899.0
2022-09-15 11:30:00,73.06,73.13,72.05,72.31,114401.0,69.7973,69.8642,68.8324,69.0808,114401.0
2022-09-15 12:00:00,72.39,72.79,72.13,72.32,52144.0,69.1573,69.5394,68.9089,69.0904,52144.0
2022-09-15 12:30:00,72.56,73.36,72.43,73.32,31523.0,69.3197,70.0839,69.1955,70.0457,31523.0
2022-09-15 13:00:00,73.41,74.84,73.41,74.58,100404.0,70.1317,71.4978,70.1317,71.2495,100404.0
2022-09-15 13:30:00,74.53,74.64,73.71,73.76,33399.0,71.2017,71.3068,70.4183,70.4661,33399.0
2022-09-15 14:00:00,73.52,73.92,73.01,73.92,25469.0,70.2368,70.6189,69.7496,70.6189,25469.0
2022-09-15 14:30:00,73.86,74.05,72.89,73.03,55648.0,70.5616,70.7431,69.6349,69.7687,55648.0
2022-09-15 15:00:00,73.08,73.09,71.68,71.87,79538.0,69.8164,69.826,68.479,68.6605,79538.0
2022-09-15 15:30:00,71.85,72.64,71.74,72.18,217813.0,68.6414,69.3961,68.5363,68.9566,217813.0
2022-09-16 09:30:00,70.01,70.11,67.82,68.12,261811.0,66.8835,66.9791,64.7913,65.0779,261811.0
2022-09-16 10:00:00,68.14,70.38,68.14,69.68,163470.0,65.097,67.237,65.097,66.5683,163470.0
2022-09-16 10:30:00,69.76,70.28,69.3,69.4,125710.0,66.6447,67.1415,66.2052,66.3008,125710.0
2022-09-16 11:00:00,69.42,70.05,69.4,69.51,46213.0,66.3199,66.9218,66.3008,66.4059,46213.0
2022-09-16 11:30:00,69.39,69.82,69.1,69.76,34780.0,66.2912,66.702,66.0142,66.6447,34780.0
2022-09-16 12:00:00,69.66,69.82,68.75,68.91,44544.0,66.5492,66.702,65.6798,65.8327,44544.0
2022-09-16 12:30:00,68.84,69.48,68.74,69.22,27985.0,65.7658,66.3772,65.6703,66.1288,27985.0
2022-09-16 13:00:00,69.21,69.22,68.65,68.84,23394.0,66.1193,66.1288,65.5843,65.7658,23394.0
2022-09-16 13:30:00,68.92,69.28,68.55,68.78,56040.0,65.8422,66.1861,65.4887,65.7085,56040.0
2022-09-16 14:00:00,68.72,69.45,68.41,69.21,218211.0,65.6511,66.3485,65.355,66.1193,218211.0
2022-09-16 14:30:00,69.23,69.68,68.89,69.54,112236.0,66.1384,66.5683,65.8136,66.4345,112236.0
2022-09-16 15:00:00,69.51,70.08,69.3,69.51,69912.0,66.4059,66.9504,66.2052,66.4059,69912.0
2022-09-16 15:30:00,69.55,70.43,69.16,69.99,267044.0,66.4441,67.2848,66.0715,66.8644,267044.0
2022-09-19 09:30:00,67.96,70.84,67.76,70.66,136750.0,64.9251,67.6765,64.734,67.5045,136750.0
2022-09-19 10:00:00,70.68,71.42,70.29,71.24,84449.0,67.5236,68.2306,67.151,68.0586,84449.0
2022-09-19 10:30:00,71.44,72.32,71.33,71.76,83635.0,68.2497,69.0904,68.1446,68.5554,83635.0
2022-09-19 11:00:00,71.91,72.25,71.1,71.1,67200.0,68.6987,69.0235,67.9249,67.9249,67200.0
2022-09-19 11:30:00,71.15,71.15,70.64,70.75,245691.0,67.9726,67.9726,67.4854,67.5905,245691.0
2022-09-19 12:00:00,70.7,71.01,70.29,70.39,52251.0,67.5427,67.8389,67.151,67.2466,52251.0
2022-09-19 12:30:00,70.47,71.21,70.43,71.17,53126.0,67.323,68.0299,67.2848,67.9917,53126.0
2022-09-19 13:00:00,71.26,71.39,70.92,71.39,11212.0,68.0777,68.2019,67.7529,68.2019,11212.0
2022-09-19 13:30:00,71.4,71.4,70.8,70.85,23473.0,68.2115,68.2115,67.6383,67.686,23473.0
2022-09-19 14:00:00,70.89,70.99,70.45,70.68,28103.0,67.7242,67.8198,67.3039,67.5236,28103.0
2022-09-19 14:30:00,70.76,70.92,70.55,70.89,52286.0,67.6,67.7529,67.3994,67.7242,52286.0
2022-09-19 15:00:00,70.93,72.23,70.9,72.05,162596.0,67.7625,69.0044,67.7338,68.8324,162596.0
2022-09-19 15:30:00,72.2,72.5,71.86,72.41,131860.0,68.9757,69.2623,68.6509,69.1764,131860.0
2022-09-20 09:30:00,70.59,70.92,69.33,69.5,125592.0,67.655,67.9713,66.4474,66.6104,125592.0
2022-09-20 10:00:00,69.37,69.94,68.93,69.19,102748.0,66.4858,67.0321,66.0641,66.3132,102748.0
2022-09-20 10:30:00,69.27,69.77,68.8,69.77,94220.0,66.3899,66.8691,65.9395,66.8691,94220.0
2022-09-20 11:00:00,69.78,70.02,69.17,69.58,54168.0,66.8787,67.1087,66.2941,66.687,54168.0
2022-09-20 11:30:00,69.61,70.1,69.21,70.01,45177.0,66.7158,67.1854,66.3324,67.0992,45177.0
2022-09-20 12:00:00,70.05,70.25,69.3,69.3,71855.0,67.1375,67.3292,66.4187,66.4187,71855.0
2022-09-20 12:30:00,69.26,69.34,68.7,68.86,56775.0,66.3803,66.457,65.8436,65.997,56775.0
2022-09-20 13:00:00,68.85,68.94,68.03,68.05,210765.0,65.9874,66.0736,65.2015,65.2206,210765.0
2022-09-20 13:30:00,68.01,68.08,67.04,67.18,230858.0,65.1823,65.2494,64.2526,64.3868,230858.0
2022-09-20 14:00:00,67.17,68.32,67.17,68.06,97290.0,64.3772,65.4794,64.3772,65.2302,97290.0
2022-09-20 14:30:00,68.0,68.5,67.3,68.3,97525.0,65.1727,65.6519,64.5018,65.4603,97525.0
2022-09-20 15:00:00,68.29,69.2,68.08,69.06,47603.0,65.4507,66.3228,65.2494,66.1887,47603.0
2022-09-20 15:30:00,69.06,69.83,68.64,69.03,188921.0,66.1887,66.9266,65.7861,66.1599,188921.0
2022-09-21 09:30:00,70.21,70.45,68.56,69.03,135495.0,67.2908,67.5209,65.7094,66.1599,135495.0
2022-09-21 10:00:00,69.09,70.29,68.97,70.24,57146.0,66.2174,67.3675,66.1024,67.3196,57146.0
2022-09-21 10:30:00,70.28,70.29,69.54,69.95,71168.0,67.3579,67.3675,66.6487,67.0416,71168.0
2022-09-21 11:00:00,70.03,70.22,69.71,69.94,36736.0,67.1183,67.3004,66.8116,67.0321,36736.0
2022-09-21 11:30:00,69.91,70.09,69.6,69.89,19062.0,67.0033,67.1758,66.7062,66.9841,19062.0
2022-09-21 12:00:00,69.78,70.01,69.73,69.88,10994.0,66.8787,67.0992,66.8308,66.9746,10994.0
2022-09-21 12:30:00,69.95,70.1,69.43,69.44,69044.0,67.0416,67.1854,66.5433,66.5529,69044.0
2022-09-21 13:00:00,69.43,69.74,69.43,69.74,36333.0,66.5433,66.8404,66.5433,66.8404,36333.0
2022-09-21 13:30:00,69.77,70.29,69.72,70.28,41312.0,66.8691,67.3675,66.8212,67.3579,41312.0
2022-09-21 14:00:00,70.18,70.18,66.82,67.44,237118.0,67.2621,67.2621,64.0418,64.636,237118.0
2022-09-21 14:30:00,67.38,71.0,66.9,69.87,374394.0,64.5785,68.048,64.1185,66.965,374394.0
2022-09-21 15:00:00,70.03,70.23,66.98,66.98,203314.0,67.1183,67.31,64.1951,64.1951,203314.0
2022-09-21 15:30:00,66.92,67.17,64.63,64.67,312589.0,64.1376,64.3772,61.9428,61.9812,312589.0
2022-09-22 09:30:00,65.01,65.38,61.98,62.16,195085.0,62.307,62.6617,59.403,59.5755,195085.0
2022-09-22 10:00:00,62.18,63.36,61.94,62.64,119797.0,59.5947,60.7256,59.3647,60.0356,119797.0
2022-09-22 10:30:00,62.6,62.8,61.5,61.6,126867.0,59.9972,60.1889,58.943,59.0388,126867.0
2022-09-22 11:00:00,61.5,61.83,61.1,61.76,135402.0,58.943,59.2593,58.5596,59.1922,135402.0
2022-09-22 11:30:00,61.79,62.21,61.34,61.39,101276.0,59.2209,59.6235,58.7896,58.8376,101276.0
2022-09-22 12:00:00,61.42,62.29,61.3,61.78,78913.0,58.8663,59.7001,58.7513,59.2113,78913.0
2022-09-22 12:30:00,61.73,62.11,61.44,61.8,63060.0,59.1634,59.5276,58.8855,59.2305,63060.0
2022-09-22 13:00:00,61.91,61.96,61.25,61.82,39323.0,59.3359,59.3839,58.7034,59.2497,39323.0
2022-09-22 13:30:00,62.05,62.22,61.7,62.14,70408.0,59.4701,59.633,59.1347,59.5564,70408.0
2022-09-22 14:00:00,62.11,62.11,61.12,61.38,85979.0,59.5276,59.5276,58.5788,58.828,85979.0
2022-09-22 14:30:00,61.35,62.27,61.32,62.0,79558.0,58.7992,59.681,58.7705,59.4222,79558.0
2022-09-22 15:00:00,62.15,62.64,61.8,62.13,163722.0,59.566,60.0356,59.2305,59.5468,163722.0
2022-09-22 15:30:00,62.13,63.04,61.26,61.3,154354.0,59.5468,60.419,58.713,58.7513,154354.0
2022-09-23 09:30:00,59.72,59.92,58.41,58.41,280016.0,57.237,57.4287,55.9815,55.9815,280016.0
2022-09-23 10:00:00,58.5,58.75,57.53,58.06,150552.0,56.0677,56.3073,55.138,55.646,150552.0
2022-09-23 10:30:00,58.01,58.09,57.42,57.66,146844.0,55.5981,55.6748,55.0326,55.2626,146844.0
2022-09-23 11:00:00,57.66,58.33,57.57,57.91,74638.0,55.2626,55.9048,55.1764,55.5022,74638.0
2022-09-23 11:30:00,58.0,58.08,56.87,57.21,138675.0,55.5885,55.6652,54.5055,54.8313,138675.0
2022-09-23 12:00:00,57.18,57.18,56.62,56.66,207338.0,54.8026,54.8026,54.2659,54.3042,207338.0
2022-09-23 12:30:00,56.65,57.46,56.38,57.43,145935.0,54.2946,55.071,54.0359,55.0422,145935.0
2022-09-23 13:00:00,57.43,57.67,56.85,56.88,117358.0,55.0422,55.2722,54.4863,54.5151,117358.0
2022-09-23 13:30:00,56.89,57.2,56.79,57.08,67026.0,54.5247,54.8218,54.4288,54.7068,67026.0
2022-09-23 14:00:00,57.07,57.36,56.09,56.48,166123.0,54.6972,54.9751,53.7579,54.1317,166123.0
2022-09-23 14:30:00,56.46,56.48,55.82,55.9,81531.0,54.1125,54.1317,53.4991,53.5758,81531.0
2022-09-23 15:00:00,55.92,57.43,55.87,57.36,207652.0,53.595,55.0422,53.5471,54.9751,207652.0
2022-09-23 15:30:00,57.36,58.6,57.19,58.59,370827.0,54.9751,56.1636,54.8122,56.154,370827.0
2022-09-26 09:30:00,57.25,58.68,57.1,57.35,158129.0,54.8697,56.2402,54.7259,54.9655,158129.0
2022-09-26 10:00:00,57.39,58.16,56.03,57.94,176656.0,55.0039,55.7418,53.7004,55.531,176656.0
2022-09-26 10:30:00,57.87,57.87,57.12,57.55,79185.0,55.4639,55.4639,54.7451,55.1572,79185.0
2022-09-26 11:00:00,57.53,57.53,56.0,56.0,102391.0,55.138,55.138,53.6717,53.6717,102391.0
2022-09-26 11:30:00,55.96,56.64,55.8,56.42,72010.0,53.6333,54.285,53.48,54.0742,72010.0
2022-09-26 12:00:00,56.35,56.44,55.68,55.76,66801.0,54.0071,54.0934,53.365,53.4416,66801.0
2022-09-26 12:30:00,55.73,56.07,55.15,55.9,115035.0,53.4129,53.7387,52.857,53.5758,115035.0
2022-09-26 13:00:00,55.83,55.84,54.42,54.66,137740.0,53.5087,53.5183,52.1573,52.3874,137740.0
2022-09-26 13:30:00,54.71,55.48,54.71,54.84,154644.0,52.4353,53.1733,52.4353,52.5599,154644.0
2022-09-26 14:00:00,54.84,55.79,54.82,55.09,71984.0,52.5599,53.4704,52.5407,52.7995,71984.0
2022-09-26 14:30:00,55.0,56.24,54.96,56.11,172139.0,52.7132,53.9017,52.6749,53.7771,172139.0
2022-09-26 15:00:00,56.17,56.37,55.71,55.87,102011.0,53.8346,54.0263,53.3937,53.5471,102011.0
2022-09-26 15:30:00,55.7,56.75,55.42,55.62,247121.0,53.3841,54.3905,53.1158,53.3075,247121.0
2022-09-27 09:30:00,57.09,57.8,56.27,56.72,308604.0,54.7163,55.3968,53.9304,54.3617,308604.0
2022-09-27 10:00:00,56.66,56.75,55.46,56.1,202476.0,54.3042,54.3905,53.1541,53.7675,202476.0
2022-09-27 10:30:00,56.13,56.96,56.08,56.7,138994.0,53.7963,54.5917,53.7483,54.3426,138994.0
2022-09-27 11:00:00,56.71,56.77,55.09,55.27,107961.0,54.3521,54.4096,52.7995,52.972,107961.0
2022-09-27 11:30:00,55.28,55.64,54.64,54.64,155590.0,52.9816,53.3266,52.3682,52.3682,155590.0
2022-09-27 12:00:00,54.58,54.72,53.43,53.82,230098.0,52.3107,52.4449,51.2085,51.5823,230098.0
2022-09-27 12:30:00,53.79,54.19,53.57,54.06,97685.0,51.5535,51.9369,51.3427,51.8123,97685.0
2022-09-27 13:00:00,53.98,53.98,53.42,53.61,148479.0,51.7356,51.7356,51.1989,51.381,148479.0
2022-09-27 13:30:00,53.53,53.86,53.24,53.62,133068.0,51.3044,51.6206,51.0264,51.3906,133068.0
2022-09-27 14:00:00,53.61,54.11,53.55,54.07,112229.0,51.381,51.8602,51.3235,51.8219,112229.0
2022-09-27 14:30:00,54.07,55.3,53.85,55.03,140884.0,51.8219,53.0008,51.611,52.742,140884.0
2022-09-27 15:00:00,54.98,55.01,54.46,54.72,159623.0,52.6941,52.7228,52.1957,52.4449,159623.0
2022-09-27 15:30:00,54.76,55.31,54.29,55.07,282041.0,52.4832,53.0103,52.0328,52.7803,282041.0
2022-09-28 09:30:00,55.39,56.95,54.94,56.65,298132.0,53.087,54.5822,52.6557,54.2946,298132.0
2022-09-28 10:00:00,56.65,57.25,55.59,57.21,257533.0,54.2946,54.8697,53.2787,54.8313,257533.0
2022-09-28 10:30:00,57.22,57.47,56.75,57.1,135753.0,54.8409,55.0805,54.3905,54.7259,135753.0
2022-09-28 11:00:00,57.04,57.87,56.88,57.38,103010.0,54.6684,55.4639,54.5151,54.9943,103010.0
2022-09-28 11:30:00,57.38,57.69,56.78,57.5,118898.0,54.9943,55.2914,54.4192,55.1093,118898.0
2022-09-28 12:00:00,57.52,58.2,57.32,57.66,127781.0,55.1285,55.7802,54.9368,55.2626,127781.0
2022-09-28 12:30:00,57.6,58.11,57.46,57.79,78814.0,55.2051,55.6939,55.071,55.3872,78814.0
2022-09-28 13:00:00,57.95,58.52,57.76,58.12,184313.0,55.5406,56.0869,55.3585,55.7035,184313.0
2022-09-28 13:30:00,58.13,58.2,57.65,57.8,92569.0,55.7131,55.7802,55.2531,55.3968,92569.0
2022-09-28 14:00:00,57.81,57.88,57.47,57.63,89583.0,55.4064,55.4735,55.0805,55.2339,89583.0
2022-09-28 14:30:00,57.69,58.13,57.65,58.0,56219.0,55.2914,55.7131,55.2531,55.5885,56219.0
2022-09-28 15:00:00,57.95,58.76,57.94,58.57,114017.0,55.5406,56.3169,55.531,56.1348,114017.0
2022-09-28 15:30:00,58.57,59.12,58.03,58.03,240462.0,56.1348,56.6619,55.6173,55.6173,240462.0
2022-09-29 09:30:00,56.37,56.92,54.7,55.04,178147.0,54.0263,54.5534,52.4257,52.7516,178147.0
2022-09-29 10:00:00,55.08,55.11,53.81,54.69,239305.0,52.7899,52.8187,51.5727,52.4161,239305.0
2022-09-29 10:30:00,54.64,55.64,54.19,55.34,145681.0,52.3682,53.3266,51.9369,53.0391,145681.0
2022-09-29 11:00:00,55.33,56.26,55.32,55.63,124733.0,53.0295,53.9208,53.0199,53.317,124733.0
2022-09-29 11:30:00,55.6,56.73,55.47,56.31,122485.0,53.2883,54.3713,53.1637,53.9688,122485.0
2022-09-29 12:00:00,56.25,56.73,55.9,56.1,70894.0,53.9113,54.3713,53.5758,53.7675,70894.0
2022-09-29 12:30:00,56.2,56.62,55.75,55.81,38914.0,53.8633,54.2659,53.4321,53.4896,38914.0
2022-09-29 13:00:00,55.75,55.83,55.44,55.7,117796.0,53.4321,53.5087,53.1349,53.3841,117796.0
2022-09-29 13:30:00,55.57,55.92,55.15,55.2,87948.0,53.2595,53.595,52.857,52.9049,87948.0
2022-09-29 14:00:00,55.17,55.59,54.98,55.43,151407.0,52.8762,53.2787,52.6941,53.1254,151407.0
2022-09-29 14:30:00,55.43,55.89,55.19,55.19,129905.0,53.1254,53.5662,52.8953,52.8953,129905.0
2022-09-29 15:00:00,55.16,56.02,55.15,55.62,183923.0,52.8666,53.6908,52.857,53.3075,183923.0
2022-09-29 15:30:00,55.58,56.43,55.58,55.93,271553.0,53.2691,54.0838,53.2691,53.6046,271553.0
2022-09-30 09:30:00,56.04,57.02,55.11,56.97,176793.0,53.71,54.6492,52.8187,54.6013,176793.0
2022-09-30 10:00:00,57.02,57.08,56.08,56.44,133689.0,54.6492,54.7068,53.7483,54.0934,133689.0
2022-09-30 10:30:00,56.49,57.35,56.49,57.03,134761.0,54.1413,54.9655,54.1413,54.6588,134761.0
2022-09-30 11:00:00,57.04,58.14,56.77,57.74,133749.0,54.6684,55.7227,54.4096,55.3393,133749.0
2022-09-30 11:30:00,57.74,57.85,56.36,56.5,84587.0,55.3393,55.4447,54.0167,54.1509,84587.0
2022-09-30 12:00:00,56.4,56.4,55.82,56.08,97384.0,54.055,54.055,53.4991,53.7483,97384.0
2022-09-30 12:30:00,56.0,56.65,56.0,56.4,73456.0,53.6717,54.2946,53.6717,54.055,73456.0
2022-09-30 13:00:00,56.35,56.71,56.19,56.65,42046.0,54.0071,54.3521,53.8538,54.2946,42046.0
2022-09-30 13:30:00,56.6,56.69,55.6,55.69,102885.0,54.2467,54.333,53.2883,53.3745,102885.0
2022-09-30 14:00:00,55.71,56.13,55.34,55.52,143205.0,53.3937,53.7963,53.0391,53.2116,143205.0
2022-09-30 14:30:00,55.48,55.65,54.83,54.95,146889.0,53.1733,53.3362,52.5503,52.6653,146889.0
2022-09-30 15:00:00,54.88,55.6,54.68,55.24,89220.0,52.5982,53.2883,52.4065,52.9433,89220.0
2022-09-30 15:30:00,55.29,55.53,53.97,54.29,190631.0,52.9912,53.2212,51.7261,52.0328,190631.0
2022-10-03 09:30:00,55.99,56.26,53.99,55.4,196576.0,53.6621,53.9208,51.7452,53.0966,196576.0
2022-10-03 10:00:00,55.45,57.9,55.45,57.66,212956.0,53.1445,55.4927,53.1445,55.2626,212956.0
2022-10-03 10:30:00,57.61,58.11,57.2,57.73,152936.0,55.2147,55.6939,54.8218,55.3297,152936.0
2022-10-03 11:00:00,57.72,58.32,57.7,57.93,63168.0,55.3201,55.8952,55.301,55.5214,63168.0
2022-10-03 11:30:00,57.94,58.25,57.65,57.82,60899.0,55.531,55.8281,55.2531,55.416,60899.0
2022-10-03 12:00:00,57.78,58.27,57.6,57.71,200825.0,55.3776,55.8473,55.2051,55.3106,200825.0
2022-10-03 12:30:00,57.67,57.79,57.4,57.76,62909.0,55.2722,55.3872,55.0134,55.3585,62909.0
2022-10-03 13:00:00,57.77,58.23,57.61,58.04,59665.0,55.3681,55.8089,55.2147,55.6268,59665.0
2022-10-03 13:30:00,58.05,58.51,58.03,58.24,104762.0,55.6364,56.0773,55.6173,55.8185,104762.0
2022-10-03 14:00:00,58.33,59.19,58.32,59.16,145588.0,55.9048,56.729,55.8952,56.7003,145588.0
2022-10-03 14:30:00,59.1,59.61,59.02,59.46,143976.0,56.6428,57.1316,56.5661,56.9878,143976.0
2022-10-03 15:00:00,59.46,59.47,58.87,59.08,82617.0,56.9878,56.9974,56.4223,56.6236,82617.0
2022-10-03 15:30:00,59.07,59.21,58.45,58.73,196535.0,56.614,56.7482,56.0198,56.2882,196535.0
2022-10-04 09:30:00,61.46,64.23,61.46,64.22,374363.0,58.9046,61.5595,58.9046,61.5499,374363.0
2022-10-04 10:00:00,64.3,64.64,63.43,63.76,157748.0,61.6266,61.9524,60.7927,61.109,157748.0
2022-10-04 10:30:00,63.72,64.45,63.5,64.44,108752.0,61.0707,61.7703,60.8598,61.7607,108752.0
2022-10-04 11:00:00,64.44,65.09,64.12,65.07,144188.0,61.7607,62.3837,61.454,62.3645,144188.0
2022-10-04 11:30:00,65.09,65.18,64.62,65.1,125477.0,62.3837,62.47,61.9333,62.3933,125477.0
2022-10-04 12:00:00,65.15,65.32,64.78,65.21,67989.0,62.4412,62.6042,62.0866,62.4987,67989.0
2022-10-04 12:30:00,65.11,65.32,64.45,64.55,60906.0,62.4029,62.6042,61.7703,61.8662,60906.0
2022-10-04 13:00:00,64.67,64.74,63.62,64.24,110688.0,61.9812,62.0483,60.9748,61.5691,110688.0
2022-10-04 13:30:00,64.26,64.76,63.99,64.51,136919.0,61.5882,62.0674,61.3295,61.8278,136919.0
2022-10-04 14:00:00,64.52,64.8,64.22,64.22,97939.0,61.8374,62.1058,61.5499,61.5499,97939.0
2022-10-04 14:30:00,64.26,64.88,64.26,64.71,170039.0,61.5882,62.1824,61.5882,62.0195,170039.0
2022-10-04 15:00:00,64.69,64.85,64.0,64.71,88788.0,62.0003,62.1537,61.339,62.0195,88788.0
2022-10-04 15:30:00,64.63,65.44,64.46,65.4,236740.0,61.9428,62.7192,61.7799,62.6808,236740.0
2022-10-05 09:30:00,62.4,63.54,62.14,63.27,227608.0,59.8056,60.8982,59.5564,60.6394,227608.0
2022-10-05 10:00:00,63.31,63.36,62.23,62.48,139442.0,60.6777,60.7256,59.6426,59.8822,139442.0
2022-10-05 10:30:00,62.46,62.54,61.63,61.74,102479.0,59.8631,59.9397,59.0676,59.173,102479.0
2022-10-05 11:00:00,61.66,62.65,61.6,62.46,128038.0,59.0963,60.0452,59.0388,59.8631,128038.0
2022-10-05 11:30:00,62.53,63.01,62.39,62.56,92231.0,59.9302,60.3902,59.796,59.9589,92231.0
2022-10-05 12:00:00,62.63,63.64,62.25,63.05,58796.0,60.026,60.994,59.6618,60.4285,58796.0
2022-10-05 12:30:00,63.0,63.55,62.74,63.23,28802.0,60.3806,60.9077,60.1314,60.6011,28802.0
2022-10-05 13:00:00,63.17,64.34,63.17,63.9,76187.0,60.5435,61.6649,60.5435,61.2432,76187.0
2022-10-05 13:30:00,63.88,63.88,63.38,63.4,31168.0,61.224,61.224,60.7448,60.764,31168.0
2022-10-05 14:00:00,63.33,64.1,63.33,63.96,51528.0,60.6969,61.4349,60.6969,61.3007,51528.0
2022-10-05 14:30:00,63.95,64.16,63.64,64.05,28932.0,61.2911,61.4924,60.994,61.387,28932.0
2022-10-05 15:00:00,64.15,64.83,64.15,64.59,68610.0,61.4828,62.1345,61.4828,61.9045,68610.0
2022-10-05 15:30:00,64.49,64.7,63.61,63.76,96137.0,61.8087,62.0099,60.9653,61.109,96137.0
2022-10-06 09:30:00,62.75,63.99,62.26,62.76,188461.0,60.141,61.3295,59.6714,60.1506,188461.0
2022-10-06 10:00:00,62.71,62.71,61.65,61.67,113903.0,60.1027,60.1027,59.0867,59.1059,113903.0
2022-10-06 10:30:00,61.67,62.88,61.3,62.83,99823.0,59.1059,60.2656,58.7513,60.2177,99823.0
2022-10-06 11:00:00,62.82,63.06,62.08,62.9,110097.0,60.2081,60.4381,59.4989,60.2848,110097.0
2022-10-06 11:30:00,62.83,62.94,61.91,61.97,52278.0,60.2177,60.3231,59.3359,59.3934,52278.0
2022-10-06 12:00:00,61.95,62.11,61.33,62.08,54536.0,59.3743,59.5276,58.78,59.4989,54536.0
2022-10-06 12:30:00,62.08,62.55,61.87,62.04,71868.0,59.4989,59.9493,59.2976,59.4605,71868.0
2022-10-06 13:00:00,62.14,62.27,61.71,62.24,96825.0,59.5564,59.681,59.1442,59.6522,96825.0
2022-10-06 13:30:00,62.25,62.25,61.71,62.0,40255.0,59.6618,59.6618,59.1442,59.4222,40255.0
2022-10-06 14:00:00,61.91,61.91,61.16,61.37,101148.0,59.3359,59.3359,58.6171,58.8184,101148.0
2022-10-06 14:30:00,61.35,61.6,60.67,61.0,100177.0,58.7992,59.0388,58.1475,58.4638,100177.0
2022-10-06 15:00:00,61.02,61.55,60.84,61.55,94083.0,58.4829,58.9909,58.3104,58.9909,94083.0
2022-10-06 15:30:00,61.59,61.59,60.89,61.1,118156.0,59.0292,59.0292,58.3583,58.5596,118156.0
2022-10-07 09:30:00,59.5,59.85,57.07,57.11,233914.0,57.0261,57.3616,54.6972,54.7355,233914.0
2022-10-07 10:00:00,57.1,58.05,56.89,57.62,77779.0,54.7259,55.6364,54.5247,55.2243,77779.0
2022-10-07 10:30:00,57.68,58.41,57.53,58.2,56493.0,55.2818,55.9815,55.138,55.7802,56493.0
2022-10-07 11:00:00,58.3,58.59,57.53,57.87,69728.0,55.876,56.154,55.138,55.4639,69728.0
2022-10-07 11:30:00,57.92,58.05,57.35,57.59,37077.0,55.5118,55.6364,54.9655,55.1955,37077.0
2022-10-07 12:00:00,57.52,57.88,57.1,57.21,34767.0,55.1285,55.4735,54.7259,54.8313,34767.0
2022-10-07 12:30:00,57.16,57.16,56.5,56.89,60919.0,54.7834,54.7834,54.1509,54.5247,60919.0
2022-10-07 13:00:00,56.87,57.04,56.53,56.94,62812.0,54.5055,54.6684,54.1796,54.5726,62812.0
2022-10-07 13:30:00,56.88,57.19,56.78,56.88,97919.0,54.5151,54.8122,54.4192,54.5151,97919.0
2022-10-07 14:00:00,56.9,57.03,56.33,56.36,57962.0,54.5342,54.6588,53.9879,54.0167,57962.0
2022-10-07 14:30:00,56.34,56.43,56.01,56.25,62057.0,53.9975,54.0838,53.6812,53.9113,62057.0
2022-10-07 15:00:00,56.34,56.71,55.82,55.97,83386.0,53.9975,54.3521,53.4991,53.6429,83386.0
2022-10-07 15:30:00,55.95,56.95,55.68,56.78,197893.0,53.6237,54.5822,53.365,54.4192,197893.0
2022-10-10 09:30:00,57.71,58.28,56.63,56.66,182560.0,55.3106,55.8569,54.2755,54.3042,182560.0
2022-10-10 10:00:00,56.62,57.54,56.37,57.48,127897.0,54.2659,55.1476,54.0263,55.0901,127897.0
2022-10-10 10:30:00,57.48,57.71,56.15,56.53,202873.0,55.0901,55.3106,53.8154,54.1796,202873.0
2022-10-10 11:00:00,56.48,57.03,56.16,56.59,75208.0,54.1317,54.6588,53.825,54.2371,75208.0
2022-10-10 11:30:00,56.64,56.67,56.04,56.43,60335.0,54.285,54.3138,53.71,54.0838,60335.0
2022-10-10 12:00:00,56.41,56.56,55.63,55.68,91952.0,54.0646,54.2084,53.317,53.365,91952.0
2022-10-10 12:30:00,55.68,55.78,55.15,55.15,125243.0,53.365,53.4608,52.857,52.857,125243.0
2022-10-10 13:00:00,55.15,55.45,54.89,55.44,128700.0,52.857,53.1445,52.6078,53.1349,128700.0
2022-10-10 13:30:00,55.41,56.79,55.4,56.49,94786.0,53.1062,54.4288,53.0966,54.1413,94786.0
2022-10-10 14:00:00,56.46,56.53,55.88,55.95,216708.0,54.1125,54.1796,53.5566,53.6237,216708.0
2022-10-10 14:30:00,55.96,56.42,55.83,55.95,139299.0,53.6333,54.0742,53.5087,53.6237,139299.0
2022-10-10 15:00:00,55.99,56.63,55.71,56.07,93560.0,53.6621,54.2755,53.3937,53.7387,93560.0
2022-10-10 15:30:00,56.09,56.48,55.93,55.97,99765.0,53.7579,54.1317,53.6046,53.6429,99765.0
2022-10-11 09:30:00,55.0,55.37,53.65,53.88,250170.0,52.7132,53.0679,51.4194,51.6398,250170.0
2022-10-11 10:00:00,53.87,54.11,53.29,53.79,178153.0,51.6302,51.8602,51.0743,51.5535,178153.0
2022-10-11 10:30:00,53.74,54.22,53.47,53.63,136818.0,51.5056,51.9657,51.2468,51.4002,136818.0
2022-10-11 11:00:00,53.62,54.6,53.62,54.47,74387.0,51.3906,52.3299,51.3906,52.2053,74387.0
2022-10-11 11:30:00,54.57,55.68,54.56,55.31,124281.0,52.3011,53.365,52.2915,53.0103,124281.0
2022-10-11 12:00:00,55.29,55.8,54.63,55.65,328651.0,52.9912,53.48,52.3586,53.3362,328651.0
2022-10-11 12:30:00,55.66,56.49,55.66,56.15,120798.0,53.3458,54.1413,53.3458,53.8154,120798.0
2022-10-11 13:00:00,56.23,56.28,55.75,55.93,79073.0,53.8921,53.94,53.4321,53.6046,79073.0
2022-10-11 13:30:00,55.88,56.3,55.66,56.24,61795.0,53.5566,53.9592,53.3458,53.9017,61795.0
2022-10-11 14:00:00,56.21,56.27,55.6,55.83,36238.0,53.8729,53.9304,53.2883,53.5087,36238.0
2022-10-11 14:30:00,55.94,56.11,53.92,53.97,106989.0,53.6142,53.7771,51.6781,51.7261,106989.0
2022-10-11 15:00:00,53.94,54.03,53.01,53.56,165046.0,51.6973,51.7836,50.806,51.3331,165046.0
2022-10-11 15:30:00,53.55,53.99,53.19,53.75,110856.0,51.3235,51.7452,50.9785,51.5152,110856.0
2022-10-12 09:30:00,53.77,54.2,52.82,53.94,238126.0,51.5344,51.9465,50.6239,51.6973,238126.0
2022-10-12 10:00:00,54.05,54.48,53.75,54.35,125214.0,51.8027,52.2149,51.5152,52.0903,125214.0
2022-10-12 10:30:00,54.35,54.63,53.82,54.26,79474.0,52.0903,52.3586,51.5823,52.004,79474.0
2022-10-12 11:00:00,54.24,54.9,54.24,54.49,108151.0,51.9848,52.6174,51.9848,52.2244,108151.0
2022-10-12 11:30:00,54.55,55.07,54.28,55.03,131393.0,52.2819,52.7803,52.0232,52.742,131393.0
2022-10-12 12:00:00,55.05,55.44,54.76,54.92,68530.0,52.7612,53.1349,52.4832,52.6366,68530.0
2022-10-12 12:30:00,54.89,55.04,54.56,54.92,49290.0,52.6078,52.7516,52.2915,52.6366,49290.0
2022-10-12 13:00:00,54.9,55.0,54.33,54.52,80815.0,52.6174,52.7132,52.0711,52.2532,80815.0
2022-10-12 13:30:00,54.43,54.45,54.1,54.26,61327.0,52.1669,52.1861,51.8507,52.004,61327.0
2022-10-12 14:00:00,54.43,55.0,54.15,54.94,85264.0,52.1669,52.7132,51.8986,52.6557,85264.0
2022-10-12 14:30:00,55.0,55.09,54.32,54.37,65705.0,52.7132,52.7995,52.0615,52.1094,65705.0
2022-10-12 15:00:00,54.33,54.45,54.05,54.05,93724.0,52.0711,52.1861,51.8027,51.8027,93724.0
2022-10-12 15:30:00,54.07,54.34,53.2,53.26,136679.0,51.8219,52.0807,50.9881,51.0456,136679.0
2022-10-13 09:30:00,50.27,52.84,49.62,52.16,411276.0,48.1799,50.643,47.5569,49.9913,411276.0
2022-10-13 10:00:00,52.2,53.29,51.82,52.39,243254.0,50.0297,51.0743,49.6655,50.2118,243254.0
2022-10-13 10:30:00,52.21,53.88,52.21,53.51,284580.0,50.0392,51.6398,50.0392,51.2852,284580.0
2022-10-13 11:00:00,53.53,57.09,53.5,55.88,373747.0,51.3044,54.7163,51.2756,53.5566,373747.0
2022-10-13 11:30:00,55.97,57.91,55.75,57.25,377275.0,53.6429,55.5022,53.4321,54.8697,377275.0
2022-10-13 12:00:00,57.26,57.89,57.09,57.6,263056.0,54.8793,55.4831,54.7163,55.2051,263056.0
2022-10-13 12:30:00,57.64,59.03,57.59,58.51,240711.0,55.2435,56.5757,55.1955,56.0773,240711.0
2022-10-13 13:00:00,58.45,59.62,58.25,59.49,207150.0,56.0198,57.1411,55.8281,57.0166,207150.0
2022-10-13 13:30:00,59.54,59.96,59.39,59.57,254402.0,57.0645,57.467,56.9207,57.0932,254402.0
2022-10-13 14:00:00,59.36,59.81,59.03,59.07,219452.0,56.892,57.3232,56.5757,56.614,219452.0
2022-10-13 14:30:00,59.09,60.17,59.09,60.0,153430.0,56.6332,57.6683,56.6332,57.5053,153430.0
2022-10-13 15:00:00,59.97,60.31,59.7,59.78,146323.0,57.4766,57.8025,57.2178,57.2945,146323.0
2022-10-13 15:30:00,59.76,60.26,59.33,59.82,252707.0,57.2753,57.7545,56.8632,57.3328,252707.0
2022-10-14 09:30:00,61.76,63.58,60.58,62.05,783865.0,59.1922,60.9365,58.0612,59.4701,783865.0
2022-10-14 10:00:00,62.05,62.06,58.19,58.7,493813.0,59.4701,59.4797,55.7706,56.2594,493813.0
2022-10-14 10:30:00,58.74,59.31,57.87,58.97,177730.0,56.2977,56.844,55.4639,56.5182,177730.0
2022-10-14 11:00:00,59.03,60.0,58.84,59.49,193134.0,56.5757,57.5053,56.3936,57.0166,193134.0
2022-10-14 11:30:00,59.53,59.53,57.99,58.27,124471.0,57.0549,57.0549,55.5789,55.8473,124471.0
2022-10-14 12:00:00,58.17,59.0,57.58,58.07,119814.0,55.7514,56.5469,55.186,55.6556,119814.0
2022-10-14 12:30:00,58.08,58.9,57.98,58.11,78702.0,55.6652,56.4511,55.5693,55.6939,78702.0
2022-10-14 13:00:00,58.13,58.51,57.59,57.95,67897.0,55.7131,56.0773,55.1955,55.5406,67897.0
2022-10-14 13:30:00,57.93,58.19,57.64,57.99,77713.0,55.5214,55.7706,55.2435,55.5789,77713.0
2022-10-14 14:00:00,57.89,57.89,56.77,57.04,123493.0,55.4831,55.4831,54.4096,54.6684,123493.0
2022-10-14 14:30:00,56.99,57.05,56.58,57.03,80304.0,54.6205,54.678,54.2275,54.6588,80304.0
2022-10-14 15:00:00,57.12,57.61,56.71,57.36,136019.0,54.7451,55.2147,54.3521,54.9751,136019.0
2022-10-14 15:30:00,57.19,57.7,56.5,57.0,322214.0,54.8122,55.301,54.1509,54.6301,322214.0
2022-10-17 09:30:00,60.42,61.71,60.33,60.58,495876.0,57.9079,59.1442,57.8216,58.0612,495876.0
2022-10-17 10:00:00,60.67,62.27,60.6,61.44,287634.0,58.1475,59.681,58.0804,58.8855,287634.0
2022-10-17 10:30:00,61.46,61.52,60.12,60.34,117461.0,58.9046,58.9621,57.6204,57.8312,117461.0
2022-10-17 11:00:00,60.47,60.8,60.0,60.79,91030.0,57.9558,58.2721,57.5053,58.2625,91030.0
2022-10-17 11:30:00,60.75,61.25,60.71,61.08,85429.0,58.2242,58.7034,58.1858,58.5404,85429.0
2022-10-17 12:00:00,61.09,61.36,60.63,61.13,63920.0,58.55,58.8088,58.1092,58.5884,63920.0
2022-10-17 12:30:00,61.01,61.34,60.71,60.86,52087.0,58.4734,58.7896,58.1858,58.3296,52087.0
2022-10-17 13:00:00,60.84,61.35,60.6,61.29,48563.0,58.3104,58.7992,58.0804,58.7417,48563.0
2022-10-17 13:30:00,61.29,61.43,61.03,61.23,52937.0,58.7417,58.8759,58.4925,58.6842,52937.0
2022-10-17 14:00:00,61.19,61.44,60.65,60.89,47932.0,58.6459,58.8855,58.1283,58.3583,47932.0
2022-10-17 14:30:00,60.89,61.18,60.74,60.96,54835.0,58.3583,58.6363,58.2146,58.4254,54835.0
2022-10-17 15:00:00,60.84,61.13,60.75,61.01,32889.0,58.3104,58.5884,58.2242,58.4734,32889.0
2022-10-17 15:30:00,61.01,61.44,60.91,60.97,120596.0,58.4734,58.8855,58.3775,58.435,120596.0
2022-10-18 09:30:00,65.35,66.13,64.3,65.06,423086.0,62.6329,63.3805,61.6266,62.355,423086.0
2022-10-18 10:00:00,65.15,66.12,64.5,64.72,225557.0,62.4412,63.3709,61.8182,62.0291,225557.0
2022-10-18 10:30:00,64.71,64.75,64.02,64.12,142608.0,62.0195,62.0579,61.3582,61.454,142608.0
2022-10-18 11:00:00,64.0,64.26,62.25,62.69,264953.0,61.339,61.5882,59.6618,60.0835,264953.0
2022-10-18 11:30:00,62.72,63.0,61.98,62.94,142188.0,60.1123,60.3806,59.403,60.3231,142188.0
2022-10-18 12:00:00,62.92,63.62,62.65,63.29,127299.0,60.3039,60.9748,60.0452,60.6586,127299.0
2022-10-18 12:30:00,63.29,63.92,63.12,63.46,72152.0,60.6586,61.2624,60.4956,60.8215,72152.0
2022-10-18 13:00:00,63.56,63.8,62.89,63.79,64953.0,60.9173,61.1474,60.2752,61.1378,64953.0
2022-10-18 13:30:00,63.81,64.53,63.7,64.43,109700.0,61.1569,61.847,61.0515,61.7512,109700.0
2022-10-18 14:00:00,64.45,64.53,63.83,64.36,88007.0,61.7703,61.847,61.1761,61.6841,88007.0
2022-10-18 14:30:00,64.25,64.37,62.92,63.26,98968.0,61.5786,61.6937,60.3039,60.6298,98968.0
2022-10-18 15:00:00,63.28,63.41,62.81,63.29,113761.0,60.649,60.7736,60.1985,60.6586,113761.0
2022-10-18 15:30:00,63.34,64.21,63.25,64.1,177341.0,60.7065,61.5403,60.6202,61.4349,177341.0
2022-10-19 09:30:00,62.18,64.0,61.95,62.61,201136.0,59.5947,61.339,59.3743,60.0068,201136.0
2022-10-19 10:00:00,62.52,63.8,62.3,63.58,99332.0,59.9206,61.1474,59.7097,60.9365,99332.0
2022-10-19 10:30:00,63.6,63.72,62.32,62.54,72064.0,60.9557,61.0707,59.7289,59.9397,72064.0
2022-10-19 11:00:00,62.54,63.18,62.23,62.68,78791.0,59.9397,60.5531,59.6426,60.0739,78791.0
2022-10-19 11:30:00,62.67,62.8,62.2,62.47,77623.0,60.0643,60.1889,59.6139,59.8727,77623.0
2022-10-19 12:00:00,62.39,62.4,61.5,61.6,94024.0,59.796,59.8056,58.943,59.0388,94024.0
2022-10-19 12:30:00,61.58,61.95,60.76,60.8,68840.0,59.0197,59.3743,58.2337,58.2721,68840.0
2022-10-19 13:00:00,60.72,60.95,59.94,60.33,226167.0,58.1954,58.4158,57.4478,57.8216,226167.0
2022-10-19 13:30:00,60.29,60.48,59.87,60.24,55297.0,57.7833,57.9654,57.3808,57.7354,55297.0
2022-10-19 14:00:00,60.17,60.94,60.1,60.71,54413.0,57.6683,58.4063,57.6012,58.1858,54413.0
2022-10-19 14:30:00,60.72,60.85,60.24,60.39,61135.0,58.1954,58.32,57.7354,57.8791,61135.0
2022-10-19 15:00:00,60.37,61.14,60.28,60.58,100400.0,57.86,58.5979,57.7737,58.0612,100400.0
2022-10-19 15:30:00,60.59,61.09,60.42,60.97,142196.0,58.0708,58.55,57.9079,58.435,142196.0
2022-10-20 09:30:00,60.51,61.06,59.73,60.49,141166.0,57.9941,58.5213,57.2466,57.975,141166.0
2022-10-20 10:00:00,60.55,62.5,60.52,62.25,197863.0,58.0325,59.9014,58.0037,59.6618,197863.0
2022-10-20 10:30:00,62.32,62.36,60.88,61.39,140376.0,59.7289,59.7672,58.3488,58.8376,140376.0
2022-10-20 11:00:00,61.41,61.45,60.3,60.42,80791.0,58.8567,58.8951,57.7929,57.9079,80791.0
2022-10-20 11:30:00,60.34,60.87,60.15,60.18,92156.0,57.8312,58.3392,57.6491,57.6779,92156.0
2022-10-20 12:00:00,60.21,60.25,59.09,59.24,199947.0,57.7066,57.745,56.6332,56.7769,199947.0
2022-10-20 12:30:00,59.24,59.37,58.7,59.1,229187.0,56.7769,56.9015,56.2594,56.6428,229187.0
2022-10-20 13:00:00,59.13,59.25,58.42,58.72,59771.0,56.6715,56.7865,55.991,56.2786,59771.0
2022-10-20 13:30:00,58.62,58.78,57.97,58.47,80316.0,56.1827,56.3361,55.5597,56.039,80316.0
2022-10-20 14:00:00,58.45,58.53,57.65,57.68,75856.0,56.0198,56.0965,55.2531,55.2818,75856.0
2022-10-20 14:30:00,57.65,58.53,57.62,58.26,63527.0,55.2531,56.0965,55.2243,55.8377,63527.0
2022-10-20 15:00:00,58.29,58.7,57.54,57.72,56601.0,55.8664,56.2594,55.1476,55.3201,56601.0
2022-10-20 15:30:00,57.66,58.68,57.46,57.93,94212.0,55.2626,56.2402,55.071,55.5214,94212.0
2022-10-21 09:30:00,58.11,60.38,57.16,60.37,247839.0,55.6939,57.8695,54.7834,57.86,247839.0
2022-10-21 10:00:00,60.44,61.24,58.89,59.0,191336.0,57.9271,58.6938,56.4415,56.5469,191336.0
2022-10-21 10:30:00,58.95,59.54,58.47,59.06,94319.0,56.499,57.0645,56.039,56.6044,94319.0
2022-10-21 11:00:00,59.11,59.78,58.5,59.55,53998.0,56.6524,57.2945,56.0677,57.0741,53998.0
2022-10-21 11:30:00,59.58,60.5,59.43,60.49,81424.0,57.1028,57.9846,56.959,57.975,81424.0
2022-10-21 12:00:00,60.5,61.1,60.01,60.08,103667.0,57.9846,58.5596,57.5149,57.582,103667.0
2022-10-21 12:30:00,60.07,61.55,60.07,61.22,66967.0,57.5724,58.9909,57.5724,58.6746,66967.0
2022-10-21 13:00:00,61.39,61.72,61.0,61.34,53995.0,58.8376,59.1538,58.4638,58.7896,53995.0
2022-10-21 13:30:00,61.43,62.15,61.34,62.15,73447.0,58.8759,59.566,58.7896,59.566,73447.0
2022-10-21 14:00:00,62.13,62.5,61.93,62.14,102364.0,59.5468,59.9014,59.3551,59.5564,102364.0
2022-10-21 14:30:00,62.18,62.37,61.83,62.27,83010.0,59.5947,59.7768,59.2593,59.681,83010.0
2022-10-21 15:00:00,62.29,62.87,62.18,62.81,92358.0,59.7001,60.256,59.5947,60.1985,92358.0
2022-10-21 15:30:00,62.88,63.25,62.73,63.09,177755.0,60.2656,60.6202,60.1218,60.4669,177755.0
2022-10-24 09:30:00,64.14,66.0,63.65,65.52,314186.0,61.4732,63.2559,61.0036,62.7958,314186.0
2022-10-24 10:00:00,65.64,65.64,63.65,64.51,210068.0,62.9108,62.9108,61.0036,61.8278,210068.0
2022-10-24 10:30:00,64.5,65.28,64.18,65.12,121313.0,61.8182,62.5658,61.5116,62.4125,121313.0
2022-10-24 11:00:00,65.16,65.32,64.26,64.91,87346.0,62.4508,62.6042,61.5882,62.2112,87346.0
2022-10-24 11:30:00,64.91,65.74,64.75,65.58,73179.0,62.2112,63.0067,62.0579,62.8533,73179.0
2022-10-24 12:00:00,65.52,65.76,65.3,65.49,67658.0,62.7958,63.0259,62.585,62.7671,67658.0
2022-10-24 12:30:00,65.45,65.57,65.1,65.1,67368.0,62.7287,62.8438,62.3933,62.3933,67368.0
2022-10-24 13:00:00,65.06,65.3,64.96,65.25,25371.0,62.355,62.585,62.2591,62.5371,25371.0
2022-10-24 13:30:00,65.18,65.38,65.0,65.2,24713.0,62.47,62.6617,62.2975,62.4891,24713.0
2022-10-24 14:00:00,65.22,65.95,65.17,65.88,174037.0,62.5083,63.208,62.4604,63.1409,174037.0
2022-10-24 14:30:00,65.86,66.49,65.85,66.39,215340.0,63.1217,63.7255,63.1121,63.6297,215340.0
2022-10-24 15:00:00,66.35,66.51,66.1,66.24,91469.0,63.5913,63.7447,63.3517,63.4859,91469.0
2022-10-24 15:30:00,66.22,66.29,65.34,65.63,264190.0,63.4667,63.5338,62.6233,62.9013,264190.0
2022-10-25 09:30:00,64.57,66.28,64.2,66.25,182368.0,61.8853,63.5242,61.5307,63.4955,182368.0
2022-10-25 10:00:00,66.39,66.58,65.52,66.57,104765.0,63.6297,63.8118,62.7958,63.8022,104765.0
2022-10-25 10:30:00,66.59,66.97,66.01,66.33,119814.0,63.8214,64.1856,63.2655,63.5722,119814.0
2022-10-25 11:00:00,66.37,67.02,66.18,66.9,62972.0,63.6105,64.2335,63.4284,64.1185,62972.0
2022-10-25 11:30:00,66.83,67.22,66.82,66.95,45062.0,64.0514,64.4252,64.0418,64.1664,45062.0
2022-10-25 12:00:00,67.0,67.36,66.91,67.04,77027.0,64.2143,64.5593,64.128,64.2526,77027.0
2022-10-25 12:30:00,67.08,67.54,67.07,67.14,211282.0,64.291,64.7319,64.2814,64.3485,211282.0
2022-10-25 13:00:00,67.26,67.36,66.96,67.1,172477.0,64.4635,64.5593,64.176,64.3101,172477.0
2022-10-25 13:30:00,67.17,67.39,66.87,67.07,46711.0,64.3772,64.5881,64.0897,64.2814,46711.0
2022-10-25 14:00:00,67.06,67.6,67.05,67.56,46660.0,64.2718,64.7894,64.2622,64.751,46660.0
2022-10-25 14:30:00,67.55,67.78,67.3,67.43,51669.0,64.7414,64.9619,64.5018,64.6264,51669.0
2022-10-25 15:00:00,67.46,68.06,67.46,68.03,77841.0,64.6552,65.2302,64.6552,65.2015,77841.0
2022-10-25 15:30:00,68.07,68.31,67.78,67.94,89384.0,65.2398,65.4698,64.9619,65.1152,89384.0
2022-10-26 09:30:00,68.28,69.81,68.28,68.66,414914.0,65.4411,66.9075,65.4411,65.8053,414914.0
2022-10-26 10:00:00,68.7,70.03,68.7,69.93,156404.0,65.8436,67.1183,65.8436,67.0225,156404.0
2022-10-26 10:30:00,70.0,70.0,69.13,69.55,88130.0,67.0896,67.0896,66.2557,66.6583,88130.0
2022-10-26 11:00:00,69.61,70.67,69.6,70.51,80646.0,66.7158,67.7317,66.7062,67.5784,80646.0
2022-10-26 11:30:00,70.45,70.73,70.14,70.37,62338.0,67.5209,67.7892,67.2238,67.4442,62338.0
2022-10-26 12:00:00,70.39,70.56,69.82,69.91,54957.0,67.4634,67.6263,66.9171,67.0033,54957.0
2022-10-26 12:30:00,69.88,70.18,68.88,68.99,65333.0,66.9746,67.2621,66.0161,66.1216,65333.0
2022-10-26 13:00:00,68.99,69.23,68.75,68.88,52795.0,66.1216,66.3516,65.8915,66.0161,52795.0
2022-10-26 13:30:00,68.87,69.17,68.68,69.12,48162.0,66.0066,66.2941,65.8245,66.2462,48162.0
2022-10-26 14:00:00,69.07,69.43,68.75,68.75,61222.0,66.1982,66.5433,65.8915,65.8915,61222.0
2022-10-26 14:30:00,68.78,69.01,68.4,68.47,40662.0,65.9203,66.1407,65.5561,65.6232,40662.0
2022-10-26 15:00:00,68.41,68.57,67.99,68.55,51816.0,65.5657,65.719,65.1631,65.6999,51816.0
2022-10-26 15:30:00,68.6,69.05,68.41,68.46,84003.0,65.7478,66.1791,65.5657,65.6136,84003.0
2022-10-27 09:30:00,70.27,71.85,70.27,70.95,201707.0,67.3483,68.8627,67.3483,68.0001,201707.0
2022-10-27 10:00:00,70.9,72.19,70.56,72.11,173064.0,67.9522,69.1885,67.6263,69.1118,173064.0
2022-10-27 10:30:00,72.08,72.41,71.33,71.36,102603.0,69.0831,69.3994,68.3643,68.393,102603.0
2022-10-27 11:00:00,71.29,71.64,70.6,70.77,74928.0,68.3259,68.6614,67.6646,67.8276,74928.0
2022-10-27 11:30:00,70.65,71.02,69.89,70.53,88451.0,67.7125,68.0672,66.9841,67.5975,88451.0
2022-10-27 12:00:00,70.55,71.06,69.8,69.8,54762.0,67.6167,68.1055,66.8979,66.8979,54762.0
2022-10-27 12:30:00,69.75,70.57,69.74,70.52,36279.0,66.85,67.6359,66.8404,67.588,36279.0
2022-10-27 13:00:00,70.53,71.18,70.37,70.67,58208.0,67.5975,68.2205,67.4442,67.7317,58208.0
2022-10-27 13:30:00,70.67,70.81,70.45,70.45,30696.0,67.7317,67.8659,67.5209,67.5209,30696.0
2022-10-27 14:00:00,70.47,70.54,70.17,70.45,45190.0,67.54,67.6071,67.2525,67.5209,45190.0
2022-10-27 14:30:00,70.41,70.71,69.97,70.14,30287.0,67.4825,67.7701,67.0608,67.2238,30287.0
2022-10-27 15:00:00,70.17,70.53,69.94,70.26,64816.0,67.2525,67.5975,67.0321,67.3388,64816.0
2022-10-27 15:30:00,70.24,70.63,69.86,70.21,90146.0,67.3196,67.6934,66.9554,67.2908,90146.0
2022-10-28 09:30:00,70.69,72.44,70.3,71.9,153535.0,67.7509,69.4281,67.3771,68.9106,153535.0
2022-10-28 10:00:00,72.03,72.2,70.5,72.12,110177.0,69.0352,69.1981,67.5688,69.1214,110177.0
2022-10-28 10:30:00,72.1,72.87,72.06,72.77,86670.0,69.1023,69.8402,69.0639,69.7444,86670.0
2022-10-28 11:00:00,72.85,72.89,72.45,72.7,89846.0,69.8211,69.8594,69.4377,69.6773,89846.0
2022-10-28 11:30:00,72.75,73.53,72.51,73.33,53093.0,69.7252,70.4728,69.4952,70.2811,53093.0
2022-10-28 12:00:00,73.29,73.81,72.72,73.72,80123.0,70.2428,70.7412,69.6965,70.6549,80123.0
2022-10-28 12:30:00,73.76,74.18,73.47,74.06,107481.0,70.6932,71.0958,70.4153,70.9808,107481.0
2022-10-28 13:00:00,74.1,74.41,73.89,73.89,72812.0,71.0191,71.3162,70.8178,70.8178,72812.0
2022-10-28 13:30:00,73.93,74.53,73.93,74.26,68739.0,70.8562,71.4312,70.8562,71.1725,68739.0
2022-10-28 14:00:00,74.34,74.49,74.18,74.26,58281.0,71.2491,71.3929,71.0958,71.1725,58281.0
2022-10-28 14:30:00,74.32,74.95,74.29,74.95,56025.0,71.23,71.8338,71.2012,71.8338,56025.0
2022-10-28 15:00:00,74.95,75.4,74.87,75.28,83190.0,71.8338,72.2651,71.7571,72.15,83190.0
2022-10-28 15:30:00,75.14,75.49,75.03,75.21,170528.0,72.0159,72.3513,71.9104,72.083,170528.0
2022-10-31 09:30:00,74.09,75.01,73.57,73.87,185784.0,71.0095,71.8913,70.5111,70.7987,185784.0
2022-10-31 10:00:00,73.8,75.32,73.8,75.0,99064.0,70.7316,72.1884,70.7316,71.8817,99064.0
2022-10-31 10:30:00,74.98,75.05,74.61,74.8,46053.0,71.8625,71.9296,71.5079,71.69,46053.0
2022-10-31 11:00:00,74.6,75.33,74.59,75.03,47952.0,71.4983,72.198,71.4887,71.9104,47952.0
2022-10-31 11:30:00,74.92,75.37,74.33,74.66,69240.0,71.805,72.2363,71.2395,71.5558,69240.0
2022-10-31 12:00:00,74.65,74.9,74.32,74.45,71951.0,71.5462,71.7858,71.23,71.3546,71951.0
2022-10-31 12:30:00,74.42,74.42,73.74,74.09,74326.0,71.3258,71.3258,70.6741,71.0095,74326.0
2022-10-31 13:00:00,74.1,74.64,73.95,74.64,56093.0,71.0191,71.5367,70.8753,71.5367,56093.0
2022-10-31 13:30:00,74.65,74.73,74.38,74.61,33641.0,71.5462,71.6229,71.2875,71.5079,33641.0
2022-10-31 14:00:00,74.7,74.9,74.51,74.71,39835.0,71.5942,71.7858,71.4121,71.6037,39835.0
2022-10-31 14:30:00,74.65,74.9,74.45,74.5,76125.0,71.5462,71.7858,71.3546,71.4025,76125.0
2022-10-31 15:00:00,74.39,74.5,73.87,74.39,50698.0,71.297,71.4025,70.7987,71.297,50698.0
2022-10-31 15:30:00,74.34,74.76,73.6,73.65,143617.0,71.2491,71.6517,70.5399,70.5878,143617.0
2022-11-01 09:30:00,75.54,76.32,75.3,75.62,164276.0,72.3992,73.1468,72.1692,72.4759,164276.0
2022-11-01 10:00:00,75.66,75.72,74.21,75.02,88089.0,72.5142,72.5717,71.1245,71.9009,88089.0
2022-11-01 10:30:00,75.02,75.19,73.54,73.57,78390.0,71.9009,72.0638,70.4824,70.5111,78390.0
2022-11-01 11:00:00,73.75,74.22,73.56,73.96,64306.0,70.6837,71.1341,70.5016,70.8849,64306.0
2022-11-01 11:30:00,73.94,74.25,73.5,74.22,45182.0,70.8658,71.1629,70.444,71.1341,45182.0
2022-11-01 12:00:00,74.26,75.02,74.22,74.48,75606.0,71.1725,71.9009,71.1341,71.3833,75606.0
2022-11-01 12:30:00,74.42,74.7,74.25,74.44,45594.0,71.3258,71.5942,71.1629,71.345,45594.0
2022-11-01 13:00:00,74.42,74.88,74.24,74.64,48706.0,71.3258,71.7667,71.1533,71.5367,48706.0
2022-11-01 13:30:00,74.62,74.67,74.37,74.62,19772.0,71.5175,71.5654,71.2779,71.5175,19772.0
2022-11-01 14:00:00,74.75,74.78,74.32,74.47,26179.0,71.6421,71.6708,71.23,71.3737,26179.0
2022-11-01 14:30:00,74.63,74.72,74.28,74.71,70687.0,71.5271,71.6133,71.1916,71.6037,70687.0
2022-11-01 15:00:00,74.67,74.93,74.5,74.5,97449.0,71.5654,71.8146,71.4025,71.4025,97449.0
2022-11-01 15:30:00,74.51,74.98,74.44,74.5,82333.0,71.4121,71.8625,71.345,71.4025,82333.0
2022-11-02 09:30:00,73.96,74.36,73.61,74.22,65912.0,70.8849,71.2683,70.5495,71.1341,65912.0
2022-11-02 10:00:00,74.24,74.4,73.61,73.74,19490.0,71.1533,71.3066,70.5495,70.6741,19490.0
2022-11-02 10:30:00,73.76,74.1,73.59,73.94,18148.0,70.6932,71.0191,70.5303,70.8658,18148.0
2022-11-02 11:00:00,74.07,74.53,74.02,74.23,35351.0,70.9904,71.4312,70.9424,71.1437,35351.0
2022-11-02 11:30:00,74.34,74.66,74.15,74.19,91844.0,71.2491,71.5558,71.067,71.1054,91844.0
2022-11-02 12:00:00,74.13,74.13,73.61,73.61,28533.0,71.0479,71.0479,70.5495,70.5495,28533.0
2022-11-02 12:30:00,73.65,74.08,73.5,74.07,25899.0,70.5878,70.9999,70.444,70.9904,25899.0
2022-11-02 13:00:00,73.98,74.02,73.73,73.86,19638.0,70.9041,70.9424,70.6645,70.7891,19638.0
2022-11-02 13:30:00,73.85,74.97,73.85,74.75,48125.0,70.7795,71.8529,70.7795,71.6421,48125.0
2022-11-02 14:00:00,74.83,77.5,74.55,77.47,260076.0,71.7188,74.2777,71.4504,74.249,260076.0
2022-11-02 14:30:00,77.5,77.92,72.42,73.8,292371.0,74.2777,74.6803,69.409,70.7316,292371.0
2022-11-02 15:00:00,73.7,75.26,71.81,72.32,174870.0,70.6357,72.1309,68.8243,69.3131,174870.0
2022-11-02 15:30:00,72.31,72.62,71.48,71.66,143722.0,69.3035,69.6006,68.508,68.6806,143722.0
2022-11-03 09:30:00,69.29,70.24,68.01,68.17,392291.0,66.4091,67.3196,65.1823,65.3357,392291.0
2022-11-03 10:00:00,68.22,69.89,67.97,69.78,129803.0,65.3836,66.9841,65.144,66.8787,129803.0
2022-11-03 10:30:00,69.79,70.4,69.15,70.39,65570.0,66.8883,67.4729,66.2749,67.4634,65570.0
2022-11-03 11:00:00,70.31,70.31,69.54,69.64,46009.0,67.3867,67.3867,66.6487,66.7445,46009.0
2022-11-03 11:30:00,69.68,70.45,69.37,69.62,65549.0,66.7829,67.5209,66.4858,66.7254,65549.0
2022-11-03 12:00:00,69.71,70.55,69.54,70.11,43824.0,66.8116,67.6167,66.6487,67.195,43824.0
2022-11-03 12:30:00,70.08,70.57,69.68,70.42,31173.0,67.1662,67.6359,66.7829,67.4921,31173.0
2022-11-03 13:00:00,70.52,70.6,70.07,70.12,23754.0,67.588,67.6646,67.1567,67.2046,23754.0
2022-11-03 13:30:00,70.07,70.5,70.02,70.16,33508.0,67.1567,67.5688,67.1087,67.2429,33508.0
2022-11-03 14:00:00,70.19,70.93,70.1,70.93,19800.0,67.2717,67.9809,67.1854,67.9809,19800.0
2022-11-03 14:30:00,70.9,71.07,70.42,70.79,23227.0,67.9522,68.1151,67.4921,67.8467,23227.0
2022-11-03 15:00:00,70.82,70.82,70.55,70.57,22679.0,67.8755,67.8755,67.6167,67.6359,22679.0
2022-11-03 15:30:00,70.66,70.72,69.15,69.39,117527.0,67.7221,67.7796,66.2749,66.5049,117527.0
2022-11-04 09:30:00,72.22,72.83,70.88,72.36,351195.0,69.2173,69.8019,67.933,69.3514,351195.0
2022-11-04 10:00:00,72.4,73.9,72.11,73.82,120188.0,69.3898,70.8274,69.1118,70.7507,120188.0
2022-11-04 10:30:00,73.8,74.28,73.44,73.53,84081.0,70.7316,71.1916,70.3865,70.4728,84081.0
2022-11-04 11:00:00,73.81,74.04,72.36,72.41,66963.0,70.7412,70.9616,69.3514,69.3994,66963.0
2022-11-04 11:30:00,72.23,72.73,70.51,70.62,69174.0,69.2269,69.7061,67.5784,67.6838,69174.0
2022-11-04 12:00:00,70.86,71.75,70.27,71.69,47210.0,67.9138,68.7668,67.3483,68.7093,47210.0
2022-11-04 12:30:00,71.56,71.7,70.92,71.4,25934.0,68.5847,68.7189,67.9713,68.4314,25934.0
2022-11-04 13:00:00,71.26,71.79,70.83,71.29,63972.0,68.2972,68.8051,67.8851,68.3259,63972.0
2022-11-04 13:30:00,71.33,71.49,70.92,70.99,23439.0,68.3643,68.5176,67.9713,68.0384,23439.0
2022-11-04 14:00:00,71.02,71.85,70.64,71.78,26777.0,68.0672,68.8627,67.703,68.7956,26777.0
2022-11-04 14:30:00,71.76,72.38,71.57,72.27,41580.0,68.7764,69.3706,68.5943,69.2652,41580.0
2022-11-04 15:00:00,72.21,72.61,72.08,72.44,61538.0,69.2077,69.5911,69.0831,69.4281,61538.0
2022-11-04 15:30:00,72.41,73.38,72.26,73.23,75761.0,69.3994,70.329,69.2556,70.1853,75761.0
2022-11-07 09:30:00,74.92,75.37,73.5,73.62,219158.0,71.805,72.2363,70.444,70.5591,219158.0
2022-11-07 10:00:00,73.65,74.62,73.58,73.93,107490.0,70.5878,71.5175,70.5207,70.8562,107490.0
2022-11-07 10:30:00,73.96,74.17,73.35,73.93,88192.0,70.8849,71.0862,70.3003,70.8562,88192.0
2022-11-07 11:00:00,73.92,74.16,73.66,74.05,43401.0,70.8466,71.0766,70.5974,70.9712,43401.0
2022-11-07 11:30:00,74.05,74.18,73.41,73.8,27984.0,70.9712,71.0958,70.3578,70.7316,27984.0
2022-11-07 12:00:00,73.73,74.54,73.62,74.54,25068.0,70.6645,71.4408,70.5591,71.4408,25068.0
2022-11-07 12:30:00,74.49,74.6,73.92,74.02,14061.0,71.3929,71.4983,70.8466,70.9424,14061.0
2022-11-07 13:00:00,74.24,74.55,74.13,74.25,32319.0,71.1533,71.4504,71.0479,71.1629,32319.0
2022-11-07 13:30:00,74.32,74.38,74.02,74.38,16855.0,71.23,71.2875,70.9424,71.2875,16855.0
2022-11-07 14:00:00,74.38,75.04,74.25,75.04,138646.0,71.2875,71.92,71.1629,71.92,138646.0
2022-11-07 14:30:00,75.0,75.33,74.93,74.99,94018.0,71.8817,72.198,71.8146,71.8721,94018.0
2022-11-07 15:00:00,75.02,75.45,75.01,75.2,23023.0,71.9009,72.313,71.8913,72.0734,23023.0
2022-11-07 15:30:00,75.28,75.49,74.98,75.34,62655.0,72.15,72.3513,71.8625,72.2075,62655.0
2022-11-08 09:30:00,75.89,75.89,74.45,75.41,182886.0,72.7347,72.7347,71.3546,72.2746,182886.0
2022-11-08 10:00:00,75.42,76.41,75.38,76.01,89128.0,72.2842,73.2331,72.2459,72.8497,89128.0
2022-11-08 10:30:00,76.2,77.05,75.99,76.78,99885.0,73.0318,73.8464,72.8305,73.5877,99885.0
2022-11-08 11:00:00,76.78,77.37,76.48,77.26,78395.0,73.5877,74.1531,73.3001,74.0477,78395.0
2022-11-08 11:30:00,77.19,77.61,77.17,77.57,61945.0,73.9806,74.3832,73.9615,74.3448,61945.0
2022-11-08 12:00:00,77.59,77.77,77.29,77.49,48433.0,74.364,74.5365,74.0765,74.2682,48433.0
2022-11-08 12:30:00,77.37,77.76,77.21,77.5,30634.0,74.1531,74.5269,73.9998,74.2777,30634.0
2022-11-08 13:00:00,77.48,77.77,75.96,76.0,145728.0,74.2586,74.5365,72.8018,72.8401,145728.0
2022-11-08 13:30:00,75.91,76.6,75.52,75.9,160618.0,72.7538,73.4152,72.3801,72.7443,160618.0
2022-11-08 14:00:00,75.89,76.1,74.6,74.6,96164.0,72.7347,72.9359,71.4983,71.4983,96164.0
2022-11-08 14:30:00,74.6,76.61,74.38,76.2,92718.0,71.4983,73.4247,71.2875,73.0318,92718.0
2022-11-08 15:00:00,76.13,77.22,76.12,77.14,170397.0,72.9647,74.0094,72.9551,73.9327,170397.0
2022-11-08 15:30:00,77.16,77.63,76.45,76.59,163228.0,73.9519,74.4023,73.2714,73.4056,163228.0
2022-11-09 09:30:00,75.12,75.59,73.89,74.26,188462.0,71.9967,72.4472,70.8178,71.1725,188462.0
2022-11-09 10:00:00,74.18,76.0,74.16,75.06,111979.0,71.0958,72.8401,71.0766,71.9392,111979.0
2022-11-09 10:30:00,75.1,75.38,74.08,74.49,61544.0,71.9775,72.2459,70.9999,71.3929,61544.0
2022-11-09 11:00:00,74.47,75.37,74.47,75.15,61552.0,71.3737,72.2363,71.3737,72.0254,61552.0
2022-11-09 11:30:00,75.0,75.74,74.88,75.03,31362.0,71.8817,72.5909,71.7667,71.9104,31362.0
2022-11-09 12:00:00,75.1,75.11,74.45,74.52,46239.0,71.9775,71.9871,71.3546,71.4216,46239.0
2022-11-09 12:30:00,74.64,75.03,74.4,74.85,44601.0,71.5367,71.9104,71.3066,71.7379,44601.0
2022-11-09 13:00:00,74.77,74.97,74.15,74.33,79500.0,71.6612,71.8529,71.067,71.2395,79500.0
2022-11-09 13:30:00,74.25,74.25,73.34,73.63,121669.0,71.1629,71.1629,70.2907,70.5686,121669.0
2022-11-09 14:00:00,73.75,74.01,73.39,73.85,39117.0,70.6837,70.9328,70.3386,70.7795,39117.0
2022-11-09 14:30:00,73.77,73.77,72.87,73.05,72125.0,70.7028,70.7028,69.8402,70.0128,72125.0
2022-11-09 15:00:00,73.11,73.65,72.85,73.0,38700.0,70.0703,70.5878,69.8211,69.9648,38700.0
2022-11-09 15:30:00,72.9,73.01,72.28,72.64,239251.0,69.869,69.9744,69.2748,69.6198,239251.0
2022-11-10 09:30:00,79.47,80.39,78.8,80.27,356801.0,76.1658,77.0476,75.5237,76.9326,356801.0
2022-11-10 10:00:00,80.3,80.64,79.28,80.23,147725.0,76.9613,77.2872,75.9837,76.8942,147725.0
2022-11-10 10:30:00,80.25,81.17,79.69,81.03,93929.0,76.9134,77.7951,76.3767,77.661,93929.0
2022-11-10 11:00:00,81.04,81.69,80.73,81.67,107750.0,77.6706,78.2935,77.3734,78.2744,107750.0
2022-11-10 11:30:00,81.65,82.78,81.61,82.67,95472.0,78.2552,79.3382,78.2169,79.2328,95472.0
2022-11-10 12:00:00,82.72,82.77,82.06,82.47,84218.0,79.2807,79.3286,78.6481,79.0411,84218.0
2022-11-10 12:30:00,82.48,82.55,81.84,81.88,59195.0,79.0507,79.1178,78.4373,78.4756,59195.0
2022-11-10 13:00:00,81.97,82.91,81.97,82.64,181224.0,78.5619,79.4628,78.5619,79.204,181224.0
2022-11-10 13:30:00,82.68,83.1,82.38,82.9,53820.0,79.2424,79.6449,78.9548,79.4532,53820.0
2022-11-10 14:00:00,82.9,83.1,82.46,82.72,37939.0,79.4532,79.6449,79.0315,79.2807,37939.0
2022-11-10 14:30:00,82.67,82.94,82.43,82.84,32307.0,79.2328,79.4916,79.0028,79.3957,32307.0
2022-11-10 15:00:00,82.81,83.56,82.8,83.52,76313.0,79.367,80.0858,79.3574,80.0474,76313.0
2022-11-10 15:30:00,83.52,84.1,83.27,83.82,149208.0,80.0474,80.6033,79.8078,80.335,149208.0
2022-11-11 09:30:00,84.99,85.86,84.13,85.36,202528.0,81.4563,82.2902,80.6321,81.8109,202528.0
2022-11-11 10:00:00,85.22,86.83,84.23,86.54,263171.0,81.6768,83.2198,80.7279,82.9419,263171.0
2022-11-11 10:30:00,86.33,86.53,85.12,85.34,90761.0,82.7406,82.9323,81.5809,81.7918,90761.0
2022-11-11 11:00:00,85.65,85.7,84.06,84.12,86038.0,82.0889,82.1368,80.565,80.6225,86038.0
2022-11-11 11:30:00,84.1,84.97,84.04,84.71,77745.0,80.6033,81.4372,80.5458,81.188,77745.0
2022-11-11 12:00:00,84.54,85.35,84.41,85.2,32208.0,81.025,81.8014,80.9004,81.6576,32208.0
2022-11-11 12:30:00,85.06,85.41,84.67,85.2,31605.0,81.5234,81.8589,81.1496,81.6576,31605.0
2022-11-11 13:00:00,85.2,85.86,85.2,85.85,52554.0,81.6576,82.2902,81.6576,82.2806,52554.0
2022-11-11 13:30:00,85.9,86.3,85.7,86.23,106540.0,82.3285,82.7119,82.1368,82.6448,106540.0
2022-11-11 14:00:00,86.27,86.75,85.88,86.7,83378.0,82.6831,83.1431,82.3093,83.0952,83378.0
2022-11-11 14:30:00,86.67,86.87,86.42,86.74,64303.0,83.0665,83.2582,82.8269,83.1336,64303.0
2022-11-11 15:00:00,86.79,86.79,85.85,86.38,57578.0,83.1815,83.1815,82.2806,82.7885,57578.0
2022-11-11 15:30:00,86.4,86.81,85.71,86.02,85816.0,82.8077,83.2007,82.1464,82.4435,85816.0
2022-11-14 09:30:00,84.5,85.24,83.89,84.29,169186.0,80.9867,81.6959,80.4021,80.7854,169186.0
2022-11-14 10:00:00,84.36,85.21,84.15,84.42,80478.0,80.8525,81.6672,80.6512,80.91,80478.0
2022-11-14 10:30:00,84.21,84.99,84.2,84.66,59105.0,80.7088,81.4563,80.6992,81.14,59105.0
2022-11-14 11:00:00,84.8,84.94,83.36,83.95,108214.0,81.2742,81.4084,79.8941,80.4596,108214.0
2022-11-14 11:30:00,83.89,84.71,83.86,84.06,80268.0,80.4021,81.188,80.3733,80.565,80268.0
2022-11-14 12:00:00,84.13,84.58,83.89,84.39,33752.0,80.6321,81.0634,80.4021,80.8813,33752.0
2022-11-14 12:30:00,84.38,84.72,84.33,84.43,18609.0,80.8717,81.1975,80.8238,80.9196,18609.0
2022-11-14 13:00:00,84.48,85.28,84.46,85.2,30062.0,80.9675,81.7343,80.9484,81.6576,30062.0
2022-11-14 13:30:00,85.16,85.16,84.92,85.04,22365.0,81.6193,81.6193,81.3892,81.5042,22365.0
2022-11-14 14:00:00,84.91,84.98,84.31,84.55,38221.0,81.3796,81.4467,80.8046,81.0346,38221.0
2022-11-14 14:30:00,84.55,84.65,83.81,83.85,29426.0,81.0346,81.1305,80.3254,80.3637,29426.0
2022-11-14 15:00:00,83.84,84.3,83.22,83.6,63431.0,80.3541,80.795,79.7599,80.1241,63431.0
2022-11-14 15:30:00,83.59,83.59,81.91,81.98,314724.0,80.1145,80.1145,78.5044,78.5715,314724.0
2022-11-15 09:30:00,84.85,85.58,84.0,85.22,186648.0,81.3221,82.0218,80.5075,81.6768,186648.0
2022-11-15 10:00:00,85.26,85.65,83.87,84.84,89402.0,81.7151,82.0889,80.3829,81.3126,89402.0
2022-11-15 10:30:00,84.82,85.2,83.8,84.01,49442.0,81.2934,81.6576,80.3158,80.5171,49442.0
2022-11-15 11:00:00,83.87,84.5,83.55,83.8,49187.0,80.3829,80.9867,80.0762,80.3158,49187.0
2022-11-15 11:30:00,84.08,84.5,83.97,84.35,28682.0,80.5842,80.9867,80.4787,80.8429,28682.0
2022-11-15 12:00:00,84.14,84.14,83.51,83.59,36382.0,80.6417,80.6417,80.0379,80.1145,36382.0
2022-11-15 12:30:00,83.55,84.0,83.22,83.53,61558.0,80.0762,80.5075,79.7599,80.057,61558.0
2022-11-15 13:00:00,83.65,83.88,81.17,81.3,82823.0,80.172,80.3925,77.7951,77.9197,82823.0
2022-11-15 13:30:00,81.28,82.03,80.11,81.6,191509.0,77.9006,78.6194,76.7792,78.2073,191509.0
2022-11-15 14:00:00,81.5,83.15,80.78,82.6,114362.0,78.1114,79.6928,77.4214,79.1657,114362.0
2022-11-15 14:30:00,82.93,83.24,82.15,82.93,41597.0,79.482,79.7791,78.7344,79.482,41597.0
2022-11-15 15:00:00,82.87,83.33,82.7,82.77,45117.0,79.4245,79.8653,79.2615,79.3286,45117.0
2022-11-15 15:30:00,82.7,83.08,82.0,82.62,54289.0,79.2615,79.6257,78.5906,79.1849,54289.0
2022-11-16 09:30:00,82.41,83.0,80.93,81.38,106159.0,78.9836,79.5491,77.5651,77.9964,106159.0
2022-11-16 10:00:00,81.43,82.4,80.94,81.82,55884.0,78.0443,78.974,77.5747,78.4181,55884.0
2022-11-16 10:30:00,81.76,81.85,80.72,80.77,26259.0,78.3606,78.4469,77.3639,77.4118,26259.0
2022-11-16 11:00:00,80.87,81.3,80.67,81.3,70629.0,77.5076,77.9197,77.3159,77.9197,70629.0
2022-11-16 11:30:00,81.36,81.97,81.3,81.9,23565.0,77.9773,78.5619,77.9197,78.4948,23565.0
2022-11-16 12:00:00,81.9,82.0,81.25,81.54,44407.0,78.4948,78.5906,77.8718,78.1498,44407.0
2022-11-16 12:30:00,81.52,82.29,81.49,81.88,20059.0,78.1306,78.8686,78.1018,78.4756,20059.0
2022-11-16 13:00:00,81.66,81.86,81.6,81.6,11038.0,78.2648,78.4565,78.2073,78.2073,11038.0
2022-11-16 13:30:00,81.52,81.52,81.18,81.18,13117.0,78.1306,78.1306,77.8047,77.8047,13117.0
2022-11-16 14:00:00,81.16,81.75,81.06,81.59,19882.0,77.7856,78.351,77.6897,78.1977,19882.0
2022-11-16 14:30:00,81.66,81.97,81.26,81.88,12312.0,78.2648,78.5619,77.8814,78.4756,12312.0
2022-11-16 15:00:00,81.91,81.94,80.96,81.46,19123.0,78.5044,78.5331,77.5939,78.0731,19123.0
2022-11-16 15:30:00,81.44,81.98,81.24,81.5,42941.0,78.0539,78.5715,77.8622,78.1114,42941.0
2022-11-17 09:30:00,78.66,79.02,77.94,77.96,159746.0,75.3895,75.7345,74.6994,74.7186,159746.0
2022-11-17 10:00:00,77.91,78.88,77.81,78.71,41909.0,74.6707,75.6004,74.5749,75.4374,41909.0
2022-11-17 10:30:00,78.54,78.62,78.12,78.15,17098.0,75.2745,75.3512,74.872,74.9007,17098.0
2022-11-17 11:00:00,78.24,78.66,77.9,78.66,32792.0,74.987,75.3895,74.6611,75.3895,32792.0
2022-11-17 11:30:00,78.7,79.51,78.5,79.41,43217.0,75.4278,76.2042,75.2362,76.1083,43217.0
2022-11-17 12:00:00,79.56,79.65,79.32,79.43,44646.0,76.2521,76.3383,76.0221,76.1275,44646.0
2022-11-17 12:30:00,79.36,80.02,79.22,79.98,36403.0,76.0604,76.693,75.9262,76.6546,36403.0
2022-11-17 13:00:00,79.9,80.16,79.83,79.83,27091.0,76.578,76.8271,76.5109,76.5109,27091.0
2022-11-17 13:30:00,79.82,79.97,79.4,79.67,28335.0,76.5013,76.645,76.0987,76.3575,28335.0
2022-11-17 14:00:00,79.72,79.92,79.42,79.6,33892.0,76.4054,76.5971,76.1179,76.2904,33892.0
2022-11-17 14:30:00,79.61,79.74,79.43,79.55,19552.0,76.3,76.4246,76.1275,76.2425,19552.0
2022-11-17 15:00:00,79.62,79.7,78.8,78.93,22091.0,76.3096,76.3863,75.5237,75.6483,22091.0
2022-11-17 15:30:00,78.95,80.2,78.94,80.15,61428.0,75.6675,76.8655,75.6579,76.8176,61428.0
2022-11-18 09:30:00,83.18,83.54,81.91,82.01,95280.0,79.7216,80.0666,78.5044,78.6002,95280.0
2022-11-18 10:00:00,82.05,82.18,81.49,82.04,45526.0,78.6386,78.7632,78.1018,78.629,45526.0
2022-11-18 10:30:00,81.97,82.35,81.38,81.53,52811.0,78.5619,78.9261,77.9964,78.1402,52811.0
2022-11-18 11:00:00,81.48,82.1,81.26,81.95,38801.0,78.0923,78.6865,77.8814,78.5427,38801.0
2022-11-18 11:30:00,81.97,82.19,81.21,81.54,34293.0,78.5619,78.7727,77.8335,78.1498,34293.0
2022-11-18 12:00:00,81.57,81.59,80.0,80.32,42586.0,78.1785,78.1977,76.6738,76.9805,42586.0
2022-11-18 12:30:00,80.47,80.57,79.98,80.36,27621.0,77.1243,77.2201,76.6546,77.0188,27621.0
2022-11-18 13:00:00,80.36,80.94,80.32,80.94,38589.0,77.0188,77.5747,76.9805,77.5747,38589.0
2022-11-18 13:30:00,80.98,81.15,80.22,80.55,105261.0,77.613,77.776,76.8846,77.2009,105261.0
2022-11-18 14:00:00,80.57,81.29,80.54,81.24,97251.0,77.2201,77.9102,77.1913,77.8622,97251.0
2022-11-18 14:30:00,81.28,81.44,80.88,81.09,43459.0,77.9006,78.0539,77.5172,77.7185,43459.0
2022-11-18 15:00:00,81.07,81.84,81.07,81.84,71474.0,77.6993,78.4373,77.6993,78.4373,71474.0
2022-11-18 15:30:00,81.87,82.34,81.27,81.93,168631.0,78.466,78.9165,77.891,78.5236,168631.0
2022-11-21 09:30:00,81.54,82.8,81.21,82.73,54552.0,78.1498,79.3574,77.8335,79.2903,54552.0
2022-11-21 10:00:00,82.94,83.06,81.79,81.96,57794.0,79.4916,79.6066,78.3894,78.5523,57794.0
2022-11-21 10:30:00,81.85,82.02,81.4,81.81,23254.0,78.4469,78.6098,78.0156,78.4085,23254.0
2022-11-21 11:00:00,81.86,82.28,81.86,81.91,15380.0,78.4565,78.859,78.4565,78.5044,15380.0
2022-11-21 11:30:00,81.94,82.16,81.46,81.75,15026.0,78.5331,78.744,78.0731,78.351,15026.0
2022-11-21 12:00:00,81.91,82.27,81.91,82.13,12175.0,78.5044,78.8494,78.5044,78.7152,12175.0
2022-11-21 12:30:00,82.23,82.77,82.22,82.51,24646.0,78.8111,79.3286,78.8015,79.0794,24646.0
2022-11-21 13:00:00,82.76,83.16,82.66,82.85,27932.0,79.319,79.7024,79.2232,79.4053,27932.0
2022-11-21 13:30:00,82.85,82.89,82.22,82.23,28789.0,79.4053,79.4436,78.8015,78.8111,28789.0
2022-11-21 14:00:00,82.22,82.58,82.22,82.46,13832.0,78.8015,79.1465,78.8015,79.0315,13832.0
2022-11-21 14:30:00,82.33,82.56,82.25,82.25,12969.0,78.9069,79.1274,78.8302,78.8302,12969.0
2022-11-21 15:00:00,82.36,82.55,82.0,82.14,12821.0,78.9357,79.1178,78.5906,78.7248,12821.0
2022-11-21 15:30:00,82.13,82.97,82.13,82.69,48419.0,78.7152,79.5203,78.7152,79.252,48419.0
2022-11-22 09:30:00,84.08,84.88,84.02,84.87,143467.0,80.5842,81.3509,80.5267,81.3413,143467.0
2022-11-22 10:00:00,84.86,85.39,84.76,85.14,54692.0,81.3317,81.8397,81.2359,81.6001,54692.0
2022-11-22 10:30:00,85.09,85.34,84.88,84.93,43117.0,81.5522,81.7918,81.3509,81.3988,43117.0
2022-11-22 11:00:00,84.93,84.95,84.38,84.64,25008.0,81.3988,81.418,80.8717,81.1209,25008.0
2022-11-22 11:30:00,84.67,84.73,84.38,84.54,21220.0,81.1496,81.2071,80.8717,81.025,21220.0
2022-11-22 12:00:00,84.59,84.7,84.21,84.37,30071.0,81.073,81.1784,80.7088,80.8621,30071.0
2022-11-22 12:30:00,84.41,84.52,84.24,84.26,12227.0,80.9004,81.0059,80.7375,80.7567,12227.0
2022-11-22 13:00:00,84.29,84.84,84.24,84.8,19508.0,80.7854,81.3126,80.7375,81.2742,19508.0
2022-11-22 13:30:00,84.83,84.83,84.57,84.7,24345.0,81.303,81.303,81.0538,81.1784,24345.0
2022-11-22 14:00:00,84.73,84.98,84.54,84.94,34004.0,81.2071,81.4467,81.025,81.4084,34004.0
2022-11-22 14:30:00,84.9,85.2,84.75,85.12,20884.0,81.3701,81.6576,81.2263,81.5809,20884.0
2022-11-22 15:00:00,85.11,85.45,85.06,85.39,35932.0,81.5713,81.8972,81.5234,81.8397,35932.0
2022-11-22 15:30:00,85.35,85.45,85.11,85.19,72459.0,81.8014,81.8972,81.5713,81.648,72459.0
2022-11-23 09:30:00,84.94,86.1,84.87,85.91,121715.0,81.4084,82.5202,81.3413,82.3381,121715.0
2022-11-23 10:00:00,85.92,86.12,85.45,85.85,29183.0,82.3477,82.5393,81.8972,82.2806,29183.0
2022-11-23 10:30:00,85.89,86.38,85.84,85.91,48655.0,82.3189,82.7885,82.271,82.3381,48655.0
2022-11-23 11:00:00,85.97,86.33,85.66,86.11,31169.0,82.3956,82.7406,82.0985,82.5298,31169.0
2022-11-23 11:30:00,86.23,86.41,85.46,85.72,42815.0,82.6448,82.8173,81.9068,82.156,42815.0
2022-11-23 12:00:00,85.75,86.03,85.71,86.01,21587.0,82.1847,82.4531,82.1464,82.4339,21587.0
2022-11-23 12:30:00,85.95,86.01,85.26,85.26,37617.0,82.3764,82.4339,81.7151,81.7151,37617.0
2022-11-23 13:00:00,85.4,85.7,85.34,85.7,24620.0,81.8493,82.1368,81.7918,82.1368,24620.0
2022-11-23 13:30:00,85.76,85.86,85.4,85.56,13366.0,82.1943,82.2902,81.8493,82.0026,13366.0
2022-11-23 14:00:00,85.68,86.83,85.32,86.5,107860.0,82.1176,83.2198,81.7726,82.9035,107860.0
2022-11-23 14:30:00,86.53,86.53,85.66,86.16,45308.0,82.9323,82.9323,82.0985,82.5777,45308.0
2022-11-23 15:00:00,86.07,86.46,86.02,86.18,42829.0,82.4914,82.8652,82.4435,82.5968,42829.0
2022-11-23 15:30:00,86.2,86.21,85.87,86.14,81822.0,82.616,82.6256,82.2997,82.5585,81822.0
2022-11-25 09:30:00,86.64,86.82,86.01,86.61,46009.0,83.0377,83.2102,82.4339,83.009,46009.0
2022-11-25 10:00:00,86.63,86.9,86.54,86.75,27007.0,83.0281,83.2869,82.9419,83.1431,27007.0
2022-11-25 10:30:00,86.69,87.23,86.61,87.19,38102.0,83.0856,83.6032,83.009,83.5649,38102.0
2022-11-25 11:00:00,87.19,87.32,87.0,87.05,43260.0,83.5649,83.6894,83.3828,83.4307,43260.0
2022-11-25 11:30:00,87.07,87.36,86.96,87.11,21689.0,83.4498,83.7278,83.3444,83.4882,21689.0
2022-11-25 12:00:00,87.18,87.39,87.06,87.25,18112.0,83.5553,83.7565,83.4403,83.6224,18112.0
2022-11-25 12:30:00,87.2,87.27,86.76,87.19,62691.0,83.5744,83.6415,83.1527,83.5649,62691.0
2022-11-28 09:30:00,85.76,86.63,84.97,85.01,158172.0,82.1943,83.0281,81.4372,81.4755,158172.0
2022-11-28 10:00:00,84.93,85.84,84.81,85.49,41759.0,81.3988,82.271,81.2838,81.9355,41759.0
2022-11-28 10:30:00,85.39,85.49,84.58,84.7,31876.0,81.8397,81.9355,81.0634,81.1784,31876.0
2022-11-28 11:00:00,84.77,84.84,84.43,84.47,31241.0,81.2455,81.3126,80.9196,80.9579,31241.0
2022-11-28 11:30:00,84.41,84.69,84.4,84.5,19497.0,80.9004,81.1688,80.8909,80.9867,19497.0
2022-11-28 12:00:00,84.69,84.75,83.82,84.15,24278.0,81.1688,81.2263,80.335,80.6512,24278.0
2022-11-28 12:30:00,84.12,84.25,83.45,83.6,15079.0,80.6225,80.7471,79.9804,80.1241,15079.0
2022-11-28 13:00:00,83.53,83.77,83.41,83.66,22570.0,80.057,80.287,79.942,80.1816,22570.0
2022-11-28 13:30:00,83.54,83.56,82.79,82.9,32920.0,80.0666,80.0858,79.3478,79.4532,32920.0
2022-11-28 14:00:00,82.9,82.99,82.7,82.84,36327.0,79.4532,79.5395,79.2615,79.3957,36327.0
2022-11-28 14:30:00,82.75,82.99,82.55,82.59,18273.0,79.3095,79.5395,79.1178,79.1561,18273.0
2022-11-28 15:00:00,82.58,82.6,82.22,82.26,32107.0,79.1465,79.1657,78.8015,78.8398,32107.0
2022-11-28 15:30:00,82.27,82.69,82.17,82.56,96652.0,78.8494,79.252,78.7536,79.1274,96652.0
2022-11-29 09:30:00,82.24,83.45,81.93,83.37,115981.0,78.8207,79.9804,78.5236,79.9037,115981.0
2022-11-29 10:00:00,83.5,84.4,83.38,84.38,76364.0,80.0283,80.8909,79.9133,80.8717,76364.0
2022-11-29 10:30:00,84.45,84.57,84.04,84.08,69309.0,80.9388,81.0538,80.5458,80.5842,69309.0
2022-11-29 11:00:00,84.01,84.18,82.67,82.74,61584.0,80.5171,80.68,79.2328,79.2999,61584.0
2022-11-29 11:30:00,82.85,83.3,82.8,83.28,110745.0,79.4053,79.8366,79.3574,79.8174,110745.0
2022-11-29 12:00:00,83.27,83.3,82.9,83.13,43955.0,79.8078,79.8366,79.4532,79.6737,43955.0
2022-11-29 12:30:00,83.06,83.63,82.99,83.56,22941.0,79.6066,80.1529,79.5395,80.0858,22941.0
2022-11-29 13:00:00,83.5,83.65,83.19,83.2,13670.0,80.0283,80.172,79.7312,79.7407,13670.0
2022-11-29 13:30:00,83.23,83.65,83.2,83.62,15172.0,79.7695,80.172,79.7407,80.1433,15172.0
2022-11-29 14:00:00,83.73,84.29,83.59,83.64,33597.0,80.2487,80.7854,80.1145,80.1625,33597.0
2022-11-29 14:30:00,83.64,83.68,83.32,83.56,29343.0,80.1625,80.2008,79.8558,80.0858,29343.0
2022-11-29 15:00:00,83.56,84.06,83.55,83.83,20891.0,80.0858,80.565,80.0762,80.3446,20891.0
2022-11-29 15:30:00,83.86,84.3,83.84,84.07,90768.0,80.3733,80.795,80.3541,80.5746,90768.0
2022-11-30 09:30:00,83.7,84.12,80.7,80.77,196899.0,80.22,80.6225,77.3447,77.4118,196899.0
2022-11-30 10:00:00,80.78,80.85,80.02,80.19,93065.0,77.4214,77.4885,76.693,76.8559,93065.0
2022-11-30 10:30:00,80.21,80.95,80.2,80.75,80179.0,76.8751,77.5843,76.8655,77.3926,80179.0
2022-11-30 11:00:00,80.83,81.8,80.73,81.64,70970.0,77.4693,78.399,77.3734,78.2456,70970.0
2022-11-30 11:30:00,81.67,81.99,81.55,81.65,34648.0,78.2744,78.5811,78.1594,78.2552,34648.0
2022-11-30 12:00:00,81.75,81.88,80.92,81.0,36637.0,78.351,78.4756,77.5555,77.6322,36637.0
2022-11-30 12:30:00,80.94,80.99,80.58,80.78,18941.0,77.5747,77.6226,77.2297,77.4214,18941.0
2022-11-30 13:00:00,80.91,81.16,80.85,81.11,21528.0,77.546,77.7856,77.4885,77.7376,21528.0
2022-11-30 13:30:00,81.06,84.28,80.77,84.15,333547.0,77.6897,80.7758,77.4118,80.6512,333547.0
2022-11-30 14:00:00,84.1,85.95,84.1,85.6,143648.0,80.6033,82.3764,80.6033,82.041,143648.0
2022-11-30 14:30:00,85.63,85.8,84.9,85.76,71229.0,82.0697,82.2326,81.3701,82.1943,71229.0
2022-11-30 15:00:00,85.83,87.24,85.73,87.23,200746.0,82.2614,83.6128,82.1656,83.6032,200746.0
2022-11-30 15:30:00,87.2,88.29,87.2,88.26,242881.0,83.5744,84.6191,83.5744,84.5904,242881.0
2022-12-01 09:30:00,88.9,89.48,87.17,87.57,241358.0,85.2038,85.7596,83.5457,83.9291,241358.0
2022-12-01 10:00:00,87.65,88.0,84.77,85.15,264360.0,84.0057,84.3412,81.2455,81.6097,264360.0
2022-12-01 10:30:00,85.2,86.44,84.66,86.38,101826.0,81.6576,82.846,81.14,82.7885,101826.0
2022-12-01 11:00:00,86.29,86.33,85.3,85.95,65776.0,82.7023,82.7406,81.7534,82.3764,65776.0
2022-12-01 11:30:00,86.01,86.77,86.01,86.48,63979.0,82.4339,83.1623,82.4339,82.8844,63979.0
2022-12-01 12:00:00,86.42,86.63,85.69,86.56,18522.0,82.8269,83.0281,82.1272,82.961,18522.0
2022-12-01 12:30:00,86.6,86.89,85.98,86.33,37210.0,82.9994,83.2773,82.4052,82.7406,37210.0
2022-12-01 13:00:00,86.29,86.68,85.8,85.95,11273.0,82.7023,83.0761,82.2326,82.3764,11273.0
2022-12-01 13:30:00,85.88,86.33,85.68,86.2,20715.0,82.3093,82.7406,82.1176,82.616,20715.0
2022-12-01 14:00:00,86.24,86.75,85.73,86.58,22382.0,82.6544,83.1431,82.1656,82.9802,22382.0
2022-12-01 14:30:00,86.65,87.02,86.48,86.83,53156.0,83.0473,83.4019,82.8844,83.2198,53156.0
2022-12-01 15:00:00,86.9,87.12,86.57,86.64,43129.0,83.2869,83.4978,82.9706,83.0377,43129.0
2022-12-01 15:30:00,86.67,87.25,86.51,86.61,53772.0,83.0665,83.6224,82.9131,83.009,53772.0
2022-12-02 09:30:00,83.61,84.39,83.16,83.95,222580.0,80.1337,80.8813,79.7024,80.4596,222580.0
2022-12-02 10:00:00,84.0,84.43,83.3,83.55,74399.0,80.5075,80.9196,79.8366,80.0762,74399.0
2022-12-02 10:30:00,83.46,84.34,83.23,83.29,58005.0,79.9899,80.8333,79.7695,79.827,58005.0
2022-12-02 11:00:00,83.3,83.71,83.14,83.65,43686.0,79.8366,80.2295,79.6832,80.172,43686.0
2022-12-02 11:30:00,83.68,84.8,83.68,84.61,86933.0,80.2008,81.2742,80.2008,81.0921,86933.0
2022-12-02 12:00:00,84.59,85.13,84.58,84.62,68406.0,81.073,81.5905,81.0634,81.1017,68406.0
2022-12-02 12:30:00,84.63,84.7,84.14,84.17,14714.0,81.1113,81.1784,80.6417,80.6704,14714.0
2022-12-02 13:00:00,84.1,84.53,84.09,84.33,8302.0,80.6033,81.0154,80.5937,80.8238,8302.0
2022-12-02 13:30:00,84.47,84.84,84.39,84.77,8735.0,80.9579,81.3126,80.8813,81.2455,8735.0
2022-12-02 14:00:00,84.7,84.7,84.0,84.5,19592.0,81.1784,81.1784,80.5075,80.9867,19592.0
2022-12-02 14:30:00,84.48,85.2,84.39,85.14,34391.0,80.9675,81.6576,80.8813,81.6001,34391.0
2022-12-02 15:00:00,85.18,85.63,85.1,85.29,54947.0,81.6384,82.0697,81.5617,81.7439,54947.0
2022-12-02 15:30:00,85.29,85.52,84.75,85.39,83644.0,81.7439,81.9643,81.2263,81.8397,83644.0
2022-12-05 09:30:00,83.68,83.9,81.73,81.73,148276.0,80.2008,80.4116,78.3319,78.3319,148276.0
2022-12-05 10:00:00,81.7,82.33,80.97,82.12,118197.0,78.3031,78.9069,77.6035,78.7057,118197.0
2022-12-05 10:30:00,82.14,82.23,81.42,81.6,59765.0,78.7248,78.8111,78.0348,78.2073,59765.0
2022-12-05 11:00:00,81.62,81.99,80.99,81.03,102760.0,78.2264,78.5811,77.6226,77.661,102760.0
2022-12-05 11:30:00,81.05,81.05,79.52,79.52,73209.0,77.6801,77.6801,76.2138,76.2138,73209.0
2022-12-05 12:00:00,79.53,80.39,79.38,80.05,50790.0,76.2233,77.0476,76.0796,76.7217,50790.0
2022-12-05 12:30:00,79.99,80.02,79.48,79.56,41338.0,76.6642,76.693,76.1754,76.2521,41338.0
2022-12-05 13:00:00,79.7,79.82,79.07,79.15,12107.0,76.3863,76.5013,75.7825,75.8591,12107.0
2022-12-05 13:30:00,79.1,79.46,78.42,78.43,34437.0,75.8112,76.1562,75.1595,75.1691,34437.0
2022-12-05 14:00:00,78.38,78.51,77.89,77.96,49516.0,75.1212,75.2457,74.6515,74.7186,49516.0
2022-12-05 14:30:00,77.87,78.36,77.75,78.33,25664.0,74.6324,75.102,74.5173,75.0732,25664.0
2022-12-05 15:00:00,78.37,78.81,77.88,77.89,78930.0,75.1116,75.5333,74.6419,74.6515,78930.0
2022-12-05 15:30:00,77.88,79.22,77.88,79.03,100843.0,74.6419,75.9262,74.6419,75.7441,100843.0
2022-12-06 09:30:00,78.97,80.09,77.52,78.0,137854.0,75.6866,76.7601,74.2969,74.757,137854.0
2022-12-06 10:00:00,77.89,78.34,77.06,77.19,62170.0,74.6515,75.0828,73.856,73.9806,62170.0
2022-12-06 10:30:00,77.25,77.54,76.5,77.46,63995.0,74.0381,74.3161,73.3193,74.2394,63995.0
2022-12-06 11:00:00,77.43,77.67,76.88,77.13,28576.0,74.2106,74.4407,73.6835,73.9231,28576.0
2022-12-06 11:30:00,77.19,77.54,76.6,76.7,26910.0,73.9806,74.3161,73.4152,73.511,26910.0
2022-12-06 12:00:00,76.82,77.01,76.24,76.55,28631.0,73.626,73.8081,73.0701,73.3672,28631.0
2022-12-06 12:30:00,76.41,76.62,76.18,76.2,16037.0,73.2331,73.4343,73.0126,73.0318,16037.0
2022-12-06 13:00:00,76.17,76.28,75.44,75.58,74494.0,73.003,73.1085,72.3034,72.4376,74494.0
2022-12-06 13:30:00,75.67,76.34,75.55,75.79,49993.0,72.5238,73.166,72.4088,72.6388,49993.0
2022-12-06 14:00:00,75.83,75.83,75.14,75.4,50175.0,72.6772,72.6772,72.0159,72.2651,50175.0
2022-12-06 14:30:00,75.4,76.11,75.08,75.95,55292.0,72.2651,72.9455,71.9584,72.7922,55292.0
2022-12-06 15:00:00,75.97,76.4,75.89,76.19,64341.0,72.8114,73.2235,72.7347,73.0222,64341.0
2022-12-06 15:30:00,76.2,77.19,76.17,77.02,73016.0,73.0318,73.9806,73.003,73.8177,73016.0
2022-12-07 09:30:00,75.96,77.12,75.45,76.5,85501.0,72.8018,73.9135,72.313,73.3193,85501.0
2022-12-07 10:00:00,76.51,78.15,76.0,78.15,149354.0,73.3289,74.9007,72.8401,74.9007,149354.0
2022-12-07 10:30:00,78.2,78.56,77.6,77.84,47109.0,74.9486,75.2937,74.3736,74.6036,47109.0
2022-12-07 11:00:00,77.99,78.23,76.57,76.57,38481.0,74.7474,74.9774,73.3864,73.3864,38481.0
2022-12-07 11:30:00,76.53,77.04,76.34,77.0,60875.0,73.3481,73.8369,73.166,73.7985,60875.0
2022-12-07 12:00:00,76.96,76.96,76.43,76.45,12458.0,73.7602,73.7602,73.2522,73.2714,12458.0
2022-12-07 12:30:00,76.37,76.78,76.31,76.4,13650.0,73.1947,73.5877,73.1372,73.2235,13650.0
2022-12-07 13:00:00,76.43,76.68,76.12,76.65,31739.0,73.2522,73.4918,72.9551,73.4631,31739.0
2022-12-07 13:30:00,76.6,76.71,76.0,76.06,12832.0,73.4152,73.5206,72.8401,72.8976,12832.0
2022-12-07 14:00:00,75.98,76.16,75.68,76.1,41709.0,72.8209,72.9935,72.5334,72.9359,41709.0
2022-12-07 14:30:00,76.06,76.41,75.82,75.96,24096.0,72.8976,73.2331,72.6676,72.8018,24096.0
2022-12-07 15:00:00,76.01,76.25,75.69,76.02,20900.0,72.8497,73.0797,72.543,72.8593,20900.0
2022-12-07 15:30:00,76.12,76.2,75.69,75.96,51714.0,72.9551,73.0318,72.543,72.8018,51714.0
2022-12-08 09:30:00,76.5,77.57,75.65,77.55,112631.0,73.3193,74.3448,72.5047,74.3257,112631.0
2022-12-08 10:00:00,77.59,77.72,77.14,77.44,71846.0,74.364,74.4886,73.9327,74.2202,71846.0
2022-12-08 10:30:00,77.47,77.5,76.75,76.92,71646.0,74.249,74.2777,73.5589,73.7219,71646.0
2022-12-08 11:00:00,76.92,76.99,76.15,76.53,13505.0,73.7219,73.7889,72.9839,73.3481,13505.0
2022-12-08 11:30:00,76.64,76.72,76.42,76.49,14413.0,73.4535,73.5302,73.2426,73.3097,14413.0
2022-12-08 12:00:00,76.4,76.51,75.97,76.01,15942.0,73.2235,73.3289,72.8114,72.8497,15942.0
2022-12-08 12:30:00,76.0,76.0,75.55,75.74,36914.0,72.8401,72.8401,72.4088,72.5909,36914.0
2022-12-08 13:00:00,75.75,76.23,75.7,76.23,26257.0,72.6005,73.0605,72.5526,73.0605,26257.0
2022-12-08 13:30:00,76.3,76.7,76.25,76.3,16656.0,73.1276,73.511,73.0797,73.1276,16656.0
2022-12-08 14:00:00,76.3,76.3,75.44,75.81,22307.0,73.1276,73.1276,72.3034,72.658,22307.0
2022-12-08 14:30:00,75.79,76.3,75.62,76.2,27947.0,72.6388,73.1276,72.4759,73.0318,27947.0
2022-12-08 15:00:00,76.02,76.23,75.79,76.09,24179.0,72.8593,73.0605,72.6388,72.9264,24179.0
2022-12-08 15:30:00,76.13,76.34,75.6,76.27,21783.0,72.9647,73.166,72.4567,73.0989,21783.0
2022-12-09 09:30:00,75.27,76.89,75.21,76.13,58889.0,72.1405,73.6931,72.083,72.9647,58889.0
2022-12-09 10:00:00,76.27,76.89,75.75,76.29,52807.0,73.0989,73.6931,72.6005,73.118,52807.0
2022-12-09 10:30:00,76.22,76.5,75.77,76.49,28405.0,73.051,73.3193,72.6197,73.3097,28405.0
2022-12-09 11:00:00,76.52,76.7,76.24,76.62,22865.0,73.3385,73.511,73.0701,73.4343,22865.0
2022-12-09 11:30:00,76.68,77.1,76.37,77.0,14807.0,73.4918,73.8944,73.1947,73.7985,14807.0
2022-12-09 12:00:00,76.95,77.05,76.52,76.52,11749.0,73.7506,73.8464,73.3385,73.3385,11749.0
2022-12-09 12:30:00,76.75,76.92,76.57,76.76,8294.0,73.5589,73.7219,73.3864,73.5685,8294.0
2022-12-09 13:00:00,76.69,76.8,76.35,76.52,10662.0,73.5014,73.6068,73.1756,73.3385,10662.0
2022-12-09 13:30:00,76.53,76.74,76.53,76.7,3209.0,73.3481,73.5493,73.3481,73.511,3209.0
2022-12-09 14:00:00,76.51,76.64,76.2,76.64,6336.0,73.3289,73.4535,73.0318,73.4535,6336.0
2022-12-09 14:30:00,76.66,76.77,76.57,76.57,12671.0,73.4727,73.5781,73.3864,73.3864,12671.0
2022-12-09 15:00:00,76.64,76.89,76.48,76.5,22245.0,73.4535,73.6931,73.3001,73.3193,22245.0
2022-12-09 15:30:00,76.4,76.57,75.48,75.52,88713.0,73.2235,73.3864,72.3417,72.3801,88713.0
2022-12-12 09:30:00,75.62,75.96,74.6,75.45,62090.0,72.4759,72.8018,71.4983,72.313,62090.0
2022-12-12 10:00:00,75.41,75.69,75.08,75.57,35871.0,72.2746,72.543,71.9584,72.428,35871.0
2022-12-12 10:30:00,75.66,75.9,75.57,75.85,18024.0,72.5142,72.7443,72.428,72.6963,18024.0
2022-12-12 11:00:00,75.86,76.78,75.68,76.69,31385.0,72.7059,73.5877,72.5334,73.5014,31385.0
2022-12-12 11:30:00,76.72,77.06,76.5,77.06,28747.0,73.5302,73.856,73.3193,73.856,28747.0
2022-12-12 12:00:00,77.1,77.22,76.73,76.85,16880.0,73.8944,74.0094,73.5398,73.6548,16880.0
2022-12-12 12:30:00,76.8,77.2,76.68,77.06,7882.0,73.6068,73.9902,73.4918,73.856,7882.0
2022-12-12 13:00:00,77.11,77.12,76.71,76.74,9220.0,73.904,73.9135,73.5206,73.5493,9220.0
2022-12-12 13:30:00,76.87,77.08,76.81,76.91,7405.0,73.6739,73.8752,73.6164,73.7123,7405.0
2022-12-12 14:00:00,76.97,77.0,76.58,76.8,13320.0,73.7698,73.7985,73.396,73.6068,13320.0
2022-12-12 14:30:00,76.71,77.35,76.69,77.28,18350.0,73.5206,74.134,73.5014,74.0669,18350.0
2022-12-12 15:00:00,77.32,78.34,77.32,78.26,63227.0,74.1052,75.0828,74.1052,75.0061,63227.0
2022-12-12 15:30:00,78.31,78.74,77.97,78.33,65766.0,75.0541,75.4662,74.7282,75.0732,65766.0
2022-12-13 09:30:00,84.07,84.36,81.9,83.41,320591.0,80.5746,80.8525,78.4948,79.942,320591.0
2022-12-13 10:00:00,83.5,83.57,80.0,80.52,79845.0,80.0283,80.0954,76.6738,77.1722,79845.0
2022-12-13 10:30:00,80.59,80.94,79.65,79.98,50311.0,77.2393,77.5747,76.3383,76.6546,50311.0
2022-12-13 11:00:00,80.18,80.64,79.75,80.17,40519.0,76.8463,77.2872,76.4342,76.8367,40519.0
2022-12-13 11:30:00,80.23,80.76,78.92,79.14,27504.0,76.8942,77.4022,75.6387,75.8496,27504.0
2022-12-13 12:00:00,79.37,79.9,78.29,78.29,61540.0,76.07,76.578,75.0349,75.0349,61540.0
2022-12-13 12:30:00,78.28,78.58,77.54,77.96,51732.0,75.0253,75.3128,74.3161,74.7186,51732.0
2022-12-13 13:00:00,78.08,79.38,78.07,79.26,58792.0,74.8336,76.0796,74.824,75.9646,58792.0
2022-12-13 13:30:00,79.27,79.38,78.48,78.91,24213.0,75.9741,76.0796,75.217,75.6291,24213.0
2022-12-13 14:00:00,79.03,79.31,78.91,79.03,6952.0,75.7441,76.0125,75.6291,75.7441,6952.0
2022-12-13 14:30:00,78.89,79.8,78.77,78.97,24981.0,75.6099,76.4821,75.4949,75.6866,24981.0
2022-12-13 15:00:00,78.88,79.2,78.13,79.13,31743.0,75.6004,75.9071,74.8815,75.84,31743.0
2022-12-13 15:30:00,79.14,79.8,78.91,79.18,61579.0,75.8496,76.4821,75.6291,75.8879,61579.0
2022-12-14 09:30:00,78.73,79.78,78.73,79.67,73443.0,75.4566,76.4629,75.4566,76.3575,73443.0
2022-12-14 10:00:00,79.73,79.97,79.42,79.67,59134.0,76.415,76.645,76.1179,76.3575,59134.0
2022-12-14 10:30:00,79.65,80.09,79.57,79.8,30103.0,76.3383,76.7601,76.2617,76.4821,30103.0
2022-12-14 11:00:00,80.0,80.3,79.79,80.3,44043.0,76.6738,76.9613,76.4725,76.9613,44043.0
2022-12-14 11:30:00,80.28,80.44,80.02,80.03,23721.0,76.9422,77.0955,76.693,76.7025,23721.0
2022-12-14 12:00:00,79.99,80.1,79.83,79.89,7120.0,76.6642,76.7696,76.5109,76.5684,7120.0
2022-12-14 12:30:00,79.85,80.09,79.84,79.9,5325.0,76.53,76.7601,76.5204,76.578,5325.0
2022-12-14 13:00:00,79.81,80.32,79.81,80.12,8855.0,76.4917,76.9805,76.4917,76.7888,8855.0
2022-12-14 13:30:00,80.33,80.7,80.18,80.36,29642.0,76.9901,77.3447,76.8463,77.0188,29642.0
2022-12-14 14:00:00,80.29,80.29,76.91,77.64,175937.0,76.9517,76.9517,73.7123,74.4119,175937.0
2022-12-14 14:30:00,77.66,77.83,75.38,76.12,156552.0,74.4311,74.594,72.2459,72.9551,156552.0
2022-12-14 15:00:00,76.04,78.54,75.8,75.84,86580.0,72.8784,75.2745,72.6484,72.6868,86580.0
2022-12-14 15:30:00,75.75,76.89,75.13,75.89,97519.0,72.6005,73.6931,72.0063,72.7347,97519.0
2022-12-15 09:30:00,72.67,73.43,71.05,71.18,225851.0,69.6486,70.377,68.0959,68.2205,225851.0
2022-12-15 10:00:00,71.15,71.48,70.5,71.4,83277.0,68.1918,68.508,67.5688,68.4314,83277.0
2022-12-15 10:30:00,71.19,72.12,71.04,71.88,64375.0,68.2301,69.1214,68.0863,68.8914,64375.0
2022-12-15 11:00:00,71.95,72.17,71.21,71.27,37234.0,68.9585,69.1693,68.2493,68.3068,37234.0
2022-12-15 11:30:00,71.28,71.62,70.71,70.83,67018.0,68.3164,68.6422,67.7701,67.8851,67018.0
2022-12-15 12:00:00,70.97,71.13,70.71,70.93,52046.0,68.0192,68.1726,67.7701,67.9809,52046.0
2022-12-15 12:30:00,71.05,71.56,70.5,70.59,52463.0,68.0959,68.5847,67.5688,67.655,52463.0
2022-12-15 13:00:00,70.53,70.55,70.08,70.37,29277.0,67.5975,67.6167,67.1662,67.4442,29277.0
2022-12-15 13:30:00,70.37,70.6,70.22,70.6,37353.0,67.4442,67.6646,67.3004,67.6646,37353.0
2022-12-15 14:00:00,70.55,70.65,70.19,70.4,25911.0,67.6167,67.7125,67.2717,67.4729,25911.0
2022-12-15 14:30:00,70.49,71.96,70.49,71.96,95581.0,67.5592,68.9681,67.5592,68.9681,95581.0
2022-12-15 15:00:00,71.99,72.39,71.61,72.31,59010.0,68.9968,69.3802,68.6326,69.3035,59010.0
2022-12-15 15:30:00,72.31,72.56,71.21,71.57,79304.0,69.3035,69.5431,68.2493,68.5943,79304.0
2022-12-16 09:30:00,69.38,70.37,68.99,70.2,131582.0,66.4953,67.4442,66.1216,67.2813,131582.0
2022-12-16 10:00:00,70.15,70.15,68.75,68.75,60467.0,67.2333,67.2333,65.8915,65.8915,60467.0
2022-12-16 10:30:00,68.8,69.36,68.56,69.15,56710.0,65.9395,66.4762,65.7094,66.2749,56710.0
2022-12-16 11:00:00,69.13,69.68,68.88,69.42,62895.0,66.2557,66.7829,66.0161,66.5337,62895.0
2022-12-16 11:30:00,69.43,69.62,68.36,68.36,33685.0,66.5433,66.7254,65.5178,65.5178,33685.0
2022-12-16 12:00:00,68.4,68.79,68.4,68.73,31858.0,65.5561,65.9299,65.5561,65.8724,31858.0
2022-12-16 12:30:00,68.65,68.88,67.94,68.0,37350.0,65.7957,66.0161,65.1152,65.1727,37350.0
2022-12-16 13:00:00,68.06,68.47,68.06,68.2,44241.0,65.2302,65.6232,65.2302,65.3644,44241.0
2022-12-16 13:30:00,68.17,68.81,68.17,68.67,11846.0,65.3357,65.949,65.3357,65.8149,11846.0
2022-12-16 14:00:00,68.63,69.14,68.56,68.56,18489.0,65.7765,66.2653,65.7094,65.7094,18489.0
2022-12-16 14:30:00,68.58,69.23,68.31,69.23,30593.0,65.7286,66.3516,65.4698,66.3516,30593.0
2022-12-16 15:00:00,69.15,69.87,68.85,69.81,41607.0,66.2749,66.965,65.9874,66.9075,41607.0
2022-12-16 15:30:00,69.91,70.38,69.73,69.73,53004.0,67.0033,67.4538,66.8308,66.8308,53004.0
2022-12-19 09:30:00,69.88,71.02,69.31,70.44,65955.0,66.9746,68.0672,66.4283,67.5113,65955.0
2022-12-19 10:00:00,70.21,71.3,70.07,71.29,26506.0,67.2908,68.3355,67.1567,68.3259,26506.0
2022-12-19 10:30:00,71.26,71.3,70.05,70.12,54056.0,68.2972,68.3355,67.1375,67.2046,54056.0
2022-12-19 11:00:00,70.05,70.21,69.73,69.91,73902.0,67.1375,67.2908,66.8308,67.0033,73902.0
2022-12-19 11:30:00,69.99,70.12,69.11,69.15,28458.0,67.08,67.2046,66.2366,66.2749,28458.0
2022-12-19 12:00:00,69.13,69.62,69.08,69.41,16944.0,66.2557,66.7254,66.2078,66.5241,16944.0
2022-12-19 12:30:00,69.3,69.65,69.17,69.56,4723.0,66.4187,66.7541,66.2941,66.6679,4723.0
2022-12-19 13:00:00,69.7,69.79,69.33,69.33,17565.0,66.802,66.8883,66.4474,66.4474,17565.0
2022-12-19 13:30:00,69.38,69.44,68.75,68.76,30783.0,66.4953,66.5529,65.8915,65.9011,30783.0
2022-12-19 14:00:00,68.75,68.8,68.18,68.2,30749.0,65.8915,65.9395,65.3452,65.3644,30749.0
2022-12-19 14:30:00,68.22,68.59,67.9,68.24,44020.0,65.3836,65.7382,65.0769,65.4027,44020.0
2022-12-19 15:00:00,68.06,68.65,68.0,68.57,80138.0,65.2302,65.7957,65.1727,65.719,80138.0
2022-12-19 15:30:00,68.58,69.44,68.58,69.34,106403.0,65.7286,66.5529,65.7286,66.457,106403.0
2022-12-20 09:30:00,69.35,70.48,68.99,70.41,130469.0,66.7779,67.866,66.4312,67.7986,130469.0
2022-12-20 10:00:00,70.38,71.01,70.13,70.95,64493.0,67.7697,68.3763,67.5289,68.3185,64493.0
2022-12-20 10:30:00,71.1,71.2,70.75,70.84,30366.0,68.463,68.5593,68.1259,68.2126,30366.0
2022-12-20 11:00:00,70.95,70.95,69.55,69.71,44962.0,68.3185,68.3185,66.9705,67.1245,44962.0
2022-12-20 11:30:00,69.79,70.42,69.73,70.35,31307.0,67.2015,67.8082,67.1438,67.7408,31307.0
2022-12-20 12:00:00,70.37,70.56,70.06,70.26,13735.0,67.76,67.943,67.4615,67.6541,13735.0
2022-12-20 12:30:00,70.1,70.36,69.97,70.33,17387.0,67.5001,67.7504,67.3749,67.7215,17387.0
2022-12-20 13:00:00,70.41,70.71,70.14,70.65,31278.0,67.7986,68.0874,67.5386,68.0297,31278.0
2022-12-20 13:30:00,70.64,70.96,70.58,70.58,9319.0,68.02,68.3282,67.9622,67.9622,9319.0
2022-12-20 14:00:00,70.46,70.81,70.31,70.4,17436.0,67.8467,68.1837,67.7023,67.7889,17436.0
2022-12-20 14:30:00,70.27,70.3,69.95,70.07,11082.0,67.6637,67.6926,67.3556,67.4712,11082.0
2022-12-20 15:00:00,70.11,70.13,69.77,70.07,55054.0,67.5097,67.5289,67.1823,67.4712,55054.0
2022-12-20 15:30:00,70.06,70.27,69.53,69.65,23277.0,67.4615,67.6637,66.9512,67.0667,23277.0
2022-12-21 09:30:00,71.6,72.37,71.6,71.94,100688.0,68.9444,69.6859,68.9444,69.2718,100688.0
2022-12-21 10:00:00,71.98,72.91,71.95,72.85,107581.0,69.3103,70.2058,69.2814,70.1481,107581.0
2022-12-21 10:30:00,72.9,73.31,72.8,73.27,67340.0,70.1962,70.591,70.0999,70.5525,67340.0
2022-12-21 11:00:00,73.24,73.62,72.97,73.22,52203.0,70.5236,70.8895,70.2636,70.5043,52203.0
2022-12-21 11:30:00,73.22,73.33,72.9,72.96,19934.0,70.5043,70.6103,70.1962,70.254,19934.0
2022-12-21 12:00:00,72.9,73.09,72.7,72.9,7212.0,70.1962,70.3792,70.0036,70.1962,7212.0
2022-12-21 12:30:00,72.98,73.08,72.8,73.08,18083.0,70.2732,70.3695,70.0999,70.3695,18083.0
2022-12-21 13:00:00,73.06,73.3,72.54,72.59,12338.0,70.3503,70.5814,69.8496,69.8977,12338.0
2022-12-21 13:30:00,72.69,73.0,72.68,72.91,18141.0,69.994,70.2925,69.9844,70.2058,18141.0
2022-12-21 14:00:00,72.87,73.36,72.87,72.94,16868.0,70.1673,70.6391,70.1673,70.2347,16868.0
2022-12-21 14:30:00,72.84,72.98,72.51,72.67,24502.0,70.1384,70.2732,69.8207,69.9747,24502.0
2022-12-21 15:00:00,72.83,72.89,72.41,72.65,33588.0,70.1288,70.1866,69.7244,69.9555,33588.0
2022-12-21 15:30:00,72.57,73.14,72.51,73.12,46500.0,69.8784,70.4273,69.8207,70.408,46500.0
2022-12-22 09:30:00,71.6,71.7,70.67,70.79,89941.0,68.9444,69.0407,68.0489,68.1645,89941.0
2022-12-22 10:00:00,70.76,70.76,69.83,70.1,67843.0,68.1356,68.1356,67.2401,67.5001,67843.0
2022-12-22 10:30:00,69.92,70.24,69.6,69.62,28971.0,67.3267,67.6349,67.0186,67.0379,28971.0
2022-12-22 11:00:00,69.55,69.85,69.33,69.7,68332.0,66.9705,67.2593,66.7586,67.1149,68332.0
2022-12-22 11:30:00,69.84,69.9,69.39,69.59,14624.0,67.2497,67.3075,66.8164,67.009,14624.0
2022-12-22 12:00:00,69.52,69.61,68.28,68.28,46679.0,66.9416,67.0282,65.7476,65.7476,46679.0
2022-12-22 12:30:00,68.32,68.49,68.09,68.26,28727.0,65.7861,65.9498,65.5646,65.7283,28727.0
2022-12-22 13:00:00,68.26,68.28,67.57,67.99,40350.0,65.7283,65.7476,65.0639,65.4683,40350.0
2022-12-22 13:30:00,67.77,68.11,67.5,68.06,38671.0,65.2565,65.5839,64.9965,65.5357,38671.0
2022-12-22 14:00:00,68.06,68.85,67.9,68.85,33973.0,65.5357,66.2964,65.3816,66.2964,33973.0
2022-12-22 14:30:00,68.75,69.49,68.62,69.48,19261.0,66.2001,66.9127,66.0749,66.903,19261.0
2022-12-22 15:00:00,69.54,70.56,69.38,70.5,65345.0,66.9608,67.943,66.8068,67.8852,65345.0
2022-12-22 15:30:00,70.53,71.02,70.06,70.96,91290.0,67.9141,68.3859,67.4615,68.3282,91290.0
2022-12-23 09:30:00,70.84,71.66,69.8,70.03,53233.0,68.2126,69.0022,67.2112,67.4326,53233.0
2022-12-23 10:00:00,70.27,71.82,70.03,71.39,133083.0,67.6637,69.1563,67.4326,68.7422,133083.0
2022-12-23 10:30:00,71.41,71.88,70.99,71.16,169667.0,68.7615,69.214,68.357,68.5207,169667.0
2022-12-23 11:00:00,71.09,71.5,70.98,71.31,42537.0,68.4533,68.8481,68.3474,68.6652,42537.0
2022-12-23 11:30:00,71.34,71.95,71.34,71.78,43511.0,68.6941,69.2814,68.6941,69.1177,43511.0
2022-12-23 12:00:00,71.79,72.3,71.75,72.07,38958.0,69.1274,69.6185,69.0889,69.397,38958.0
2022-12-23 12:30:00,72.08,72.36,71.74,71.85,17551.0,69.4066,69.6762,69.0792,69.1851,17551.0
2022-12-23 13:00:00,72.0,72.14,71.82,71.92,61993.0,69.3296,69.4644,69.1563,69.2526,61993.0
2022-12-23 13:30:00,71.95,72.1,71.47,71.66,43398.0,69.2814,69.4259,68.8192,69.0022,43398.0
2022-12-23 14:00:00,71.63,71.93,71.51,71.67,12515.0,68.9733,69.2622,68.8578,69.0118,12515.0
2022-12-23 14:30:00,71.73,72.11,71.7,72.08,20413.0,69.0696,69.4355,69.0407,69.4066,20413.0
2022-12-23 15:00:00,72.15,72.36,71.72,71.85,30119.0,69.474,69.6762,69.06,69.1851,30119.0
2022-12-23 15:30:00,71.81,72.21,71.46,72.19,76672.0,69.1466,69.5318,68.8096,69.5125,76672.0
2022-12-27 09:30:00,72.76,72.76,71.32,71.43,197144.0,70.0614,70.0614,68.6748,68.7807,197144.0
2022-12-27 10:00:00,71.35,73.1,71.2,72.79,66252.0,68.7037,70.3888,68.5593,70.0903,66252.0
2022-12-27 10:30:00,72.78,73.05,72.23,72.25,94571.0,70.0807,70.3406,69.5511,69.5703,94571.0
2022-12-27 11:00:00,72.25,72.72,72.22,72.54,36844.0,69.5703,70.0229,69.5414,69.8496,36844.0
2022-12-27 11:30:00,72.59,72.9,72.52,72.66,15664.0,69.8977,70.1962,69.8303,69.9651,15664.0
2022-12-27 12:00:00,72.74,73.05,72.57,72.63,37330.0,70.0421,70.3406,69.8784,69.9362,37330.0
2022-12-27 12:30:00,72.6,72.72,72.3,72.65,12933.0,69.9073,70.0229,69.6185,69.9555,12933.0
2022-12-27 13:00:00,72.67,72.86,72.66,72.71,6914.0,69.9747,70.1577,69.9651,70.0132,6914.0
2022-12-27 13:30:00,72.59,72.59,71.9,71.9,20313.0,69.8977,69.8977,69.2333,69.2333,20313.0
2022-12-27 14:00:00,71.94,72.17,71.64,71.64,19971.0,69.2718,69.4933,68.9829,68.9829,19971.0
2022-12-27 14:30:00,71.59,72.05,71.46,72.02,15253.0,68.9348,69.3777,68.8096,69.3488,15253.0
2022-12-27 15:00:00,72.06,72.48,72.04,72.36,23756.0,69.3874,69.7918,69.3681,69.6762,23756.0
2022-12-27 15:30:00,72.37,72.5,71.96,72.11,91149.0,69.6859,69.811,69.2911,69.4355,91149.0
2022-12-28 09:30:00,72.27,73.0,72.19,72.39,47635.0,69.5896,70.2925,69.5125,69.7051,47635.0
2022-12-28 10:00:00,72.44,72.66,71.83,71.98,74321.0,69.7533,69.9651,69.1659,69.3103,74321.0
2022-12-28 10:30:00,71.92,72.46,71.89,72.01,37235.0,69.2526,69.7725,69.2237,69.3392,37235.0
2022-12-28 11:00:00,72.06,72.21,71.54,71.84,48215.0,69.3874,69.5318,68.8866,69.1755,48215.0
2022-12-28 11:30:00,71.81,72.01,71.51,71.69,64097.0,69.1466,69.3392,68.8578,69.0311,64097.0
2022-12-28 12:00:00,71.65,71.72,71.05,71.26,47148.0,68.9926,69.06,68.4148,68.617,47148.0
2022-12-28 12:30:00,71.36,72.26,71.36,72.19,63383.0,68.7133,69.5799,68.7133,69.5125,63383.0
2022-12-28 13:00:00,72.23,72.65,72.22,72.36,37636.0,69.5511,69.9555,69.5414,69.6762,37636.0
2022-12-28 13:30:00,72.28,72.35,72.11,72.29,10484.0,69.5992,69.6666,69.4355,69.6088,10484.0
2022-12-28 14:00:00,72.31,72.43,72.13,72.34,15970.0,69.6281,69.7436,69.4548,69.657,15970.0
2022-12-28 14:30:00,72.47,72.85,72.29,72.44,44090.0,69.7822,70.1481,69.6088,69.7533,44090.0
2022-12-28 15:00:00,72.58,72.58,71.53,71.65,63347.0,69.8881,69.8881,68.877,68.9926,63347.0
2022-12-28 15:30:00,71.68,71.88,71.15,71.15,65092.0,69.0215,69.214,68.5111,68.5111,65092.0
2022-12-29 09:30:00,72.36,72.85,71.83,72.69,68621.0,69.6762,70.1481,69.1659,69.994,68621.0
2022-12-29 10:00:00,72.82,73.7,72.73,73.3,62955.0,70.1192,70.9665,70.0325,70.5814,62955.0
2022-12-29 10:30:00,73.34,73.6,73.23,73.51,16230.0,70.6199,70.8702,70.514,70.7836,16230.0
2022-12-29 11:00:00,73.55,73.6,73.21,73.53,36308.0,70.8221,70.8702,70.4947,70.8028,36308.0
2022-12-29 11:30:00,73.6,74.38,73.58,74.28,47592.0,70.8702,71.6213,70.851,71.525,47592.0
2022-12-29 12:00:00,74.29,74.46,73.98,74.24,27095.0,71.5346,71.6983,71.2361,71.4865,27095.0
2022-12-29 12:30:00,74.16,74.39,74.08,74.34,17823.0,71.4095,71.6309,71.3324,71.5828,17823.0
2022-12-29 13:00:00,74.32,74.32,74.02,74.13,41257.0,71.5635,71.5635,71.2747,71.3806,41257.0
2022-12-29 13:30:00,74.13,74.14,73.86,73.94,24214.0,71.3806,71.3902,71.1206,71.1976,24214.0
2022-12-29 14:00:00,74.0,74.2,73.95,74.0,25074.0,71.2554,71.448,71.2073,71.2554,25074.0
2022-12-29 14:30:00,73.97,74.36,73.96,74.2,15077.0,71.2265,71.6021,71.2169,71.448,15077.0
2022-12-29 15:00:00,74.09,74.21,73.71,74.13,22090.0,71.3421,71.4576,70.9762,71.3806,22090.0
2022-12-29 15:30:00,74.11,74.57,74.1,74.29,45197.0,71.3613,71.8043,71.3517,71.5346,45197.0
2022-12-30 09:30:00,72.69,73.91,72.46,73.18,59781.0,69.994,71.1687,69.7725,70.4658,59781.0
2022-12-30 10:00:00,73.17,73.67,72.75,73.56,40900.0,70.4562,70.9376,70.0518,70.8317,40900.0
2022-12-30 10:30:00,73.58,73.93,73.32,73.4,11989.0,70.851,71.188,70.6006,70.6777,11989.0
2022-12-30 11:00:00,73.29,73.38,72.9,73.0,14936.0,70.5717,70.6584,70.1962,70.2925,14936.0
2022-12-30 11:30:00,73.04,73.38,73.04,73.33,18247.0,70.331,70.6584,70.331,70.6103,18247.0
2022-12-30 12:00:00,73.36,73.36,73.07,73.2,6520.0,70.6391,70.6391,70.3599,70.4851,6520.0
2022-12-30 12:30:00,73.29,73.35,73.12,73.13,8173.0,70.5717,70.6295,70.408,70.4177,8173.0
2022-12-30 13:00:00,73.19,73.22,71.92,72.33,31314.0,70.4754,70.5043,69.2526,69.6473,31314.0
2022-12-30 13:30:00,72.35,72.7,72.21,72.33,25356.0,69.6666,70.0036,69.5318,69.6473,25356.0
2022-12-30 14:00:00,72.36,72.44,71.7,72.01,22583.0,69.6762,69.7533,69.0407,69.3392,22583.0
2022-12-30 14:30:00,72.14,72.25,71.75,71.9,12031.0,69.4644,69.5703,69.0889,69.2333,12031.0
2022-12-30 15:00:00,71.96,73.0,71.96,72.49,34506.0,69.2911,70.2925,69.2911,69.8014,34506.0
2022-12-30 15:30:00,72.52,73.84,72.51,73.61,75150.0,69.8303,71.1013,69.8207,70.8799,75150.0
2023-01-03 09:30:00,75.0,76.65,74.22,74.27,152008.0,72.2183,73.8071,71.4672,71.5154,152008.0
2023-01-03 10:00:00,74.38,75.05,73.61,74.5,85631.0,71.6213,72.2665,70.8799,71.7369,85631.0
2023-01-03 10:30:00,74.7,76.11,74.52,76.11,85432.0,71.9294,73.2871,71.7561,73.2871,85432.0
2023-01-03 11:00:00,76.16,76.34,74.58,74.63,68815.0,73.3353,73.5086,71.8139,71.862,68815.0
2023-01-03 11:30:00,74.73,74.73,74.13,74.24,52559.0,71.9583,71.9583,71.3806,71.4865,52559.0
2023-01-03 12:00:00,74.22,74.32,73.3,73.69,85064.0,71.4672,71.5635,70.5814,70.9569,85064.0
2023-01-03 12:30:00,73.61,74.28,73.0,73.38,27217.0,70.8799,71.525,70.2925,70.6584,27217.0
2023-01-03 13:00:00,73.28,73.87,73.25,73.73,23604.0,70.5621,71.1302,70.5332,70.9954,23604.0
2023-01-03 13:30:00,73.71,73.9,73.47,73.9,48094.0,70.9762,71.1591,70.7451,71.1591,48094.0
2023-01-03 14:00:00,73.79,73.95,73.1,73.17,24992.0,71.0532,71.2073,70.3888,70.4562,24992.0
2023-01-03 14:30:00,73.1,74.17,72.64,73.9,71590.0,70.3888,71.4191,69.9458,71.1591,71590.0
2023-01-03 15:00:00,73.95,74.43,73.8,74.23,52663.0,71.2073,71.6695,71.0628,71.4769,52663.0
2023-01-03 15:30:00,74.22,74.62,74.16,74.38,76480.0,71.4672,71.8524,71.4095,71.6213,76480.0
2023-01-04 09:30:00,76.44,77.56,76.02,77.24,111635.0,73.6049,74.6834,73.2005,74.3752,111635.0
2023-01-04 10:00:00,77.24,77.75,75.9,76.86,84152.0,74.3752,74.8663,73.0849,74.0093,84152.0
2023-01-04 10:30:00,76.88,77.68,76.57,77.59,39249.0,74.0286,74.7989,73.7301,74.7123,39249.0
2023-01-04 11:00:00,77.67,78.2,77.45,78.14,37945.0,74.7893,75.2996,74.5774,75.2419,37945.0
2023-01-04 11:30:00,78.2,79.45,78.2,79.35,42903.0,75.2996,76.5033,75.2996,76.407,42903.0
2023-01-04 12:00:00,79.39,79.4,78.64,78.83,25025.0,76.4455,76.4551,75.7233,75.9063,25025.0
2023-01-04 12:30:00,78.84,79.22,78.6,78.6,26221.0,75.9159,76.2818,75.6848,75.6848,26221.0
2023-01-04 13:00:00,78.52,78.93,78.31,78.73,40449.0,75.6078,76.0026,75.4056,75.81,40449.0
2023-01-04 13:30:00,78.65,79.0,78.23,78.29,52760.0,75.7329,76.07,75.3285,75.3863,52760.0
2023-01-04 14:00:00,78.28,78.9,76.8,76.85,80806.0,75.3767,75.9737,73.9516,73.9997,80806.0
2023-01-04 14:30:00,76.85,77.73,76.83,77.68,104742.0,73.9997,74.8471,73.9804,74.7989,104742.0
2023-01-04 15:00:00,77.76,78.11,77.63,77.79,36891.0,74.8759,75.213,74.7508,74.9048,36891.0
2023-01-04 15:30:00,77.8,78.0,76.76,77.99,47143.0,74.9145,75.107,73.913,75.0974,47143.0
2023-01-05 09:30:00,76.83,77.11,74.93,75.31,169396.0,73.9804,74.2501,72.1509,72.5168,169396.0
2023-01-05 10:00:00,75.27,76.22,74.85,75.88,101205.0,72.4783,73.3931,72.0739,73.0657,101205.0
2023-01-05 10:30:00,76.0,76.51,75.38,75.39,23088.0,73.1812,73.6723,72.5842,72.5939,23088.0
2023-01-05 11:00:00,75.3,75.45,74.45,74.84,76316.0,72.5072,72.6516,71.6887,72.0642,76316.0
2023-01-05 11:30:00,74.85,75.53,74.84,75.21,38611.0,72.0739,72.7287,72.0642,72.4205,38611.0
2023-01-05 12:00:00,75.25,75.89,75.25,75.73,29796.0,72.459,73.0753,72.459,72.9212,29796.0
2023-01-05 12:30:00,75.75,76.04,75.55,75.59,54273.0,72.9405,73.2197,72.7479,72.7864,54273.0
2023-01-05 13:00:00,75.58,76.55,75.4,76.24,50762.0,72.7768,73.7108,72.6035,73.4123,50762.0
2023-01-05 13:30:00,76.23,76.5,76.12,76.12,18292.0,73.4027,73.6627,73.2968,73.2968,18292.0
2023-01-05 14:00:00,76.36,76.5,75.9,75.9,11032.0,73.5279,73.6627,73.0849,73.0849,11032.0
2023-01-05 14:30:00,76.19,76.79,76.04,76.4,25936.0,73.3642,73.9419,73.2197,73.5664,25936.0
2023-01-05 15:00:00,76.25,76.28,75.51,75.61,26683.0,73.422,73.4508,72.7094,72.8057,26683.0
2023-01-05 15:30:00,75.61,76.06,75.38,75.99,73708.0,72.8057,73.239,72.5842,73.1716,73708.0
2023-01-06 09:30:00,77.5,78.45,75.96,76.9,132083.0,74.6256,75.5404,73.1427,74.0478,132083.0
2023-01-06 10:00:00,76.9,78.67,76.87,78.15,83161.0,74.0478,75.7522,74.019,75.2515,83161.0
2023-01-06 10:30:00,78.35,79.63,78.24,79.62,81167.0,75.4441,76.6766,75.3381,76.667,81167.0
2023-01-06 11:00:00,79.5,79.85,79.47,79.54,39488.0,76.5514,76.8884,76.5225,76.5899,39488.0
2023-01-06 11:30:00,79.68,80.34,79.52,80.01,43982.0,76.7247,77.3603,76.5707,77.0425,43982.0
2023-01-06 12:00:00,80.08,80.1,79.51,79.55,15705.0,77.1099,77.1292,76.561,76.5996,15705.0
2023-01-06 12:30:00,79.72,79.75,79.54,79.57,18710.0,76.7633,76.7921,76.5899,76.6188,18710.0
2023-01-06 13:00:00,79.71,80.15,79.67,80.15,31127.0,76.7536,77.1773,76.7151,77.1773,31127.0
2023-01-06 13:30:00,80.2,80.56,80.17,80.24,26240.0,77.2255,77.5721,77.1966,77.264,26240.0
2023-01-06 14:00:00,80.3,80.95,80.3,80.69,52790.0,77.3217,77.9476,77.3217,77.6973,52790.0
2023-01-06 14:30:00,80.72,81.27,80.68,81.22,32944.0,77.7262,78.2558,77.6876,78.2076,32944.0
2023-01-06 15:00:00,81.26,81.76,81.17,81.3,69660.0,78.2461,78.7276,78.1595,78.2847,69660.0
2023-01-06 15:30:00,81.32,81.63,80.83,81.05,94464.0,78.3039,78.6024,77.8321,78.0439,94464.0
2023-01-09 09:30:00,82.22,82.22,80.75,81.58,142129.0,79.1705,79.1705,77.7551,78.5543,142129.0
2023-01-09 10:00:00,81.64,82.31,81.47,81.65,107183.0,78.612,79.2572,78.4483,78.6217,107183.0
2023-01-09 10:30:00,81.76,82.92,81.7,82.58,48109.0,78.7276,79.8446,78.6698,79.5172,48109.0
2023-01-09 11:00:00,82.58,83.28,82.57,83.11,36110.0,79.5172,80.1912,79.5076,80.0275,36110.0
2023-01-09 11:30:00,83.14,83.28,82.67,83.22,26900.0,80.0564,80.1912,79.6038,80.1334,26900.0
2023-01-09 12:00:00,83.15,83.15,82.47,82.87,28023.0,80.066,80.066,79.4113,79.7964,28023.0
2023-01-09 12:30:00,82.8,82.8,82.19,82.37,19130.0,79.729,79.729,79.1416,79.315,19130.0
2023-01-09 13:00:00,82.31,82.31,81.56,81.83,32590.0,79.2572,79.2572,78.535,78.795,32590.0
2023-01-09 13:30:00,81.9,81.92,80.95,81.39,71307.0,78.8624,78.8817,77.9476,78.3713,71307.0
2023-01-09 14:00:00,81.6,81.76,81.24,81.49,26309.0,78.5735,78.7276,78.2269,78.4676,26309.0
2023-01-09 14:30:00,81.35,81.39,80.69,80.71,55031.0,78.3328,78.3713,77.6973,77.7165,55031.0
2023-01-09 15:00:00,80.59,80.85,80.06,80.1,54362.0,77.601,77.8513,77.0906,77.1292,54362.0
2023-01-09 15:30:00,80.09,80.33,79.46,80.07,123291.0,77.1195,77.3506,76.5129,77.1003,123291.0
2023-01-10 09:30:00,79.8,80.68,78.95,79.6,90732.0,76.8403,77.6876,76.0218,76.6477,90732.0
2023-01-10 10:00:00,79.61,80.41,79.41,79.57,49715.0,76.6573,77.4277,76.4648,76.6188,49715.0
2023-01-10 10:30:00,79.65,80.3,79.02,80.3,40106.0,76.6959,77.3217,76.0892,77.3217,40106.0
2023-01-10 11:00:00,80.28,81.0,80.2,80.48,35206.0,77.3025,77.9958,77.2255,77.4951,35206.0
2023-01-10 11:30:00,80.55,80.59,80.06,80.52,11315.0,77.5625,77.601,77.0906,77.5336,11315.0
2023-01-10 12:00:00,80.32,80.73,80.04,80.57,9417.0,77.341,77.7358,77.0714,77.5817,9417.0
2023-01-10 12:30:00,80.6,81.1,80.58,80.85,23605.0,77.6106,78.0921,77.5914,77.8513,23605.0
2023-01-10 13:00:00,80.74,81.17,80.74,81.02,14956.0,77.7454,78.1595,77.7454,78.015,14956.0
2023-01-10 13:30:00,81.1,81.41,81.06,81.28,36107.0,78.0921,78.3906,78.0536,78.2654,36107.0
2023-01-10 14:00:00,81.35,81.61,81.17,81.25,29506.0,78.3328,78.5832,78.1595,78.2365,29506.0
2023-01-10 14:30:00,81.39,81.49,80.97,80.98,63435.0,78.3713,78.4676,77.9669,77.9765,63435.0
2023-01-10 15:00:00,81.04,81.35,80.65,81.08,19838.0,78.0343,78.3328,77.6588,78.0728,19838.0
2023-01-10 15:30:00,81.01,81.7,81.01,81.51,63071.0,78.0054,78.6698,78.0054,78.4869,63071.0
2023-01-11 09:30:00,82.21,82.96,82.0,82.26,103536.0,79.1609,79.8831,78.9587,79.209,103536.0
2023-01-11 10:00:00,82.4,82.58,81.86,82.32,117357.0,79.3439,79.5172,78.8239,79.2668,117357.0
2023-01-11 10:30:00,82.34,82.34,81.62,81.75,124910.0,79.2861,79.2861,78.5928,78.718,124910.0
2023-01-11 11:00:00,81.74,82.61,81.74,82.58,69677.0,78.7083,79.5461,78.7083,79.5172,69677.0
2023-01-11 11:30:00,82.64,82.93,82.4,82.79,86389.0,79.575,79.8542,79.3439,79.7194,86389.0
2023-01-11 12:00:00,82.81,83.01,82.68,82.88,79967.0,79.7386,79.9312,79.6135,79.8061,79967.0
2023-01-11 12:30:00,82.87,82.87,82.57,82.72,16141.0,79.7964,79.7964,79.5076,79.652,16141.0
2023-01-11 13:00:00,82.72,83.35,82.71,83.05,72504.0,79.652,80.2586,79.6424,79.9697,72504.0
2023-01-11 13:30:00,83.06,83.3,82.76,82.97,39145.0,79.9794,80.2105,79.6905,79.8927,39145.0
2023-01-11 14:00:00,82.99,83.22,82.56,83.16,60856.0,79.912,80.1334,79.4979,80.0757,60856.0
2023-01-11 14:30:00,83.19,83.6,83.19,83.42,63685.0,80.1046,80.4993,80.1046,80.326,63685.0
2023-01-11 15:00:00,83.41,83.66,83.29,83.32,60820.0,80.3164,80.5571,80.2008,80.2297,60820.0
2023-01-11 15:30:00,83.29,83.66,82.89,83.58,217807.0,80.2008,80.5571,79.8157,80.4801,217807.0
2023-01-12 09:30:00,84.52,84.89,82.59,83.42,177245.0,81.3852,81.7415,79.5268,80.326,177245.0
2023-01-12 10:00:00,83.48,84.5,83.23,84.29,100481.0,80.3838,81.366,80.1431,81.1638,100481.0
2023-01-12 10:30:00,84.1,84.95,83.71,84.5,83634.0,80.9808,81.7993,80.6053,81.366,83634.0
2023-01-12 11:00:00,84.31,84.71,83.73,84.55,35728.0,81.183,81.5682,80.6245,81.4141,35728.0
2023-01-12 11:30:00,84.33,84.52,83.83,84.38,50037.0,81.2023,81.3852,80.7208,81.2504,50037.0
2023-01-12 12:00:00,84.41,85.47,84.41,85.43,60442.0,81.2793,82.3,81.2793,82.2615,60442.0
2023-01-12 12:30:00,85.47,85.5,85.07,85.22,47731.0,82.3,82.3289,81.9148,82.0593,47731.0
2023-01-12 13:00:00,85.22,85.71,84.46,84.53,47815.0,82.0593,82.5311,81.3275,81.3949,47815.0
2023-01-12 13:30:00,84.46,85.4,84.26,85.18,49268.0,81.3275,82.2326,81.1349,82.0207,49268.0
2023-01-12 14:00:00,85.4,85.44,84.84,84.84,22698.0,82.2326,82.2711,81.6934,81.6934,22698.0
2023-01-12 14:30:00,84.76,85.18,84.47,84.63,22802.0,81.6163,82.0207,81.3371,81.4911,22802.0
2023-01-12 15:00:00,84.72,84.82,83.94,84.19,42092.0,81.5778,81.6741,80.8267,81.0675,42092.0
2023-01-12 15:30:00,84.12,84.35,83.54,84.17,113179.0,81.0001,81.2215,80.4416,81.0482,113179.0
2023-01-13 09:30:00,80.55,82.51,80.02,81.49,299912.0,77.5625,79.4498,77.0521,78.4676,299912.0
2023-01-13 10:00:00,81.51,82.66,80.96,82.55,178422.0,78.4869,79.5942,77.9573,79.4883,178422.0
2023-01-13 10:30:00,82.68,83.59,82.35,83.23,78475.0,79.6135,80.4897,79.2957,80.1431,78475.0
2023-01-13 11:00:00,83.27,84.16,83.11,83.94,64881.0,80.1816,81.0386,80.0275,80.8267,64881.0
2023-01-13 11:30:00,83.86,84.06,83.52,84.06,38202.0,80.7497,80.9423,80.4223,80.9423,38202.0
2023-01-13 12:00:00,84.0,84.66,83.9,84.52,45326.0,80.8845,81.52,80.7882,81.3852,45326.0
2023-01-13 12:30:00,84.5,85.29,84.36,85.28,52684.0,81.366,82.1267,81.2312,82.117,52684.0
2023-01-13 13:00:00,85.27,85.45,84.66,84.66,48628.0,82.1074,82.2807,81.52,81.52,48628.0
2023-01-13 13:30:00,84.82,85.6,84.8,85.6,44924.0,81.6741,82.4252,81.6548,82.4252,44924.0
2023-01-13 14:00:00,85.64,85.8,85.34,85.53,43773.0,82.4637,82.6178,82.1748,82.3578,43773.0
2023-01-13 14:30:00,85.55,85.68,85.26,85.66,21618.0,82.377,82.5022,82.0978,82.4829,21618.0
2023-01-13 15:00:00,85.68,86.01,85.61,85.79,49749.0,82.5022,82.82,82.4348,82.6081,49749.0
2023-01-13 15:30:00,85.8,86.3,85.64,85.86,90830.0,82.6178,83.0992,82.4637,82.6755,90830.0
2023-01-17 09:30:00,85.39,85.49,83.62,84.0,224649.0,82.223,82.3193,80.5186,80.8845,224649.0
2023-01-17 10:00:00,83.86,85.24,83.86,85.01,148807.0,80.7497,82.0785,80.7497,81.8571,148807.0
2023-01-17 10:30:00,85.03,85.14,83.58,84.32,97765.0,81.8763,81.9822,80.4801,81.1926,97765.0
2023-01-17 11:00:00,84.4,84.5,83.52,84.06,96889.0,81.2697,81.366,80.4223,80.9423,96889.0
2023-01-17 11:30:00,84.05,84.19,83.8,84.01,16315.0,80.9327,81.0675,80.6919,80.8941,16315.0
2023-01-17 12:00:00,84.2,84.42,83.9,83.98,22008.0,81.0771,81.2889,80.7882,80.8653,22008.0
2023-01-17 12:30:00,84.11,84.25,84.0,84.16,42810.0,80.9904,81.1252,80.8845,81.0386,42810.0
2023-01-17 13:00:00,84.18,84.53,84.18,84.34,41076.0,81.0578,81.3949,81.0578,81.2119,41076.0
2023-01-17 13:30:00,84.37,84.85,84.35,84.75,37059.0,81.2408,81.703,81.2215,81.6067,37059.0
2023-01-17 14:00:00,84.75,84.81,83.94,84.0,35113.0,81.6067,81.6645,80.8267,80.8845,35113.0
2023-01-17 14:30:00,84.1,84.78,84.1,84.63,51926.0,80.9808,81.6356,80.9808,81.4911,51926.0
2023-01-17 15:00:00,84.73,84.9,84.45,84.54,45442.0,81.5874,81.7511,81.3178,81.4045,45442.0
2023-01-17 15:30:00,84.56,84.68,83.75,84.2,120727.0,81.4237,81.5393,80.6438,81.0771,120727.0
2023-01-18 09:30:00,82.94,84.11,82.22,84.08,134337.0,79.8638,80.9904,79.1705,80.9615,134337.0
2023-01-18 10:00:00,84.13,84.37,83.64,83.96,91239.0,81.0097,81.2408,80.5379,80.846,91239.0
2023-01-18 10:30:00,83.88,84.02,82.7,83.03,74076.0,80.769,80.9038,79.6327,79.9505,74076.0
2023-01-18 11:00:00,82.95,82.98,81.48,81.71,114620.0,79.8735,79.9023,78.458,78.6794,114620.0
2023-01-18 11:30:00,81.66,81.7,81.07,81.63,65948.0,78.6313,78.6698,78.0632,78.6024,65948.0
2023-01-18 12:00:00,81.66,81.85,81.06,81.16,41670.0,78.6313,78.8143,78.0536,78.1498,41670.0
2023-01-18 12:30:00,81.16,81.16,80.44,80.5,42963.0,78.1498,78.1498,77.4566,77.5143,42963.0
2023-01-18 13:00:00,80.55,80.83,80.19,80.83,51728.0,77.5625,77.8321,77.2158,77.8321,51728.0
2023-01-18 13:30:00,80.79,81.12,80.7,80.74,43057.0,77.7936,78.1113,77.7069,77.7454,43057.0
2023-01-18 14:00:00,80.77,80.87,80.42,80.83,31128.0,77.7743,77.8706,77.4373,77.8321,31128.0
2023-01-18 14:30:00,80.84,81.0,80.47,80.52,30838.0,77.8417,77.9958,77.4854,77.5336,30838.0
2023-01-18 15:00:00,80.47,80.69,80.07,80.2,44676.0,77.4854,77.6973,77.1003,77.2255,44676.0
2023-01-18 15:30:00,80.17,80.19,79.31,79.51,268469.0,77.1966,77.2158,76.3685,76.561,268469.0
2023-01-19 09:30:00,76.55,77.0,75.5,76.24,147611.0,73.7108,74.1441,72.6998,73.4123,147611.0
2023-01-19 10:00:00,76.25,77.0,76.03,76.27,77466.0,73.422,74.1441,73.2101,73.4412,77466.0
2023-01-19 10:30:00,76.24,76.24,75.39,75.91,81863.0,73.4123,73.4123,72.5939,73.0946,81863.0
2023-01-19 11:00:00,75.87,76.26,75.25,75.33,47689.0,73.056,73.4316,72.459,72.5361,47689.0
2023-01-19 11:30:00,75.3,76.0,75.16,75.61,94056.0,72.5072,73.1812,72.3724,72.8057,94056.0
2023-01-19 12:00:00,75.64,76.5,75.64,75.97,87319.0,72.8346,73.6627,72.8346,73.1523,87319.0
2023-01-19 12:30:00,75.96,76.01,75.63,75.97,98260.0,73.1427,73.1909,72.8249,73.1523,98260.0
2023-01-19 13:00:00,76.12,77.08,76.05,76.94,68465.0,73.2968,74.2212,73.2294,74.0864,68465.0
2023-01-19 13:30:00,77.02,77.57,76.98,77.38,60591.0,74.1634,74.693,74.1249,74.51,60591.0
2023-01-19 14:00:00,77.31,77.78,76.89,77.72,35109.0,74.4426,74.8952,74.0382,74.8374,35109.0
2023-01-19 14:30:00,77.66,77.87,77.33,77.43,43088.0,74.7797,74.9819,74.4619,74.5582,43088.0
2023-01-19 15:00:00,77.65,77.65,77.0,77.23,19551.0,74.77,74.77,74.1441,74.3656,19551.0
2023-01-19 15:30:00,77.17,77.25,76.57,76.57,99045.0,74.3078,74.3849,73.7301,73.7301,99045.0
2023-01-20 09:30:00,77.47,77.88,76.35,77.72,105003.0,74.5967,74.9915,73.5182,74.8374,105003.0
2023-01-20 10:00:00,77.78,78.45,77.57,78.26,104490.0,74.8952,75.5404,74.693,75.3574,104490.0
2023-01-20 10:30:00,78.4,78.48,77.95,77.97,47509.0,75.4922,75.5692,75.0589,75.0782,47509.0
2023-01-20 11:00:00,77.98,78.94,77.98,78.94,111893.0,75.0878,76.0122,75.0878,76.0122,111893.0
2023-01-20 11:30:00,78.95,79.0,78.0,78.11,64334.0,76.0218,76.07,75.107,75.213,64334.0
2023-01-20 12:00:00,78.12,78.52,78.03,78.36,31103.0,75.2226,75.6078,75.1359,75.4537,31103.0
2023-01-20 12:30:00,78.35,78.46,78.13,78.23,19146.0,75.4441,75.55,75.2322,75.3285,19146.0
2023-01-20 13:00:00,78.24,78.47,77.81,77.98,39240.0,75.3381,75.5596,74.9241,75.0878,39240.0
2023-01-20 13:30:00,78.03,79.03,78.03,79.0,107970.0,75.1359,76.0988,75.1359,76.07,107970.0
2023-01-20 14:00:00,78.9,79.1,78.78,79.09,55017.0,75.9737,76.1663,75.8581,76.1566,55017.0
2023-01-20 14:30:00,79.07,79.5,78.99,79.46,73428.0,76.1374,76.5514,76.0603,76.5129,73428.0
2023-01-20 15:00:00,79.46,80.1,79.46,79.91,87165.0,76.5129,77.1292,76.5129,76.9462,87165.0
2023-01-20 15:30:00,79.95,80.41,79.68,80.22,248905.0,76.9847,77.4277,76.7247,77.2447,248905.0
2023-01-23 09:30:00,80.31,80.83,79.7,80.53,147072.0,77.3314,77.8321,76.744,77.5432,147072.0
2023-01-23 10:00:00,80.57,81.78,80.4,81.7,87250.0,77.5817,78.7469,77.418,78.6698,87250.0
2023-01-23 10:30:00,81.64,82.26,81.51,82.14,60117.0,78.612,79.209,78.4869,79.0935,60117.0
2023-01-23 11:00:00,82.19,83.27,82.13,82.55,144751.0,79.1416,80.1816,79.0839,79.4883,144751.0
2023-01-23 11:30:00,82.58,82.8,82.43,82.79,58869.0,79.5172,79.729,79.3727,79.7194,58869.0
2023-01-23 12:00:00,82.8,82.81,82.11,82.53,54119.0,79.729,79.7386,79.0646,79.469,54119.0
2023-01-23 12:30:00,82.52,82.88,82.48,82.88,19537.0,79.4594,79.8061,79.4209,79.8061,19537.0
2023-01-23 13:00:00,82.8,83.21,82.77,83.07,51687.0,79.729,80.1238,79.7001,79.989,51687.0
2023-01-23 13:30:00,83.17,84.08,83.16,83.67,88512.0,80.0853,80.9615,80.0757,80.5668,88512.0
2023-01-23 14:00:00,83.61,83.61,82.8,82.87,33717.0,80.509,80.509,79.729,79.7964,33717.0
2023-01-23 14:30:00,82.81,83.05,81.7,82.05,74638.0,79.7386,79.9697,78.6698,79.0068,74638.0
2023-01-23 15:00:00,82.02,82.6,81.93,82.37,33325.0,78.9779,79.5364,78.8913,79.315,33325.0
2023-01-23 15:30:00,82.38,83.22,82.14,82.96,113313.0,79.3246,80.1334,79.0935,79.8831,113313.0
2023-01-24 09:30:00,82.53,82.94,79.85,81.59,221140.0,79.469,79.8638,76.8884,78.5639,221140.0
2023-01-24 10:00:00,81.62,83.42,81.62,83.34,64528.0,78.5928,80.326,78.5928,80.249,64528.0
2023-01-24 10:30:00,83.32,84.0,82.97,83.84,57410.0,80.2297,80.8845,79.8927,80.7304,57410.0
2023-01-24 11:00:00,83.84,83.91,83.43,83.79,22614.0,80.7304,80.7979,80.3357,80.6823,22614.0
2023-01-24 11:30:00,83.66,83.72,83.21,83.26,12896.0,80.5571,80.6149,80.1238,80.172,12896.0
2023-01-24 12:00:00,83.27,83.83,82.81,83.83,16211.0,80.1816,80.7208,79.7386,80.7208,16211.0
2023-01-24 12:30:00,83.76,83.89,83.62,83.74,28329.0,80.6534,80.7786,80.5186,80.6342,28329.0
2023-01-24 13:00:00,83.68,83.95,83.47,83.88,46111.0,80.5764,80.8364,80.3742,80.769,46111.0
2023-01-24 13:30:00,83.85,84.26,83.76,84.01,70914.0,80.7401,81.1349,80.6534,80.8941,70914.0
2023-01-24 14:00:00,84.0,84.01,83.36,83.54,25033.0,80.8845,80.8941,80.2683,80.4416,25033.0
2023-01-24 14:30:00,83.61,84.02,83.61,83.95,23247.0,80.509,80.9038,80.509,80.8364,23247.0
2023-01-24 15:00:00,83.99,84.03,83.57,83.73,31561.0,80.8749,80.9134,80.4705,80.6245,31561.0
2023-01-24 15:30:00,83.74,83.74,82.83,83.19,55211.0,80.6342,80.6342,79.7579,80.1046,55211.0
2023-01-25 09:30:00,80.88,82.79,80.88,81.22,181541.0,77.8802,79.7194,77.8802,78.2076,181541.0
2023-01-25 10:00:00,81.1,82.66,81.07,81.75,82285.0,78.0921,79.5942,78.0632,78.718,82285.0
2023-01-25 10:30:00,81.72,81.97,80.9,81.79,124779.0,78.6891,78.9298,77.8995,78.7565,124779.0
2023-01-25 11:00:00,81.77,82.5,81.65,82.32,158774.0,78.7372,79.4401,78.6217,79.2668,158774.0
2023-01-25 11:30:00,82.32,83.28,82.25,83.21,103733.0,79.2668,80.1912,79.1994,80.1238,103733.0
2023-01-25 12:00:00,83.26,83.34,82.7,82.82,79075.0,80.172,80.249,79.6327,79.7483,79075.0
2023-01-25 12:30:00,82.92,83.6,82.92,83.46,114695.0,79.8446,80.4993,79.8446,80.3645,114695.0
2023-01-25 13:00:00,83.46,84.35,83.42,84.3,39218.0,80.3645,81.2215,80.326,81.1734,39218.0
2023-01-25 13:30:00,84.33,84.57,84.19,84.52,28241.0,81.2023,81.4334,81.0675,81.3852,28241.0
2023-01-25 14:00:00,84.57,85.16,84.32,84.44,259931.0,81.4334,82.0015,81.1926,81.3082,259931.0
2023-01-25 14:30:00,84.43,84.93,84.05,84.77,67750.0,81.2986,81.78,80.9327,81.626,67750.0
2023-01-25 15:00:00,84.85,85.16,84.45,84.82,80063.0,81.703,82.0015,81.3178,81.6741,80063.0
2023-01-25 15:30:00,84.85,85.08,84.5,84.98,184515.0,81.703,81.9245,81.366,81.8282,184515.0
2023-01-26 09:30:00,86.04,86.81,84.46,84.98,205766.0,82.8489,83.5903,81.3275,81.8282,205766.0
2023-01-26 10:00:00,85.13,85.76,84.67,85.53,74747.0,81.9726,82.5792,81.5297,82.3578,74747.0
2023-01-26 10:30:00,85.44,85.81,84.0,84.22,131196.0,82.2711,82.6274,80.8845,81.0964,131196.0
2023-01-26 11:00:00,84.22,85.01,84.05,84.51,73875.0,81.0964,81.8571,80.9327,81.3756,73875.0
2023-01-26 11:30:00,84.55,85.07,84.45,85.03,25144.0,81.4141,81.9148,81.3178,81.8763,25144.0
2023-01-26 12:00:00,85.05,85.58,85.05,85.27,97001.0,81.8956,82.4059,81.8956,82.1074,97001.0
2023-01-26 12:30:00,85.23,85.45,84.78,84.94,33132.0,82.0689,82.2807,81.6356,81.7896,33132.0
2023-01-26 13:00:00,84.91,85.23,84.75,85.12,66433.0,81.7608,82.0689,81.6067,81.963,66433.0
2023-01-26 13:30:00,85.26,85.67,85.13,85.38,53317.0,82.0978,82.4926,81.9726,82.2133,53317.0
2023-01-26 14:00:00,85.34,85.55,85.04,85.12,18912.0,82.1748,82.377,81.8859,81.963,18912.0
2023-01-26 14:30:00,85.19,85.66,85.19,85.66,31867.0,82.0304,82.4829,82.0304,82.4829,31867.0
2023-01-26 15:00:00,85.63,85.95,85.49,85.81,54897.0,82.4541,82.7622,82.3193,82.6274,54897.0
2023-01-26 15:30:00,85.72,86.35,85.59,86.27,137928.0,82.5407,83.1474,82.4155,83.0703,137928.0
2023-01-27 09:30:00,85.94,87.01,85.94,86.54,138079.0,82.7526,83.7829,82.7526,83.3303,138079.0
2023-01-27 10:00:00,86.65,87.57,86.3,86.92,70893.0,83.4362,84.3221,83.0992,83.6962,70893.0
2023-01-27 10:30:00,86.9,86.94,85.7,86.1,98697.0,83.677,83.7155,82.5215,82.9066,98697.0
2023-01-27 11:00:00,86.03,86.53,85.91,86.47,64641.0,82.8392,83.3207,82.7237,83.2629,64641.0
2023-01-27 11:30:00,86.5,87.09,86.47,87.0,65721.0,83.2918,83.8599,83.2629,83.7732,65721.0
2023-01-27 12:00:00,86.84,87.42,86.76,87.0,95841.0,83.6192,84.1777,83.5421,83.7732,95841.0
2023-01-27 12:30:00,87.07,87.49,87.04,87.27,18999.0,83.8406,84.2451,83.8118,84.0332,18999.0
2023-01-27 13:00:00,87.31,87.38,86.63,86.76,41748.0,84.0717,84.1392,83.417,83.5421,41748.0
2023-01-27 13:30:00,86.68,86.9,86.59,86.76,10138.0,83.4651,83.677,83.3785,83.5421,10138.0
2023-01-27 14:00:00,86.85,87.42,86.75,87.34,45503.0,83.6288,84.1777,83.5325,84.1006,45503.0
2023-01-27 14:30:00,87.39,87.75,87.21,87.56,41703.0,84.1488,84.4954,83.9755,84.3125,41703.0
2023-01-27 15:00:00,87.61,87.85,87.08,87.4,76202.0,84.3606,84.5917,83.8503,84.1584,76202.0
2023-01-27 15:30:00,87.41,87.53,86.2,86.32,134705.0,84.168,84.2836,83.0029,83.1185,134705.0
2023-01-30 09:30:00,85.0,86.43,84.9,86.09,136657.0,81.8474,83.2244,81.7511,82.897,136657.0
2023-01-30 10:00:00,86.07,86.8,86.07,86.36,59501.0,82.8777,83.5807,82.8777,83.157,59501.0
2023-01-30 10:30:00,86.38,86.41,85.63,86.19,99899.0,83.1762,83.2051,82.4541,82.9933,99899.0
2023-01-30 11:00:00,86.16,86.87,86.14,86.57,29979.0,82.9644,83.6481,82.9451,83.3592,29979.0
2023-01-30 11:30:00,86.68,86.8,85.89,86.42,64901.0,83.4651,83.5807,82.7044,83.2148,64901.0
2023-01-30 12:00:00,86.36,86.62,86.17,86.5,17079.0,83.157,83.4073,82.974,83.2918,17079.0
2023-01-30 12:30:00,86.42,86.46,85.81,85.89,17196.0,83.2148,83.2533,82.6274,82.7044,17196.0
2023-01-30 13:00:00,85.8,86.61,85.6,86.34,45884.0,82.6178,83.3977,82.4252,83.1377,45884.0
2023-01-30 13:30:00,86.31,86.35,85.93,85.95,17129.0,83.1088,83.1474,82.7429,82.7622,17129.0
2023-01-30 14:00:00,86.17,86.23,85.77,85.83,39806.0,82.974,83.0318,82.5889,82.6466,39806.0
2023-01-30 14:30:00,85.82,85.87,85.25,85.59,36238.0,82.637,82.6852,82.0882,82.4155,36238.0
2023-01-30 15:00:00,85.68,85.88,85.2,85.31,83294.0,82.5022,82.6948,82.04,82.1459,83294.0
2023-01-30 15:30:00,85.3,85.77,84.83,85.15,131562.0,82.1363,82.5889,81.6837,81.9919,131562.0
2023-01-31 09:30:00,85.42,85.8,84.33,84.65,66603.0,82.2518,82.6178,81.2023,81.5104,66603.0
2023-01-31 10:00:00,84.66,85.62,84.6,85.62,76184.0,81.52,82.4444,81.4623,82.4444,76184.0
2023-01-31 10:30:00,85.65,85.75,85.38,85.47,33095.0,82.4733,82.5696,82.2133,82.3,33095.0
2023-01-31 11:00:00,85.57,85.93,85.42,85.71,19027.0,82.3963,82.7429,82.2518,82.5311,19027.0
2023-01-31 11:30:00,85.68,85.8,85.27,85.7,59686.0,82.5022,82.6178,82.1074,82.5215,59686.0
2023-01-31 12:00:00,85.7,86.21,85.6,86.09,50316.0,82.5215,83.0125,82.4252,82.897,50316.0
2023-01-31 12:30:00,86.13,86.56,86.13,86.48,51528.0,82.9355,83.3496,82.9355,83.2725,51528.0
2023-01-31 13:00:00,86.49,86.67,86.42,86.63,27187.0,83.2822,83.4555,83.2148,83.417,27187.0
2023-01-31 13:30:00,86.64,87.07,86.47,87.05,35385.0,83.4266,83.8406,83.2629,83.8214,35385.0
2023-01-31 14:00:00,87.06,87.24,86.8,86.97,33400.0,83.831,84.0043,83.5807,83.7444,33400.0
2023-01-31 14:30:00,87.0,87.21,86.97,87.04,19968.0,83.7732,83.9755,83.7444,83.8118,19968.0
2023-01-31 15:00:00,87.08,87.2,86.69,86.78,16152.0,83.8503,83.9658,83.4747,83.5614,16152.0
2023-01-31 15:30:00,86.85,88.47,86.85,88.45,214885.0,83.6288,85.1887,83.6288,85.1695,214885.0
2023-02-01 09:30:00,86.0,87.94,85.82,87.66,131916.0,82.8103,84.6784,82.637,84.4088,131916.0
2023-02-01 10:00:00,87.78,87.8,86.8,87.43,63354.0,84.5243,84.5436,83.5807,84.1873,63354.0
2023-02-01 10:30:00,87.5,87.5,86.69,86.9,22783.0,84.2547,84.2547,83.4747,83.677,22783.0
2023-02-01 11:00:00,86.89,87.65,86.78,87.62,67403.0,83.6673,84.3991,83.5614,84.3703,67403.0
2023-02-01 11:30:00,87.75,87.88,87.41,87.41,22953.0,84.4954,84.6206,84.168,84.168,22953.0
2023-02-01 12:00:00,87.3,87.47,86.85,87.07,63152.0,84.0621,84.2258,83.6288,83.8406,63152.0
2023-02-01 12:30:00,87.11,87.26,86.75,86.84,5834.0,83.8792,84.0236,83.5325,83.6192,5834.0
2023-02-01 13:00:00,86.78,87.21,86.77,86.82,8823.0,83.5614,83.9755,83.5518,83.5999,8823.0
2023-02-01 13:30:00,86.91,87.12,86.59,86.69,28524.0,83.6866,83.8888,83.3785,83.4747,28524.0
2023-02-01 14:00:00,86.63,87.26,85.68,86.51,71230.0,83.417,84.0236,82.5022,83.3014,71230.0
2023-02-01 14:30:00,86.37,89.3,85.12,88.65,323724.0,83.1666,85.9879,81.963,85.362,323724.0
2023-02-01 15:00:00,88.67,90.01,88.66,89.34,192269.0,85.3813,86.6716,85.3717,86.0265,192269.0
2023-02-01 15:30:00,89.41,90.77,88.0,88.35,163794.0,86.0939,87.4034,84.7362,85.0732,163794.0
2023-02-02 09:30:00,90.2,90.2,87.12,87.93,275709.0,86.8546,86.8546,83.8888,84.6688,275709.0
2023-02-02 10:00:00,88.09,88.57,87.43,88.22,113895.0,84.8228,85.285,84.1873,84.948,113895.0
2023-02-02 10:30:00,88.29,90.15,88.24,90.06,125331.0,85.0154,86.8064,84.9673,86.7198,125331.0
2023-02-02 11:00:00,90.05,90.18,88.98,89.48,134040.0,86.7101,86.8353,85.6798,86.1613,134040.0
2023-02-02 11:30:00,89.52,89.8,89.27,89.38,71915.0,86.1998,86.4694,85.9591,86.065,71915.0
2023-02-02 12:00:00,89.32,89.66,89.1,89.52,42478.0,86.0072,86.3346,85.7954,86.1998,42478.0
2023-02-02 12:30:00,89.52,89.81,89.26,89.75,35273.0,86.1998,86.479,85.9494,86.4213,35273.0
2023-02-02 13:00:00,89.89,90.2,89.51,89.75,41786.0,86.5561,86.8546,86.1902,86.4213,41786.0
2023-02-02 13:30:00,89.6,90.02,89.6,89.79,52755.0,86.2768,86.6812,86.2768,86.4598,52755.0
2023-02-02 14:00:00,89.87,89.98,88.66,88.76,52527.0,86.5368,86.6427,85.3717,85.468,52527.0
2023-02-02 14:30:00,88.86,88.86,87.6,87.7,51851.0,85.5643,85.5643,84.351,84.4473,51851.0
2023-02-02 15:00:00,87.74,88.42,87.49,88.26,66073.0,84.4858,85.1406,84.2451,84.9865,66073.0
2023-02-02 15:30:00,88.26,89.11,88.13,88.91,143897.0,84.9865,85.805,84.8613,85.6124,143897.0
2023-02-03 09:30:00,86.94,88.76,86.93,87.82,152190.0,83.7155,85.468,83.7058,84.5628,152190.0
2023-02-03 10:00:00,87.25,88.85,87.08,88.65,107223.0,84.014,85.5546,83.8503,85.362,107223.0
2023-02-03 10:30:00,88.62,89.54,88.58,89.28,62426.0,85.3332,86.219,85.2946,85.9687,62426.0
2023-02-03 11:00:00,89.3,89.64,88.99,89.49,47802.0,85.9879,86.3153,85.6894,86.1709,47802.0
2023-02-03 11:30:00,89.49,89.84,89.14,89.35,46625.0,86.1709,86.5079,85.8339,86.0361,46625.0
2023-02-03 12:00:00,89.48,90.7,89.37,90.52,55207.0,86.1613,87.336,86.0553,87.1627,55207.0
2023-02-03 12:30:00,90.57,90.85,89.1,89.22,64900.0,87.2108,87.4805,85.7954,85.9109,64900.0
2023-02-03 13:00:00,89.25,89.35,88.17,88.31,87091.0,85.9398,86.0361,84.8999,85.0347,87091.0
2023-02-03 13:30:00,88.15,88.5,87.72,88.34,64164.0,84.8806,85.2176,84.4665,85.0635,64164.0
2023-02-03 14:00:00,88.33,88.55,87.81,88.07,26165.0,85.0539,85.2658,84.5532,84.8036,26165.0
2023-02-03 14:30:00,88.04,88.43,87.5,87.66,64136.0,84.7747,85.1502,84.2547,84.4088,64136.0
2023-02-03 15:00:00,87.65,88.41,87.29,88.04,76511.0,84.3991,85.131,84.0525,84.7747,76511.0
2023-02-03 15:30:00,88.07,88.78,87.33,88.78,104449.0,84.8036,85.4872,84.091,85.4872,104449.0
2023-02-06 09:30:00,87.0,87.97,86.52,87.35,102919.0,83.7732,84.7073,83.311,84.1103,102919.0
2023-02-06 10:00:00,87.4,87.45,86.48,87.08,71305.0,84.1584,84.2066,83.2725,83.8503,71305.0
2023-02-06 10:30:00,87.0,87.71,86.51,87.58,60495.0,83.7732,84.4569,83.3014,84.3317,60495.0
2023-02-06 11:00:00,87.59,88.06,87.45,87.81,48319.0,84.3414,84.7939,84.2066,84.5532,48319.0
2023-02-06 11:30:00,87.9,88.0,87.28,87.32,44842.0,84.6399,84.7362,84.0429,84.0814,44842.0
2023-02-06 12:00:00,87.34,87.64,87.18,87.52,24118.0,84.1006,84.3895,83.9466,84.274,24118.0
2023-02-06 12:30:00,87.6,88.09,87.6,87.9,13405.0,84.351,84.8228,84.351,84.6399,13405.0
2023-02-06 13:00:00,87.7,88.3,87.55,88.08,30544.0,84.4473,85.025,84.3028,84.8132,30544.0
2023-02-06 13:30:00,88.06,88.06,87.55,88.02,7073.0,84.7939,84.7939,84.3028,84.7554,7073.0
2023-02-06 14:00:00,87.98,88.57,87.98,88.28,15679.0,84.7169,85.285,84.7169,85.0058,15679.0
2023-02-06 14:30:00,88.26,88.5,88.0,88.5,14103.0,84.9865,85.2176,84.7362,85.2176,14103.0
2023-02-06 15:00:00,88.52,88.52,87.93,87.93,24772.0,85.2369,85.2369,84.6688,84.6688,24772.0
2023-02-06 15:30:00,88.0,88.58,87.82,88.37,60830.0,84.7362,85.2946,84.5628,85.0924,60830.0
2023-02-07 09:30:00,87.04,88.45,86.85,88.38,66610.0,83.8118,85.1695,83.6288,85.1021,66610.0
2023-02-07 10:00:00,88.31,88.35,87.67,87.88,34818.0,85.0347,85.0732,84.4184,84.6206,34818.0
2023-02-07 10:30:00,87.9,88.35,87.67,88.03,26492.0,84.6399,85.0732,84.4184,84.765,26492.0
2023-02-07 11:00:00,88.08,88.71,88.07,88.69,44976.0,84.8132,85.4198,84.8036,85.4006,44976.0
2023-02-07 11:30:00,88.66,89.78,88.63,89.55,33607.0,85.3717,86.4501,85.3428,86.2287,33607.0
2023-02-07 12:00:00,89.48,89.83,89.28,89.34,16394.0,86.1613,86.4983,85.9687,86.0265,16394.0
2023-02-07 12:30:00,89.29,91.94,89.29,91.6,124514.0,85.9783,88.53,85.9783,88.2026,124514.0
2023-02-07 13:00:00,91.65,91.87,88.96,89.01,111827.0,88.2508,88.4626,85.6606,85.7087,111827.0
2023-02-07 13:30:00,88.78,88.88,87.7,88.47,77038.0,85.4872,85.5835,84.4473,85.1887,77038.0
2023-02-07 14:00:00,88.8,90.52,88.8,90.36,50260.0,85.5065,87.1627,85.5065,87.0086,50260.0
2023-02-07 14:30:00,90.38,91.04,90.37,90.96,21390.0,87.0279,87.6634,87.0183,87.5864,21390.0
2023-02-07 15:00:00,90.99,91.54,90.5,91.49,36111.0,87.6153,88.1449,87.1434,88.0967,36111.0
2023-02-07 15:30:00,91.42,92.29,91.17,91.41,183104.0,88.0293,88.867,87.7886,88.0197,183104.0
2023-02-08 09:30:00,89.8,91.77,89.17,91.64,141270.0,86.4694,88.3663,85.8628,88.2412,141270.0
2023-02-08 10:00:00,91.63,91.89,91.05,91.55,59518.0,88.2315,88.4819,87.673,88.1545,59518.0
2023-02-08 10:30:00,91.52,91.86,90.94,91.75,59971.0,88.1256,88.453,87.5671,88.3471,59971.0
2023-02-08 11:00:00,91.73,92.19,91.0,91.19,58036.0,88.3278,88.7708,87.6249,87.8078,58036.0
2023-02-08 11:30:00,91.13,91.17,90.35,90.92,49780.0,87.7501,87.7886,86.999,87.5479,49780.0
2023-02-08 12:00:00,90.92,91.22,90.49,91.05,10602.0,87.5479,87.8367,87.1338,87.673,10602.0
2023-02-08 12:30:00,91.32,91.33,90.68,91.2,9476.0,87.933,87.9427,87.3168,87.8175,9476.0
2023-02-08 13:00:00,91.23,91.61,91.14,91.2,27769.0,87.8464,88.2123,87.7597,87.8175,27769.0
2023-02-08 13:30:00,91.0,91.13,90.6,90.72,21191.0,87.6249,87.7501,87.2397,87.3553,21191.0
2023-02-08 14:00:00,90.75,91.05,90.4,90.47,24758.0,87.3842,87.673,87.0471,87.1145,24758.0
2023-02-08 14:30:00,90.39,90.52,89.86,90.43,32100.0,87.0375,87.1627,86.5272,87.076,32100.0
2023-02-08 15:00:00,90.38,90.46,89.75,90.12,23794.0,87.0279,87.1049,86.4213,86.7775,23794.0
2023-02-08 15:30:00,90.15,90.42,89.6,89.97,59065.0,86.8064,87.0664,86.2768,86.6331,59065.0
2023-02-09 09:30:00,91.49,91.68,90.25,90.46,104014.0,88.0967,88.2797,86.9027,87.1049,104014.0
2023-02-09 10:00:00,90.47,90.82,89.78,89.87,39488.0,87.1145,87.4516,86.4501,86.5368,39488.0
2023-02-09 10:30:00,89.86,90.53,89.82,90.29,29735.0,86.5272,87.1723,86.4887,86.9412,29735.0
2023-02-09 11:00:00,90.3,90.31,89.49,89.77,66836.0,86.9509,86.9605,86.1709,86.4405,66836.0
2023-02-09 11:30:00,89.71,89.78,89.33,89.57,32728.0,86.3827,86.4501,86.0168,86.2479,32728.0
2023-02-09 12:00:00,89.66,89.98,89.57,89.57,17789.0,86.3346,86.6427,86.2479,86.2479,17789.0
2023-02-09 12:30:00,89.59,89.59,88.5,88.94,44112.0,86.2672,86.2672,85.2176,85.6413,44112.0
2023-02-09 13:00:00,88.92,88.98,88.55,88.63,25640.0,85.622,85.6798,85.2658,85.3428,25640.0
2023-02-09 13:30:00,88.52,89.01,88.11,88.28,26952.0,85.2369,85.7087,84.8421,85.0058,26952.0
2023-02-09 14:00:00,88.48,88.56,87.78,87.82,35275.0,85.1984,85.2754,84.5243,84.5628,35275.0
2023-02-09 14:30:00,87.81,88.05,87.56,87.59,15644.0,84.5532,84.7843,84.3125,84.3414,15644.0
2023-02-09 15:00:00,87.55,87.55,86.68,86.72,57429.0,84.3028,84.3028,83.4651,83.5036,57429.0
2023-02-09 15:30:00,86.7,87.5,86.25,86.58,116611.0,83.4844,84.2547,83.0511,83.3688,116611.0
2023-02-10 09:30:00,85.6,86.06,84.69,85.33,74257.0,82.4252,82.8681,81.5489,82.1652,74257.0
2023-02-10 10:00:00,85.01,86.36,84.56,86.24,61526.0,81.8571,83.157,81.4237,83.0414,61526.0
2023-02-10 10:30:00,86.35,86.55,85.69,86.18,20693.0,83.1474,83.3399,82.5118,82.9837,20693.0
2023-02-10 11:00:00,86.26,87.05,86.25,86.61,32017.0,83.0607,83.8214,83.0511,83.3977,32017.0
2023-02-10 11:30:00,86.6,86.82,86.3,86.41,21987.0,83.3881,83.5999,83.0992,83.2051,21987.0
2023-02-10 12:00:00,86.39,86.45,85.79,86.01,12156.0,83.1859,83.2436,82.6081,82.82,12156.0
2023-02-10 12:30:00,86.1,86.95,86.1,86.95,11370.0,82.9066,83.7251,82.9066,83.7251,11370.0
2023-02-10 13:00:00,86.97,87.33,86.61,87.08,30852.0,83.7444,84.091,83.3977,83.8503,30852.0
2023-02-10 13:30:00,86.97,87.06,86.56,86.57,5478.0,83.7444,83.831,83.3496,83.3592,5478.0
2023-02-10 14:00:00,86.54,86.64,86.37,86.48,4509.0,83.3303,83.4266,83.1666,83.2725,4509.0
2023-02-10 14:30:00,86.32,86.87,86.32,86.75,12870.0,83.1185,83.6481,83.1185,83.5325,12870.0
2023-02-10 15:00:00,86.87,87.01,86.72,86.94,18508.0,83.6481,83.7829,83.5036,83.7155,18508.0
2023-02-10 15:30:00,87.03,87.76,87.03,87.63,70339.0,83.8021,84.5051,83.8021,84.3799,70339.0
2023-02-13 09:30:00,87.56,89.15,87.24,88.95,101642.0,84.3125,85.8435,84.0043,85.6509,101642.0
2023-02-13 10:00:00,89.05,89.81,89.04,89.75,77575.0,85.7472,86.479,85.7376,86.4213,77575.0
2023-02-13 10:30:00,89.84,90.25,89.68,89.94,30012.0,86.5079,86.9027,86.3538,86.6042,30012.0
2023-02-13 11:00:00,90.02,90.04,89.5,89.68,29903.0,86.6812,86.7005,86.1805,86.3538,29903.0
2023-02-13 11:30:00,89.61,90.17,89.36,89.76,26746.0,86.2864,86.8257,86.0457,86.4309,26746.0
2023-02-13 12:00:00,89.68,90.06,89.68,89.96,11675.0,86.3538,86.7198,86.3538,86.6235,11675.0
2023-02-13 12:30:00,89.94,90.07,89.81,89.89,14977.0,86.6042,86.7294,86.479,86.5561,14977.0
2023-02-13 13:00:00,89.86,89.97,89.71,89.87,11691.0,86.5272,86.6331,86.3827,86.5368,11691.0
2023-02-13 13:30:00,89.94,90.3,89.86,90.23,38753.0,86.6042,86.9509,86.5272,86.8834,38753.0
2023-02-13 14:00:00,90.32,90.35,89.74,89.78,29917.0,86.9701,86.999,86.4116,86.4501,29917.0
2023-02-13 14:30:00,89.72,89.78,89.26,89.78,32189.0,86.3924,86.4501,85.9494,86.4501,32189.0
2023-02-13 15:00:00,89.81,90.0,89.59,89.94,21613.0,86.479,86.662,86.2672,86.6042,21613.0
2023-02-13 15:30:00,89.97,90.45,89.95,90.44,98727.0,86.6331,87.0953,86.6138,87.0857,98727.0
2023-02-14 09:30:00,90.3,90.95,89.18,90.82,95751.0,86.9509,87.5767,85.8724,87.4516,95751.0
2023-02-14 10:00:00,90.92,91.77,90.77,90.91,64489.0,87.5479,88.3663,87.4034,87.5382,64489.0
2023-02-14 10:30:00,90.8,91.0,88.63,89.01,96587.0,87.4323,87.6249,85.3428,85.7087,96587.0
2023-02-14 11:00:00,89.13,90.0,88.54,88.57,17596.0,85.8242,86.662,85.2561,85.285,17596.0
2023-02-14 11:30:00,88.51,88.51,87.44,87.98,70763.0,85.2272,85.2272,84.1969,84.7169,70763.0
2023-02-14 12:00:00,87.9,88.9,87.9,88.64,46734.0,84.6399,85.6028,84.6399,85.3524,46734.0
2023-02-14 12:30:00,88.56,89.01,88.5,88.92,38341.0,85.2754,85.7087,85.2176,85.622,38341.0
2023-02-14 13:00:00,88.87,90.2,88.87,89.38,75014.0,85.5739,86.8546,85.5739,86.065,75014.0
2023-02-14 13:30:00,89.42,89.59,89.1,89.45,22301.0,86.1035,86.2672,85.7954,86.1324,22301.0
2023-02-14 14:00:00,89.36,89.77,88.96,89.43,57349.0,86.0457,86.4405,85.6606,86.1131,57349.0
2023-02-14 14:30:00,89.44,90.07,89.44,89.78,25399.0,86.1227,86.7294,86.1227,86.4501,25399.0
2023-02-14 15:00:00,89.71,89.82,89.18,89.51,18693.0,86.3827,86.4887,85.8724,86.1902,18693.0
2023-02-14 15:30:00,89.35,89.81,88.94,89.01,82790.0,86.0361,86.479,85.6413,85.7087,82790.0
2023-02-15 09:30:00,86.9,88.15,86.68,87.64,99053.0,83.677,84.8806,83.4651,84.3895,99053.0
2023-02-15 10:00:00,87.71,88.53,87.5,88.1,32444.0,84.4569,85.2465,84.2547,84.8324,32444.0
2023-02-15 10:30:00,88.01,88.71,88.0,88.7,29153.0,84.7458,85.4198,84.7362,85.4102,29153.0
2023-02-15 11:00:00,88.43,89.05,88.42,88.89,33584.0,85.1502,85.7472,85.1406,85.5931,33584.0
2023-02-15 11:30:00,88.95,89.33,88.6,88.91,31969.0,85.6509,86.0168,85.3139,85.6124,31969.0
2023-02-15 12:00:00,88.93,88.93,88.0,88.02,33828.0,85.6317,85.6317,84.7362,84.7554,33828.0
2023-02-15 12:30:00,88.0,88.54,87.99,88.38,11483.0,84.7362,85.2561,84.7265,85.1021,11483.0
2023-02-15 13:00:00,88.31,88.78,88.15,88.71,22504.0,85.0347,85.4872,84.8806,85.4198,22504.0
2023-02-15 13:30:00,88.75,89.08,88.6,89.01,19468.0,85.4583,85.7761,85.3139,85.7087,19468.0
2023-02-15 14:00:00,89.05,89.18,88.88,89.0,14813.0,85.7472,85.8724,85.5835,85.6991,14813.0
2023-02-15 14:30:00,89.14,89.18,88.35,88.35,90744.0,85.8339,85.8724,85.0732,85.0732,90744.0
2023-02-15 15:00:00,88.47,88.78,88.4,88.65,28395.0,85.1887,85.4872,85.1213,85.362,28395.0
2023-02-15 15:30:00,88.68,89.43,88.65,89.31,71308.0,85.3909,86.1131,85.362,85.9976,71308.0
2023-02-16 09:30:00,86.88,87.53,86.32,86.54,119690.0,83.6577,84.2836,83.1185,83.3303,119690.0
2023-02-16 10:00:00,86.5,87.72,86.18,87.63,77367.0,83.2918,84.4665,82.9837,84.3799,77367.0
2023-02-16 10:30:00,87.59,87.99,87.48,87.82,31209.0,84.3414,84.7265,84.2354,84.5628,31209.0
2023-02-16 11:00:00,87.98,88.2,87.63,87.96,52512.0,84.7169,84.9287,84.3799,84.6976,52512.0
2023-02-16 11:30:00,87.96,88.03,87.5,87.7,56738.0,84.6976,84.765,84.2547,84.4473,56738.0
2023-02-16 12:00:00,87.76,88.26,87.39,88.03,32256.0,84.5051,84.9865,84.1488,84.765,32256.0
2023-02-16 12:30:00,88.01,88.37,88.0,88.01,16717.0,84.7458,85.0924,84.7362,84.7458,16717.0
2023-02-16 13:00:00,88.12,88.25,87.63,87.69,24733.0,84.8517,84.9769,84.3799,84.4377,24733.0
2023-02-16 13:30:00,87.76,88.05,87.6,88.02,26700.0,84.5051,84.7843,84.351,84.7554,26700.0
2023-02-16 14:00:00,88.1,88.69,88.06,88.6,23004.0,84.8324,85.4006,84.7939,85.3139,23004.0
2023-02-16 14:30:00,88.54,88.63,88.19,88.35,17265.0,85.2561,85.3428,84.9191,85.0732,17265.0
2023-02-16 15:00:00,88.17,88.2,86.91,86.91,78962.0,84.8999,84.9287,83.6866,83.6866,78962.0
2023-02-16 15:30:00,86.87,87.08,86.39,86.4,80417.0,83.6481,83.8503,83.1859,83.1955,80417.0
2023-02-17 09:30:00,85.2,85.62,84.44,84.55,85957.0,82.04,82.4444,81.3082,81.4141,85957.0
2023-02-17 10:00:00,84.7,86.06,84.7,85.67,57803.0,81.5586,82.8681,81.5586,82.4926,57803.0
2023-02-17 10:30:00,85.56,86.24,85.24,85.24,72475.0,82.3867,83.0414,82.0785,82.0785,72475.0
2023-02-17 11:00:00,85.17,85.34,84.84,84.96,37513.0,82.0111,82.1748,81.6934,81.8089,37513.0
2023-02-17 11:30:00,84.98,85.88,84.93,85.39,24466.0,81.8282,82.6948,81.78,82.223,24466.0
2023-02-17 12:00:00,85.47,86.02,85.47,86.02,141620.0,82.3,82.8296,82.3,82.8296,141620.0
2023-02-17 12:30:00,85.87,85.87,85.2,85.29,10369.0,82.6852,82.6852,82.04,82.1267,10369.0
2023-02-17 13:00:00,85.32,85.9,85.15,85.46,34219.0,82.1556,82.714,81.9919,82.2904,34219.0
2023-02-17 13:30:00,85.34,85.75,85.26,85.36,8225.0,82.1748,82.5696,82.0978,82.1941,8225.0
2023-02-17 14:00:00,85.58,86.19,85.44,86.05,38957.0,82.4059,82.9933,82.2711,82.8585,38957.0
2023-02-17 14:30:00,86.11,86.68,85.96,86.55,35521.0,82.9163,83.4651,82.7718,83.3399,35521.0
2023-02-17 15:00:00,86.62,86.78,86.27,86.35,41669.0,83.4073,83.5614,83.0703,83.1474,41669.0
2023-02-17 15:30:00,86.31,86.88,86.07,86.49,56721.0,83.1088,83.6577,82.8777,83.2822,56721.0
2023-02-21 09:30:00,84.68,84.71,83.22,83.25,178667.0,81.5393,81.5682,80.1334,80.1623,178667.0
2023-02-21 10:00:00,83.1,83.47,82.45,82.54,128372.0,80.0179,80.3742,79.392,79.4787,128372.0
2023-02-21 10:30:00,82.46,82.8,81.66,81.84,44464.0,79.4016,79.729,78.6313,78.8046,44464.0
2023-02-21 11:00:00,81.94,82.01,81.32,81.47,32793.0,78.9009,78.9683,78.3039,78.4483,32793.0
2023-02-21 11:30:00,81.41,81.66,81.11,81.35,23621.0,78.3906,78.6313,78.1017,78.3328,23621.0
2023-02-21 12:00:00,81.22,81.58,81.15,81.3,44902.0,78.2076,78.5543,78.1402,78.2847,44902.0
2023-02-21 12:30:00,81.17,81.69,81.15,81.44,25383.0,78.1595,78.6602,78.1402,78.4195,25383.0
2023-02-21 13:00:00,81.5,81.54,80.89,81.0,25156.0,78.4772,78.5158,77.8899,77.9958,25156.0
2023-02-21 13:30:00,80.94,80.94,80.48,80.6,30759.0,77.938,77.938,77.4951,77.6106,30759.0
2023-02-21 14:00:00,80.59,80.64,80.05,80.41,57870.0,77.601,77.6491,77.081,77.4277,57870.0
2023-02-21 14:30:00,80.36,81.25,80.36,81.13,90004.0,77.3795,78.2365,77.3795,78.121,90004.0
2023-02-21 15:00:00,81.11,81.38,80.86,81.31,93986.0,78.1017,78.3617,77.861,78.2943,93986.0
2023-02-21 15:30:00,81.36,81.9,81.15,81.29,199915.0,78.3424,78.8624,78.1402,78.275,199915.0
2023-02-22 09:30:00,81.5,81.5,80.76,81.17,32413.0,78.4772,78.4772,77.7647,78.1595,32413.0
2023-02-22 10:00:00,81.25,81.26,80.51,81.09,31241.0,78.2365,78.2461,77.524,78.0824,31241.0
2023-02-22 10:30:00,80.73,81.05,80.09,80.95,14358.0,77.7358,78.0439,77.1195,77.9476,14358.0
2023-02-22 11:00:00,80.95,81.16,80.83,81.11,10649.0,77.9476,78.1498,77.8321,78.1017,10649.0
2023-02-22 11:30:00,81.1,81.5,81.08,81.32,8443.0,78.0921,78.4772,78.0728,78.3039,8443.0
2023-02-22 12:00:00,81.4,81.9,81.25,81.78,14578.0,78.3809,78.8624,78.2365,78.7469,14578.0
2023-02-22 12:30:00,81.81,82.03,81.73,81.77,24352.0,78.7757,78.9876,78.6987,78.7372,24352.0
2023-02-22 13:00:00,81.75,82.07,81.62,82.04,21699.0,78.718,79.0261,78.5928,78.9972,21699.0
2023-02-22 13:30:00,82.0,82.07,81.64,81.85,18753.0,78.9587,79.0261,78.612,78.8143,18753.0
2023-02-22 14:00:00,81.72,82.18,80.8,81.22,53796.0,78.6891,79.132,77.8032,78.2076,53796.0
2023-02-22 14:30:00,81.15,81.18,80.15,80.15,43107.0,78.1402,78.1691,77.1773,77.1773,43107.0
2023-02-22 15:00:00,80.08,80.25,79.62,79.94,48449.0,77.1099,77.2736,76.667,76.9751,48449.0
2023-02-22 15:30:00,79.88,80.87,79.61,80.87,72606.0,76.9173,77.8706,76.6573,77.8706,72606.0
2023-02-23 09:30:00,81.81,83.06,81.36,82.31,80570.0,78.7757,79.9794,78.3424,79.2572,80570.0
2023-02-23 10:00:00,82.5,82.5,81.57,82.0,26449.0,79.4401,79.4401,78.5446,78.9587,26449.0
2023-02-23 10:30:00,82.02,82.07,80.35,80.86,74746.0,78.9779,79.0261,77.3699,77.861,74746.0
2023-02-23 11:00:00,81.04,81.33,80.08,80.17,33292.0,78.0343,78.3135,77.1099,77.1966,33292.0
2023-02-23 11:30:00,80.18,80.18,79.08,79.2,61414.0,77.2062,77.2062,76.147,76.2625,61414.0
2023-02-23 12:00:00,79.22,79.45,78.85,79.1,122940.0,76.2818,76.5033,75.9255,76.1663,122940.0
2023-02-23 12:30:00,79.01,79.67,78.91,79.65,58907.0,76.0796,76.7151,75.9833,76.6959,58907.0
2023-02-23 13:00:00,79.64,79.84,79.41,79.8,37266.0,76.6862,76.8788,76.4648,76.8403,37266.0
2023-02-23 13:30:00,79.8,80.12,79.53,80.01,25855.0,76.8403,77.1484,76.5803,77.0425,25855.0
2023-02-23 14:00:00,79.9,80.8,79.76,80.66,24851.0,76.9366,77.8032,76.8018,77.6684,24851.0
2023-02-23 14:30:00,80.7,81.07,80.7,80.88,75101.0,77.7069,78.0632,77.7069,77.8802,75101.0
2023-02-23 15:00:00,80.97,81.61,80.95,81.61,92611.0,77.9669,78.5832,77.9476,78.5832,92611.0
2023-02-23 15:30:00,81.52,81.71,80.95,81.1,80977.0,78.4965,78.6794,77.9476,78.0921,80977.0
2023-02-24 09:30:00,78.61,79.78,78.57,79.06,66585.0,75.6944,76.821,75.6559,76.1277,66585.0
2023-02-24 10:00:00,78.96,80.16,78.87,79.16,63307.0,76.0314,77.1869,75.9448,76.224,63307.0
2023-02-24 10:30:00,79.15,79.42,78.84,79.24,54197.0,76.2144,76.4744,75.9159,76.3011,54197.0
2023-02-24 11:00:00,79.47,80.46,79.46,80.31,59678.0,76.5225,77.4758,76.5129,77.3314,59678.0
2023-02-24 11:30:00,80.36,81.18,80.15,80.66,80123.0,77.3795,78.1691,77.1773,77.6684,80123.0
2023-02-24 12:00:00,80.85,80.85,80.34,80.65,22821.0,77.8513,77.8513,77.3603,77.6588,22821.0
2023-02-24 12:30:00,80.7,80.71,79.99,80.05,11879.0,77.7069,77.7165,77.0232,77.081,11879.0
2023-02-24 13:00:00,80.11,80.59,79.95,80.55,8790.0,77.1388,77.601,76.9847,77.5625,8790.0
2023-02-24 13:30:00,80.3,81.0,80.16,80.88,12579.0,77.3217,77.9958,77.1869,77.8802,12579.0
2023-02-24 14:00:00,80.94,81.37,80.81,81.03,57160.0,77.938,78.3521,77.8128,78.0247,57160.0
2023-02-24 14:30:00,80.98,81.55,80.55,81.38,46880.0,77.9765,78.5254,77.5625,78.3617,46880.0
2023-02-24 15:00:00,81.52,81.96,81.31,81.48,60463.0,78.4965,78.9202,78.2943,78.458,60463.0
2023-02-24 15:30:00,81.48,81.48,80.5,81.28,110492.0,78.458,78.458,77.5143,78.2654,110492.0
2023-02-27 09:30:00,83.16,83.5,82.17,83.27,83692.0,80.0757,80.4031,79.1224,80.1816,83692.0
2023-02-27 10:00:00,83.26,83.84,83.14,83.61,65146.0,80.172,80.7304,80.0564,80.509,65146.0
2023-02-27 10:30:00,83.67,83.75,82.32,82.6,76732.0,80.5668,80.6438,79.2668,79.5364,76732.0
2023-02-27 11:00:00,82.62,82.92,81.9,81.9,27677.0,79.5557,79.8446,78.8624,78.8624,27677.0
2023-02-27 11:30:00,81.95,81.96,81.5,81.8,29210.0,78.9105,78.9202,78.4772,78.7661,29210.0
2023-02-27 12:00:00,81.85,81.85,81.25,81.61,15707.0,78.8143,78.8143,78.2365,78.5832,15707.0
2023-02-27 12:30:00,81.68,81.98,81.63,81.76,12427.0,78.6506,78.9394,78.6024,78.7276,12427.0
2023-02-27 13:00:00,81.8,81.99,81.64,81.83,14239.0,78.7661,78.9491,78.612,78.795,14239.0
2023-02-27 13:30:00,81.92,82.1,81.58,82.03,13021.0,78.8817,79.055,78.5543,78.9876,13021.0
2023-02-27 14:00:00,82.09,82.49,81.7,81.87,21964.0,79.0454,79.4305,78.6698,78.8335,21964.0
2023-02-27 14:30:00,81.81,81.82,81.3,81.59,22574.0,78.7757,78.7854,78.2847,78.5639,22574.0
2023-02-27 15:00:00,81.45,81.52,80.95,81.24,27002.0,78.4291,78.4965,77.9476,78.2269,27002.0
2023-02-27 15:30:00,81.18,81.28,80.67,81.21,82249.0,78.1691,78.2654,77.678,78.198,82249.0
2023-02-28 09:30:00,81.43,81.99,80.82,81.74,46121.0,78.4098,78.9491,77.8225,78.7083,46121.0
2023-02-28 10:00:00,81.75,82.03,80.97,81.55,22998.0,78.718,78.9876,77.9669,78.5254,22998.0
2023-02-28 10:30:00,81.47,81.89,81.43,81.71,11425.0,78.4483,78.8528,78.4098,78.6794,11425.0
2023-02-28 11:00:00,81.74,82.34,81.74,82.15,18688.0,78.7083,79.2861,78.7083,79.1031,18688.0
2023-02-28 11:30:00,82.12,82.33,81.97,81.97,12451.0,79.0742,79.2765,78.9298,78.9298,12451.0
2023-02-28 12:00:00,82.03,82.42,81.93,82.29,13914.0,78.9876,79.3631,78.8913,79.2379,13914.0
2023-02-28 12:30:00,82.28,82.66,81.89,82.54,19508.0,79.2283,79.5942,78.8528,79.4787,19508.0
2023-02-28 13:00:00,82.62,82.72,82.45,82.59,11735.0,79.5557,79.652,79.392,79.5268,11735.0
2023-02-28 13:30:00,82.75,82.77,82.42,82.6,10523.0,79.6809,79.7001,79.3631,79.5364,10523.0
2023-02-28 14:00:00,82.6,82.8,82.09,82.21,18734.0,79.5364,79.729,79.0454,79.1609,18734.0
2023-02-28 14:30:00,82.19,82.43,82.05,82.15,30931.0,79.1416,79.3727,79.0068,79.1031,30931.0
2023-02-28 15:00:00,82.05,82.3,81.89,81.94,11336.0,79.0068,79.2476,78.8528,78.9009,11336.0
2023-02-28 15:30:00,81.88,82.07,81.44,81.44,44414.0,78.8431,79.0261,78.4195,78.4195,44414.0
2023-03-01 09:30:00,80.52,81.39,79.88,80.74,65093.0,77.5336,78.3713,76.9173,77.7454,65093.0
2023-03-01 10:00:00,80.89,81.05,79.85,80.58,74548.0,77.8899,78.0439,76.8884,77.5914,74548.0
2023-03-01 10:30:00,80.54,81.59,80.11,81.55,31623.0,77.5528,78.5639,77.1388,78.5254,31623.0
2023-03-01 11:00:00,81.41,81.41,79.9,80.69,32305.0,78.3906,78.3906,76.9366,77.6973,32305.0
2023-03-01 11:30:00,80.71,81.56,80.71,81.23,28158.0,77.7165,78.535,77.7165,78.2173,28158.0
2023-03-01 12:00:00,81.25,81.56,81.09,81.29,6933.0,78.2365,78.535,78.0824,78.275,6933.0
2023-03-01 12:30:00,81.34,81.82,81.2,81.61,14196.0,78.3232,78.7854,78.1884,78.5832,14196.0
2023-03-01 13:00:00,81.48,81.49,81.06,81.06,16173.0,78.458,78.4676,78.0536,78.0536,16173.0
2023-03-01 13:30:00,80.98,80.99,80.6,80.64,7902.0,77.9765,77.9862,77.6106,77.6491,7902.0
2023-03-01 14:00:00,80.58,80.6,80.2,80.2,23627.0,77.5914,77.6106,77.2255,77.2255,23627.0
2023-03-01 14:30:00,80.12,80.26,79.81,79.98,40356.0,77.1484,77.2832,76.8499,77.0136,40356.0
2023-03-01 15:00:00,80.09,80.46,80.09,80.2,14793.0,77.1195,77.4758,77.1195,77.2255,14793.0
2023-03-01 15:30:00,80.23,80.98,80.22,80.67,56617.0,77.2543,77.9765,77.2447,77.678,56617.0
2023-03-02 09:30:00,79.32,79.36,76.69,77.13,143915.0,76.3781,76.4166,73.8456,74.2693,143915.0
2023-03-02 10:00:00,77.13,77.84,77.12,77.68,74515.0,74.2693,74.953,74.2597,74.7989,74515.0
2023-03-02 10:30:00,77.68,78.14,77.53,78.04,51210.0,74.7989,75.2419,74.6545,75.1456,51210.0
2023-03-02 11:00:00,78.01,78.37,77.93,78.03,36588.0,75.1167,75.4633,75.0396,75.1359,36588.0
2023-03-02 11:30:00,78.09,78.36,77.67,77.73,25045.0,75.1937,75.4537,74.7893,74.8471,25045.0
2023-03-02 12:00:00,77.73,77.75,77.32,77.48,15699.0,74.8471,74.8663,74.4523,74.6063,15699.0
2023-03-02 12:30:00,77.52,77.82,77.31,77.75,27512.0,74.6449,74.9337,74.4426,74.8663,27512.0
2023-03-02 13:00:00,77.81,77.84,77.5,77.58,5765.0,74.9241,74.953,74.6256,74.7026,5765.0
2023-03-02 13:30:00,77.54,78.65,77.54,78.59,43281.0,74.6641,75.7329,74.6641,75.6752,43281.0
2023-03-02 14:00:00,78.7,79.08,78.23,78.68,41022.0,75.7811,76.147,75.3285,75.7618,41022.0
2023-03-02 14:30:00,78.7,78.84,78.37,78.83,29526.0,75.7811,75.9159,75.4633,75.9063,29526.0
2023-03-02 15:00:00,78.8,79.3,78.53,79.25,26550.0,75.8774,76.3588,75.6174,76.3107,26550.0
2023-03-02 15:30:00,79.25,79.8,79.14,79.5,31419.0,76.3107,76.8403,76.2048,76.5514,31419.0
2023-03-03 09:30:00,80.11,81.25,80.09,80.87,49605.0,77.1388,78.2365,77.1195,77.8706,49605.0
2023-03-03 10:00:00,81.11,81.24,79.96,81.24,43047.0,78.1017,78.2269,76.9944,78.2269,43047.0
2023-03-03 10:30:00,81.2,81.2,80.85,81.06,22877.0,78.1884,78.1884,77.8513,78.0536,22877.0
2023-03-03 11:00:00,81.13,81.49,81.06,81.45,14977.0,78.121,78.4676,78.0536,78.4291,14977.0
2023-03-03 11:30:00,81.49,81.88,81.34,81.84,25280.0,78.4676,78.8431,78.3232,78.8046,25280.0
2023-03-03 12:00:00,81.85,82.19,81.84,81.91,29464.0,78.8143,79.1416,78.8046,78.872,29464.0
2023-03-03 12:30:00,82.0,82.35,81.96,82.34,18099.0,78.9587,79.2957,78.9202,79.2861,18099.0
2023-03-03 13:00:00,82.32,82.5,82.11,82.26,23952.0,79.2668,79.4401,79.0646,79.209,23952.0
2023-03-03 13:30:00,82.26,82.26,82.03,82.05,14044.0,79.209,79.209,78.9876,79.0068,14044.0
2023-03-03 14:00:00,82.1,82.71,82.05,82.7,16933.0,79.055,79.6424,79.0068,79.6327,16933.0
2023-03-03 14:30:00,82.67,82.77,82.5,82.77,34099.0,79.6038,79.7001,79.4401,79.7001,34099.0
2023-03-03 15:00:00,82.8,83.19,82.79,83.07,47736.0,79.729,80.1046,79.7194,79.989,47736.0
2023-03-03 15:30:00,82.96,83.22,82.67,83.18,78094.0,79.8831,80.1334,79.6038,80.0949,78094.0
2023-03-06 09:30:00,83.53,84.0,83.0,84.0,81974.0,80.4319,80.8845,79.9216,80.8845,81974.0
2023-03-06 10:00:00,84.0,84.95,83.77,84.48,77785.0,80.8845,81.7993,80.663,81.3467,77785.0
2023-03-06 10:30:00,84.5,84.69,84.14,84.17,43659.0,81.366,81.5489,81.0193,81.0482,43659.0
2023-03-06 11:00:00,84.15,84.59,83.79,83.8,28986.0,81.029,81.4526,80.6823,80.6919,28986.0
2023-03-06 11:30:00,83.8,84.01,83.64,83.86,27527.0,80.6919,80.8941,80.5379,80.7497,27527.0
2023-03-06 12:00:00,83.96,84.33,83.88,83.88,17544.0,80.846,81.2023,80.769,80.769,17544.0
2023-03-06 12:30:00,83.95,84.0,83.43,83.49,13745.0,80.8364,80.8845,80.3357,80.3934,13745.0
2023-03-06 13:00:00,83.5,83.56,83.2,83.3,19979.0,80.4031,80.4608,80.1142,80.2105,19979.0
2023-03-06 13:30:00,83.24,83.24,82.73,82.84,13663.0,80.1527,80.1527,79.6616,79.7675,13663.0
2023-03-06 14:00:00,82.83,83.38,82.83,83.31,20252.0,79.7579,80.2875,79.7579,80.2201,20252.0
2023-03-06 14:30:00,83.4,83.67,83.19,83.47,15890.0,80.3068,80.5668,80.1046,80.3742,15890.0
2023-03-06 15:00:00,83.45,83.74,83.32,83.37,28822.0,80.3549,80.6342,80.2297,80.2779,28822.0
2023-03-06 15:30:00,83.39,83.64,83.29,83.4,52532.0,80.2971,80.5379,80.2008,80.3068,52532.0
2023-03-07 09:30:00,82.71,82.71,81.66,82.12,68926.0,79.6424,79.6424,78.6313,79.0742,68926.0
2023-03-07 10:00:00,82.22,82.22,80.34,80.97,68005.0,79.1705,79.1705,77.3603,77.9669,68005.0
2023-03-07 10:30:00,80.9,81.36,79.34,79.34,97314.0,77.8995,78.3424,76.3973,76.3973,97314.0
2023-03-07 11:00:00,79.25,79.86,78.87,78.95,51234.0,76.3107,76.8981,75.9448,76.0218,51234.0
2023-03-07 11:30:00,78.9,79.13,78.4,78.43,47221.0,75.9737,76.1951,75.4922,75.5211,47221.0
2023-03-07 12:00:00,78.44,79.72,78.29,79.14,53012.0,75.5307,76.7633,75.3863,76.2048,53012.0
2023-03-07 12:30:00,79.06,79.19,78.42,78.42,19311.0,76.1277,76.2529,75.5115,75.5115,19311.0
2023-03-07 13:00:00,78.38,78.38,77.46,77.51,57523.0,75.473,75.473,74.5871,74.6352,57523.0
2023-03-07 13:30:00,77.46,77.65,76.38,76.68,127802.0,74.5871,74.77,73.5471,73.836,127802.0
2023-03-07 14:00:00,76.7,77.18,76.65,77.01,61475.0,73.8553,74.3175,73.8071,74.1538,61475.0
2023-03-07 14:30:00,77.01,77.15,76.7,76.81,74270.0,74.1538,74.2886,73.8553,73.9612,74270.0
2023-03-07 15:00:00,76.84,77.45,76.84,77.16,65218.0,73.9901,74.5774,73.9901,74.2982,65218.0
2023-03-07 15:30:00,77.25,77.92,76.9,77.02,119423.0,74.3849,75.03,74.0478,74.1634,119423.0
2023-03-08 09:30:00,76.66,77.73,76.16,77.62,158741.0,73.8167,74.8471,73.3353,74.7411,158741.0
2023-03-08 10:00:00,77.53,77.6,76.34,77.23,44577.0,74.6545,74.7219,73.5086,74.3656,44577.0
2023-03-08 10:30:00,77.17,77.84,76.51,76.61,41915.0,74.3078,74.953,73.6723,73.7686,41915.0
2023-03-08 11:00:00,76.75,77.02,76.67,76.85,26499.0,73.9034,74.1634,73.8264,73.9997,26499.0
2023-03-08 11:30:00,76.91,77.22,76.5,76.82,43475.0,74.0575,74.356,73.6627,73.9708,43475.0
2023-03-08 12:00:00,76.83,76.84,75.88,75.88,43643.0,73.9804,73.9901,73.0657,73.0657,43643.0
2023-03-08 12:30:00,75.89,76.15,75.58,75.83,30037.0,73.0753,73.3257,72.7768,73.0175,30037.0
2023-03-08 13:00:00,75.78,75.89,75.12,75.16,66252.0,72.9694,73.0753,72.3339,72.3724,66252.0
2023-03-08 13:30:00,75.14,75.31,74.9,75.02,50984.0,72.3531,72.5168,72.122,72.2376,50984.0
2023-03-08 14:00:00,75.06,75.3,74.9,75.29,37695.0,72.2761,72.5072,72.122,72.4976,37695.0
2023-03-08 14:30:00,75.36,75.4,74.94,75.06,20631.0,72.565,72.6035,72.1605,72.2761,20631.0
2023-03-08 15:00:00,75.03,75.16,74.92,75.16,35111.0,72.2472,72.3724,72.1413,72.3724,35111.0
2023-03-08 15:30:00,75.14,76.16,75.12,76.05,55585.0,72.3531,73.3353,72.3339,73.2294,55585.0
2023-03-09 09:30:00,74.59,75.09,73.51,73.68,103984.0,71.8235,72.305,70.7836,70.9473,103984.0
2023-03-09 10:00:00,73.68,73.7,72.53,73.15,91253.0,70.9473,70.9665,69.8399,70.4369,91253.0
2023-03-09 10:30:00,73.22,73.97,73.17,73.35,106479.0,70.5043,71.2265,70.4562,70.6295,106479.0
2023-03-09 11:00:00,73.26,73.29,72.05,72.07,70757.0,70.5429,70.5717,69.3777,69.397,70757.0
2023-03-09 11:30:00,72.04,72.09,71.22,71.44,126948.0,69.3681,69.4162,68.5785,68.7904,126948.0
2023-03-09 12:00:00,71.41,71.48,70.95,71.21,85584.0,68.7615,68.8289,68.3185,68.5689,85584.0
2023-03-09 12:30:00,71.15,71.22,69.77,69.77,148105.0,68.5111,68.5785,67.1823,67.1823,148105.0
2023-03-09 13:00:00,69.78,69.89,68.88,69.12,151072.0,67.1919,67.2978,66.3253,66.5564,151072.0
2023-03-09 13:30:00,69.09,69.22,68.01,68.48,186159.0,66.5275,66.6527,65.4876,65.9401,186159.0
2023-03-09 14:00:00,68.5,69.41,68.15,69.17,175241.0,65.9594,66.8356,65.6224,66.6045,175241.0
2023-03-09 14:30:00,69.06,69.06,67.69,67.7,129706.0,66.4986,66.4986,65.1794,65.1891,129706.0
2023-03-09 15:00:00,67.77,67.87,65.68,66.4,348703.0,65.2565,65.3528,63.244,63.9373,348703.0
2023-03-09 15:30:00,66.27,67.48,66.25,66.76,268198.0,63.8121,64.9772,63.7928,64.2839,268198.0
2023-03-10 09:30:00,64.47,64.86,60.66,63.46,830198.0,62.0789,62.4544,58.4102,61.1063,830198.0
2023-03-10 10:00:00,63.75,65.09,63.01,64.22,449252.0,61.3856,62.6759,60.673,61.8381,449252.0
2023-03-10 10:30:00,64.18,65.35,62.72,65.25,223716.0,61.7996,62.9262,60.3938,62.8299,223716.0
2023-03-10 11:00:00,65.28,67.36,65.0,67.28,349838.0,62.8588,64.8617,62.5892,64.7846,349838.0
2023-03-10 11:30:00,67.27,67.76,64.87,65.04,377442.0,64.775,65.2468,62.464,62.6277,377442.0
2023-03-10 12:00:00,65.07,65.31,63.51,63.76,167984.0,62.6566,62.8877,61.1545,61.3952,167984.0
2023-03-10 12:30:00,63.86,65.08,63.86,63.97,122753.0,61.4915,62.6662,61.4915,61.5974,122753.0
2023-03-10 13:00:00,64.09,64.3,62.22,62.42,111826.0,61.713,61.9152,59.9123,60.1049,111826.0
2023-03-10 13:30:00,62.44,62.55,61.65,62.03,139184.0,60.1242,60.2301,59.3635,59.7294,139184.0
2023-03-10 14:00:00,62.12,64.0,62.12,63.2,88161.0,59.816,61.6263,59.816,60.856,88161.0
2023-03-10 14:30:00,63.41,64.57,63.38,63.76,114859.0,61.0582,62.1752,61.0293,61.3952,114859.0
2023-03-10 15:00:00,63.75,64.17,62.91,63.52,136383.0,61.3856,61.79,60.5767,61.1641,136383.0
2023-03-10 15:30:00,63.53,63.54,62.33,62.97,239195.0,61.1737,61.1834,60.0182,60.6345,239195.0
2023-03-13 09:30:00,56.89,58.51,54.55,57.84,1082348.0,54.78,56.3399,52.5268,55.6948,1082348.0
2023-03-13 10:00:00,57.77,57.97,55.01,55.27,581781.0,55.6274,55.8199,52.9697,53.2201,581781.0
2023-03-13 10:30:00,55.51,57.89,55.1,57.72,421769.0,53.4512,55.7429,53.0564,55.5792,421769.0
2023-03-13 11:00:00,57.85,59.9,57.03,59.69,496652.0,55.7044,57.6784,54.9148,57.4762,496652.0
2023-03-13 11:30:00,59.69,59.71,57.1,58.16,286010.0,57.4762,57.4954,54.9822,56.0029,286010.0
2023-03-13 12:00:00,58.16,59.15,56.9,57.73,161895.0,56.0029,56.9562,54.7896,55.5888,161895.0
2023-03-13 12:30:00,57.8,58.44,56.44,56.52,301165.0,55.6562,56.2725,54.3467,54.4237,301165.0
2023-03-13 13:00:00,56.53,56.97,55.82,56.43,323579.0,54.4334,54.857,53.7497,54.3371,323579.0
2023-03-13 13:30:00,56.22,57.48,55.61,57.28,186549.0,54.1348,55.3481,53.5475,55.1555,186549.0
2023-03-13 14:00:00,57.4,58.44,57.12,57.92,116027.0,55.2711,56.2725,55.0015,55.7718,116027.0
2023-03-13 14:30:00,57.99,58.5,57.35,57.8,101716.0,55.8392,56.3303,55.2229,55.6562,101716.0
2023-03-13 15:00:00,57.86,58.15,56.4,56.53,183705.0,55.714,55.9933,54.3082,54.4334,183705.0
2023-03-13 15:30:00,56.62,56.7,55.39,55.47,368355.0,54.52,54.597,53.3356,53.4127,368355.0
2023-03-14 09:30:00,61.77,61.8,58.88,59.54,910770.0,59.479,59.5079,56.6962,57.3317,910770.0
2023-03-14 10:00:00,59.47,59.98,58.45,59.7,351196.0,57.2643,57.7554,56.2821,57.4858,351196.0
2023-03-14 10:30:00,59.61,60.28,59.3,59.55,346248.0,57.3991,58.0443,57.1006,57.3413,346248.0
2023-03-14 11:00:00,59.53,60.25,59.38,59.85,165352.0,57.3221,58.0154,57.1776,57.6302,165352.0
2023-03-14 11:30:00,59.85,60.2,59.26,59.41,127684.0,57.6302,57.9672,57.0621,57.2065,127684.0
2023-03-14 12:00:00,59.45,59.73,59.02,59.03,125014.0,57.2451,57.5147,56.831,56.8406,125014.0
2023-03-14 12:30:00,59.03,59.55,58.5,58.55,140356.0,56.8406,57.3413,56.3303,56.3784,140356.0
2023-03-14 13:00:00,58.49,58.7,56.73,57.79,338641.0,56.3207,56.5229,54.6259,55.6466,338641.0
2023-03-14 13:30:00,57.63,58.49,57.6,58.04,153978.0,55.4926,56.3207,55.4637,55.8873,153978.0
2023-03-14 14:00:00,58.15,58.3,57.17,58.07,134463.0,55.9933,56.1377,55.0496,55.9162,134463.0
2023-03-14 14:30:00,58.08,58.6,57.91,58.2,89579.0,55.9259,56.4266,55.7622,56.0414,89579.0
2023-03-14 15:00:00,58.27,58.34,57.27,57.78,102075.0,56.1088,56.1762,55.1459,55.637,102075.0
2023-03-14 15:30:00,57.74,59.2,57.72,59.03,272725.0,55.5985,57.0043,55.5792,56.8406,272725.0
2023-03-15 09:30:00,53.89,54.75,53.0,53.5,909331.0,51.8913,52.7194,51.0343,51.5157,909331.0
2023-03-15 10:00:00,53.45,54.6,53.06,53.67,501416.0,51.4676,52.5749,51.0921,51.6794,501416.0
2023-03-15 10:30:00,53.58,54.13,52.5,53.29,552794.0,51.5928,52.1224,50.5528,51.3135,552794.0
2023-03-15 11:00:00,53.3,54.4,53.06,53.5,286734.0,51.3231,52.3824,51.0921,51.5157,286734.0
2023-03-15 11:30:00,53.32,53.76,52.83,53.0,267442.0,51.3424,51.7661,50.8706,51.0343,267442.0
2023-03-15 12:00:00,53.1,53.48,52.2,52.46,322291.0,51.1306,51.4965,50.2639,50.5143,322291.0
2023-03-15 12:30:00,52.46,52.55,51.65,51.94,273454.0,50.5143,50.601,49.7343,50.0136,273454.0
2023-03-15 13:00:00,51.9,52.94,51.7,52.71,233500.0,49.9751,50.9765,49.7825,50.755,233500.0
2023-03-15 13:30:00,52.72,52.85,52.02,52.54,172455.0,50.7647,50.8898,50.0906,50.5913,172455.0
2023-03-15 14:00:00,52.52,54.35,51.82,53.59,475951.0,50.5721,52.3342,49.898,51.6024,475951.0
2023-03-15 14:30:00,53.63,54.26,53.2,53.75,342842.0,51.6409,52.2475,51.2269,51.7565,342842.0
2023-03-15 15:00:00,53.86,54.0,52.89,53.84,337428.0,51.8624,51.9972,50.9284,51.8431,337428.0
2023-03-15 15:30:00,53.76,54.1,52.82,54.1,391620.0,51.7661,52.0935,50.861,52.0935,391620.0
2023-03-16 09:30:00,53.21,53.41,52.14,53.06,513206.0,51.2365,51.4291,50.2062,51.0921,513206.0
2023-03-16 10:00:00,52.98,53.04,51.45,52.25,350477.0,51.015,51.0728,49.5418,50.3121,350477.0
2023-03-16 10:30:00,52.28,55.48,52.12,54.75,658747.0,50.341,53.4223,50.1869,52.7194,658747.0
2023-03-16 11:00:00,54.74,55.94,54.22,55.63,423092.0,52.7097,53.8652,52.209,53.5667,423092.0
2023-03-16 11:30:00,55.64,56.59,55.15,56.35,290516.0,53.5764,54.4911,53.1045,54.26,290516.0
2023-03-16 12:00:00,56.3,56.44,55.68,56.39,287081.0,54.2119,54.3467,53.6149,54.2985,287081.0
2023-03-16 12:30:00,56.46,57.67,55.88,57.67,289117.0,54.3659,55.5311,53.8075,55.5311,289117.0
2023-03-16 13:00:00,57.68,58.81,57.43,57.96,515823.0,55.5407,56.6288,55.3,55.8103,515823.0
2023-03-16 13:30:00,57.96,57.96,57.15,57.33,171346.0,55.8103,55.8103,55.0304,55.2037,171346.0
2023-03-16 14:00:00,57.27,57.35,56.58,56.78,137949.0,55.1459,55.2229,54.4815,54.6741,137949.0
2023-03-16 14:30:00,56.82,56.82,56.15,56.65,134985.0,54.7126,54.7126,54.0674,54.5489,134985.0
2023-03-16 15:00:00,56.69,57.06,56.3,56.98,139402.0,54.5874,54.9437,54.2119,54.8667,139402.0
2023-03-16 15:30:00,56.94,57.46,56.74,57.13,275612.0,54.8281,55.3289,54.6356,55.0111,275612.0
2023-03-17 09:30:00,55.37,55.37,52.88,53.0,722214.0,53.3164,53.3164,50.9187,51.0343,722214.0
2023-03-17 10:00:00,53.07,53.78,51.7,52.21,619677.0,51.1017,51.7853,49.7825,50.2736,619677.0
2023-03-17 10:30:00,52.25,52.38,51.6,51.87,316971.0,50.3121,50.4373,49.6862,49.9462,316971.0
2023-03-17 11:00:00,51.89,52.08,51.26,51.55,363289.0,49.9654,50.1484,49.3588,49.6381,363289.0
2023-03-17 11:30:00,51.51,51.82,51.18,51.48,323748.0,49.5995,49.898,49.2818,49.5707,323748.0
2023-03-17 12:00:00,51.58,52.52,51.55,52.5,273779.0,49.6669,50.5721,49.6381,50.5528,273779.0
2023-03-17 12:30:00,52.5,52.94,51.9,52.0,202633.0,50.5528,50.9765,49.9751,50.0714,202633.0
2023-03-17 13:00:00,52.01,52.36,51.88,51.96,111062.0,50.081,50.418,49.9558,50.0328,111062.0
2023-03-17 13:30:00,52.0,52.21,51.76,52.06,135486.0,50.0714,50.2736,49.8403,50.1291,135486.0
2023-03-17 14:00:00,52.13,52.2,51.25,51.29,180147.0,50.1965,50.2639,49.3492,49.3877,180147.0
2023-03-17 14:30:00,51.26,51.92,51.23,51.78,146615.0,49.3588,49.9943,49.3299,49.8595,146615.0
2023-03-17 15:00:00,51.82,52.17,51.59,52.11,176460.0,49.898,50.2351,49.6766,50.1773,176460.0
2023-03-17 15:30:00,52.13,52.15,51.43,51.47,323833.0,50.1965,50.2158,49.5225,49.561,323833.0
2023-03-20 09:30:00,52.63,54.14,52.53,54.06,951224.0,50.678,52.132,50.5817,52.055,951224.0
2023-03-20 10:00:00,54.1,54.5,53.43,54.16,416127.0,52.0935,52.4786,51.4483,52.1513,416127.0
2023-03-20 10:30:00,54.18,54.41,53.8,54.23,203050.0,52.1705,52.392,51.8046,52.2187,203050.0
2023-03-20 11:00:00,54.18,54.56,54.01,54.5,184057.0,52.1705,52.5364,52.0068,52.4786,184057.0
2023-03-20 11:30:00,54.51,54.51,53.77,53.95,154790.0,52.4883,52.4883,51.7757,51.949,154790.0
2023-03-20 12:00:00,53.89,53.92,52.65,53.15,319817.0,51.8913,51.9202,50.6973,51.1787,319817.0
2023-03-20 12:30:00,53.17,53.83,53.06,53.67,166764.0,51.198,51.8335,51.0921,51.6794,166764.0
2023-03-20 13:00:00,53.68,54.04,53.53,53.53,137811.0,51.6891,52.0357,51.5446,51.5446,137811.0
2023-03-20 13:30:00,53.53,53.71,53.14,53.22,96279.0,51.5446,51.7179,51.1691,51.2461,96279.0
2023-03-20 14:00:00,53.29,53.43,52.97,53.2,134031.0,51.3135,51.4483,51.0054,51.2269,134031.0
2023-03-20 14:30:00,53.22,53.31,52.79,52.94,98778.0,51.2461,51.3328,50.8321,50.9765,98778.0
2023-03-20 15:00:00,52.91,53.14,52.71,53.1,127907.0,50.9476,51.1691,50.755,51.1306,127907.0
2023-03-20 15:30:00,53.06,53.52,53.04,53.29,168840.0,51.0921,51.535,51.0728,51.3135,168840.0
2023-03-21 09:30:00,56.83,57.17,56.27,57.03,680206.0,54.8814,55.2097,54.3406,55.0745,680206.0
2023-03-21 10:00:00,57.05,57.17,56.35,56.53,330156.0,55.0939,55.2097,54.4179,54.5917,330156.0
2023-03-21 10:30:00,56.58,57.27,56.39,56.58,481179.0,54.64,55.3063,54.4565,54.64,481179.0
2023-03-21 11:00:00,56.56,57.4,56.56,57.12,336441.0,54.6207,55.4319,54.6207,55.1615,336441.0
2023-03-21 11:30:00,57.16,57.39,56.66,56.83,150625.0,55.2001,55.4222,54.7172,54.8814,150625.0
2023-03-21 12:00:00,56.8,57.09,56.74,56.98,126656.0,54.8524,55.1325,54.7945,55.0263,126656.0
2023-03-21 12:30:00,57.0,57.07,56.55,56.75,162205.0,55.0456,55.1132,54.611,54.8041,162205.0
2023-03-21 13:00:00,56.75,57.07,56.61,57.04,51410.0,54.8041,55.1132,54.6689,55.0842,51410.0
2023-03-21 13:30:00,57.06,57.27,56.64,56.67,103015.0,55.1035,55.3063,54.6979,54.7269,103015.0
2023-03-21 14:00:00,56.65,56.88,56.52,56.82,265777.0,54.7076,54.9297,54.582,54.8717,265777.0
2023-03-21 14:30:00,56.82,56.86,56.57,56.7,116110.0,54.8717,54.9104,54.6303,54.7559,116110.0
2023-03-21 15:00:00,56.7,57.18,56.7,57.02,372674.0,54.7559,55.2194,54.7559,55.0649,372674.0
2023-03-21 15:30:00,57.07,57.48,56.9,57.18,437402.0,55.1132,55.5091,54.949,55.2194,437402.0
2023-03-22 09:30:00,57.18,57.29,56.35,56.85,291917.0,55.2194,55.3256,54.4179,54.9007,291917.0
2023-03-22 10:00:00,56.9,57.18,56.75,57.11,110746.0,54.949,55.2194,54.8041,55.1518,110746.0
2023-03-22 10:30:00,57.11,57.15,56.68,56.71,63111.0,55.1518,55.1904,54.7365,54.7655,63111.0
2023-03-22 11:00:00,56.74,56.74,56.09,56.11,293503.0,54.7945,54.7945,54.1668,54.1861,293503.0
2023-03-22 11:30:00,56.13,56.26,55.77,55.93,165638.0,54.2054,54.3309,53.8577,54.0123,165638.0
2023-03-22 12:00:00,55.98,56.13,55.84,56.04,101050.0,54.0605,54.2054,53.9253,54.1185,101050.0
2023-03-22 12:30:00,56.0,56.07,55.61,55.65,128909.0,54.0799,54.1475,53.7032,53.7419,128909.0
2023-03-22 13:00:00,55.63,55.89,55.42,55.78,97001.0,53.7225,53.9736,53.5197,53.8674,97001.0
2023-03-22 13:30:00,55.78,56.32,55.69,56.24,113065.0,53.8674,54.3889,53.7805,54.3116,113065.0
2023-03-22 14:00:00,56.29,57.56,56.23,56.49,465098.0,54.3599,55.5864,54.302,54.5531,465098.0
2023-03-22 14:30:00,56.51,57.58,55.54,56.05,469407.0,54.5724,55.6057,53.6356,54.1281,469407.0
2023-03-22 15:00:00,56.07,56.3,54.66,55.82,341792.0,54.1475,54.3696,52.7858,53.906,341792.0
2023-03-22 15:30:00,55.82,55.91,53.02,53.06,478185.0,53.906,53.9929,51.202,51.2407,478185.0
2023-03-23 09:30:00,53.5,54.09,53.22,53.71,432321.0,51.6656,52.2353,51.3952,51.8684,432321.0
2023-03-23 10:00:00,53.76,54.34,53.68,53.95,196413.0,51.9167,52.4768,51.8394,52.1001,196413.0
2023-03-23 10:30:00,53.95,54.63,53.59,54.61,180876.0,52.1001,52.7568,51.7525,52.7375,180876.0
2023-03-23 11:00:00,54.65,55.0,54.32,54.34,163236.0,52.7761,53.1141,52.4575,52.4768,163236.0
2023-03-23 11:30:00,54.35,54.61,54.21,54.27,176462.0,52.4864,52.7375,52.3512,52.4092,176462.0
2023-03-23 12:00:00,54.26,54.32,53.69,53.77,118660.0,52.3995,52.4575,51.8491,51.9263,118660.0
2023-03-23 12:30:00,53.78,53.92,53.31,53.42,64236.0,51.936,52.0712,51.4821,51.5883,64236.0
2023-03-23 13:00:00,53.35,53.53,52.45,52.68,365602.0,51.5207,51.6945,50.6516,50.8737,365602.0
2023-03-23 13:30:00,52.65,53.26,52.6,52.67,114724.0,50.8447,51.4338,50.7964,50.864,114724.0
2023-03-23 14:00:00,52.78,52.94,51.75,51.75,187341.0,50.9703,51.1248,49.9756,49.9756,187341.0
2023-03-23 14:30:00,51.72,52.08,51.09,51.81,329565.0,49.9466,50.2943,49.3382,50.0335,329565.0
2023-03-23 15:00:00,51.82,53.1,50.92,51.35,397787.0,50.0432,51.2793,49.174,49.5893,397787.0
2023-03-23 15:30:00,51.32,52.53,51.16,51.89,198800.0,49.5603,50.7288,49.4058,50.1108,198800.0
2023-03-24 09:30:00,49.94,50.47,48.86,49.75,832572.0,48.2276,48.7395,47.1847,48.0442,832572.0
2023-03-24 10:00:00,49.76,50.5,49.17,50.2,515209.0,48.0538,48.7684,47.484,48.4787,515209.0
2023-03-24 10:30:00,50.25,50.61,49.45,49.73,300444.0,48.527,48.8747,47.7544,48.0248,300444.0
2023-03-24 11:00:00,49.78,49.99,49.17,49.51,293602.0,48.0731,48.2759,47.484,47.8124,293602.0
2023-03-24 11:30:00,49.5,50.9,49.38,50.83,465484.0,47.8027,49.1547,47.6868,49.0871,465484.0
2023-03-24 12:00:00,50.85,51.28,50.34,50.53,294509.0,49.1064,49.5217,48.6139,48.7974,294509.0
2023-03-24 12:30:00,50.62,51.28,50.5,50.89,248145.0,48.8843,49.5217,48.7684,49.1451,248145.0
2023-03-24 13:00:00,50.9,51.42,50.67,51.14,207397.0,49.1547,49.6569,48.9326,49.3865,207397.0
2023-03-24 13:30:00,51.16,51.68,51.03,51.33,197755.0,49.4058,49.908,49.2803,49.57,197755.0
2023-03-24 14:00:00,51.34,51.91,51.28,51.56,177099.0,49.5796,50.1301,49.5217,49.7921,177099.0
2023-03-24 14:30:00,51.56,52.05,51.49,51.54,243326.0,49.7921,50.2653,49.7245,49.7728,243326.0
2023-03-24 15:00:00,51.55,51.95,51.24,51.83,163396.0,49.7824,50.1687,49.4831,50.0528,163396.0
2023-03-24 15:30:00,51.85,51.98,51.41,51.84,223749.0,50.0722,50.1977,49.6472,50.0625,223749.0
2023-03-27 09:30:00,54.5,54.84,53.43,54.03,734058.0,52.6313,52.9596,51.598,52.1774,734058.0
2023-03-27 10:00:00,54.04,54.27,53.46,53.53,399961.0,52.1871,52.4092,51.6269,51.6945,399961.0
2023-03-27 10:30:00,53.55,53.71,53.08,53.36,231387.0,51.7139,51.8684,51.26,51.5304,231387.0
2023-03-27 11:00:00,53.39,53.95,53.34,53.94,121642.0,51.5593,52.1001,51.5111,52.0905,121642.0
2023-03-27 11:30:00,53.91,54.2,53.76,53.97,140417.0,52.0615,52.3416,51.9167,52.1195,140417.0
2023-03-27 12:00:00,54.01,54.33,53.87,54.17,209124.0,52.1581,52.4671,52.0229,52.3126,209124.0
2023-03-27 12:30:00,54.18,54.35,54.04,54.17,100994.0,52.3223,52.4864,52.1871,52.3126,100994.0
2023-03-27 13:00:00,54.18,54.5,54.05,54.35,140805.0,52.3223,52.6313,52.1967,52.4864,140805.0
2023-03-27 13:30:00,54.38,54.48,54.13,54.16,87522.0,52.5154,52.612,52.274,52.3029,87522.0
2023-03-27 14:00:00,54.16,54.52,53.97,54.47,141708.0,52.3029,52.6506,52.1195,52.6023,141708.0
2023-03-27 14:30:00,54.5,54.78,54.5,54.77,138299.0,52.6313,52.9017,52.6313,52.892,138299.0
2023-03-27 15:00:00,54.73,54.8,54.37,54.59,138242.0,52.8534,52.921,52.5057,52.7182,138242.0
2023-03-27 15:30:00,54.63,54.68,53.85,54.0,291277.0,52.7568,52.8051,52.0036,52.1484,291277.0
2023-03-28 09:30:00,53.69,54.36,53.2,54.07,338060.0,51.8491,52.4961,51.3759,52.216,338060.0
2023-03-28 10:00:00,54.02,54.49,53.88,54.3,140801.0,52.1677,52.6216,52.0325,52.4381,140801.0
2023-03-28 10:30:00,54.33,54.34,53.7,53.83,109236.0,52.4671,52.4768,51.8587,51.9843,109236.0
2023-03-28 11:00:00,53.82,54.12,53.74,53.94,95508.0,51.9746,52.2643,51.8973,52.0905,95508.0
2023-03-28 11:30:00,53.96,54.12,53.84,54.03,69400.0,52.1098,52.2643,51.9939,52.1774,69400.0
2023-03-28 12:00:00,54.04,54.08,53.78,53.81,79810.0,52.1871,52.2257,51.936,51.9649,79810.0
2023-03-28 12:30:00,53.81,53.88,53.5,53.57,213743.0,51.9649,52.0325,51.6656,51.7332,213743.0
2023-03-28 13:00:00,53.65,53.68,53.15,53.28,129362.0,51.8104,51.8394,51.3276,51.4531,129362.0
2023-03-28 13:30:00,53.25,53.34,52.95,53.02,157986.0,51.4241,51.5111,51.1344,51.202,157986.0
2023-03-28 14:00:00,52.98,53.38,52.97,53.22,142389.0,51.1634,51.5497,51.1537,51.3952,142389.0
2023-03-28 14:30:00,53.23,53.65,53.15,53.63,109393.0,51.4048,51.8104,51.3276,51.7911,109393.0
2023-03-28 15:00:00,53.64,53.78,53.4,53.47,89277.0,51.8008,51.936,51.569,51.6366,89277.0
2023-03-28 15:30:00,53.41,53.94,53.36,53.9,291675.0,51.5787,52.0905,51.5304,52.0519,291675.0
2023-03-29 09:30:00,55.34,55.63,54.99,55.47,374290.0,53.4425,53.7225,53.1045,53.568,374290.0
2023-03-29 10:00:00,55.49,55.65,55.23,55.37,180426.0,53.5873,53.7419,53.3363,53.4715,180426.0
2023-03-29 10:30:00,55.45,55.45,54.93,55.04,185105.0,53.5487,53.5487,53.0465,53.1528,185105.0
2023-03-29 11:00:00,55.01,55.34,55.01,55.23,123251.0,53.1238,53.4425,53.1238,53.3363,123251.0
2023-03-29 11:30:00,55.28,55.79,55.23,55.77,234056.0,53.3845,53.8771,53.3363,53.8577,234056.0
2023-03-29 12:00:00,55.76,55.95,55.58,55.86,218801.0,53.8481,54.0316,53.6743,53.9447,218801.0
2023-03-29 12:30:00,55.85,56.0,55.68,55.75,299688.0,53.935,54.0799,53.7708,53.8384,299688.0
2023-03-29 13:00:00,55.74,55.91,55.63,55.88,169267.0,53.8288,53.9929,53.7225,53.964,169267.0
2023-03-29 13:30:00,55.83,55.83,55.49,55.55,228240.0,53.9157,53.9157,53.5873,53.6453,228240.0
2023-03-29 14:00:00,55.55,55.7,55.43,55.56,104864.0,53.6453,53.7901,53.5294,53.6549,104864.0
2023-03-29 14:30:00,55.57,56.02,55.53,55.99,154524.0,53.6646,54.0992,53.626,54.0702,154524.0
2023-03-29 15:00:00,56.02,56.23,55.32,56.21,290213.0,54.0992,54.302,53.4232,54.2827,290213.0
2023-03-29 15:30:00,56.2,56.41,55.98,56.29,277508.0,54.273,54.4758,54.0605,54.3599,277508.0
2023-03-30 09:30:00,57.4,57.55,56.93,57.12,398992.0,55.4319,55.5767,54.978,55.1615,398992.0
2023-03-30 10:00:00,57.13,57.18,56.35,56.55,319772.0,55.1711,55.2194,54.4179,54.611,319772.0
2023-03-30 10:30:00,56.62,56.82,56.29,56.35,119391.0,54.6786,54.8717,54.3599,54.4179,119391.0
2023-03-30 11:00:00,56.3,56.35,55.72,56.11,198969.0,54.3696,54.4179,53.8095,54.1861,198969.0
2023-03-30 11:30:00,56.07,56.09,55.52,55.71,126293.0,54.1475,54.1668,53.6163,53.7998,126293.0
2023-03-30 12:00:00,55.7,55.76,55.41,55.42,111547.0,53.7901,53.8481,53.5101,53.5197,111547.0
2023-03-30 12:30:00,55.42,55.42,54.96,55.15,197791.0,53.5197,53.5197,53.0755,53.259,197791.0
2023-03-30 13:00:00,55.15,55.4,55.11,55.16,77744.0,53.259,53.5004,53.2204,53.2687,77744.0
2023-03-30 13:30:00,55.17,55.3,54.91,55.3,110602.0,53.2783,53.4039,53.0272,53.4039,110602.0
2023-03-30 14:00:00,55.26,55.56,55.22,55.52,92125.0,53.3652,53.6549,53.3266,53.6163,92125.0
2023-03-30 14:30:00,55.54,55.71,55.37,55.59,69614.0,53.6356,53.7998,53.4715,53.6839,69614.0
2023-03-30 15:00:00,55.59,55.72,55.48,55.64,73040.0,53.6839,53.8095,53.5777,53.7322,73040.0
2023-03-30 15:30:00,55.65,55.91,55.64,55.86,105663.0,53.7419,53.9929,53.7322,53.9447,105663.0
2023-03-31 09:30:00,56.8,57.07,56.16,56.22,278958.0,54.8524,55.1132,54.2344,54.2923,278958.0
2023-03-31 10:00:00,56.24,56.78,56.23,56.64,221532.0,54.3116,54.8331,54.302,54.6979,221532.0
2023-03-31 10:30:00,56.66,56.82,56.47,56.8,174544.0,54.7172,54.8717,54.5337,54.8524,174544.0
2023-03-31 11:00:00,56.8,57.16,56.69,57.02,154214.0,54.8524,55.2001,54.7462,55.0649,154214.0
2023-03-31 11:30:00,57.02,57.06,56.81,56.92,101797.0,55.0649,55.1035,54.8621,54.9683,101797.0
2023-03-31 12:00:00,56.89,57.22,56.89,57.0,159402.0,54.9393,55.258,54.9393,55.0456,159402.0
2023-03-31 12:30:00,57.01,57.01,56.67,56.77,121715.0,55.0552,55.0552,54.7269,54.8235,121715.0
2023-03-31 13:00:00,56.79,56.84,56.64,56.71,108902.0,54.8428,54.8911,54.6979,54.7655,108902.0
2023-03-31 13:30:00,56.69,56.74,56.5,56.69,117906.0,54.7462,54.7945,54.5627,54.7462,117906.0
2023-03-31 14:00:00,56.7,56.84,56.51,56.57,122785.0,54.7559,54.8911,54.5724,54.6303,122785.0
2023-03-31 14:30:00,56.55,56.75,56.5,56.58,154270.0,54.611,54.8041,54.5627,54.64,154270.0
2023-03-31 15:00:00,56.58,57.3,56.57,57.25,294121.0,54.64,55.3353,54.6303,55.287,294121.0
2023-03-31 15:30:00,57.23,57.72,56.94,57.56,328569.0,55.2677,55.7409,54.9876,55.5864,328569.0
2023-04-03 09:30:00,57.56,58.69,57.44,58.27,363913.0,55.5864,56.6776,55.4705,56.272,363913.0
2023-04-03 10:00:00,58.36,58.6,58.2,58.55,108528.0,56.3589,56.5907,56.2044,56.5424,108528.0
2023-04-03 10:30:00,58.58,58.65,57.14,57.19,268753.0,56.5714,56.639,55.1808,55.2291,268753.0
2023-04-03 11:00:00,57.27,57.37,56.97,57.17,96860.0,55.3063,55.4029,55.0166,55.2097,96860.0
2023-04-03 11:30:00,57.2,57.58,57.18,57.54,135228.0,55.2387,55.6057,55.2194,55.5671,135228.0
2023-04-03 12:00:00,57.55,57.73,57.44,57.67,77109.0,55.5767,55.7505,55.4705,55.6926,77109.0
2023-04-03 12:30:00,57.67,57.9,57.62,57.73,58863.0,55.6926,55.9147,55.6443,55.7505,58863.0
2023-04-03 13:00:00,57.7,58.01,57.57,57.76,72103.0,55.7216,56.0209,55.596,55.7795,72103.0
2023-04-03 13:30:00,57.7,57.85,57.51,57.61,52835.0,55.7216,55.8664,55.5381,55.6347,52835.0
2023-04-03 14:00:00,57.58,57.91,57.58,57.88,34673.0,55.6057,55.9244,55.6057,55.8954,34673.0
2023-04-03 14:30:00,57.87,58.23,57.87,58.1,79295.0,55.8857,56.2334,55.8857,56.1078,79295.0
2023-04-03 15:00:00,58.12,58.26,57.98,58.15,53782.0,56.1272,56.2624,55.992,56.1561,53782.0
2023-04-03 15:30:00,58.15,58.25,57.89,58.04,128598.0,56.1561,56.2527,55.9051,56.0499,128598.0
2023-04-04 09:30:00,58.5,58.67,57.37,57.68,199741.0,56.4941,56.6583,55.4029,55.7023,199741.0
2023-04-04 10:00:00,57.71,58.0,56.98,57.07,167893.0,55.7312,56.0113,55.0263,55.1132,167893.0
2023-04-04 10:30:00,57.05,57.25,56.34,56.37,159292.0,55.0939,55.287,54.4082,54.4372,159292.0
2023-04-04 11:00:00,56.37,56.39,55.85,56.13,171193.0,54.4372,54.4565,53.935,54.2054,171193.0
2023-04-04 11:30:00,56.17,56.2,55.62,55.66,77453.0,54.244,54.273,53.7129,53.7515,77453.0
2023-04-04 12:00:00,55.67,55.86,55.18,55.66,136893.0,53.7612,53.9447,53.288,53.7515,136893.0
2023-04-04 12:30:00,55.67,55.78,55.39,55.73,79921.0,53.7612,53.8674,53.4908,53.8191,79921.0
2023-04-04 13:00:00,55.71,56.04,55.65,55.92,100928.0,53.7998,54.1185,53.7419,54.0026,100928.0
2023-04-04 13:30:00,55.93,56.18,55.75,55.87,85711.0,54.0123,54.2537,53.8384,53.9543,85711.0
2023-04-04 14:00:00,55.85,55.97,55.41,55.43,94533.0,53.935,54.0509,53.5101,53.5294,94533.0
2023-04-04 14:30:00,55.43,55.89,55.34,55.76,78291.0,53.5294,53.9736,53.4425,53.8481,78291.0
2023-04-04 15:00:00,55.68,56.08,55.61,55.77,110454.0,53.7708,54.1571,53.7032,53.8577,110454.0
2023-04-04 15:30:00,55.8,56.31,55.67,56.3,130002.0,53.8867,54.3792,53.7612,54.3696,130002.0
2023-04-05 09:30:00,55.0,56.55,55.0,56.23,252880.0,53.1141,54.611,53.1141,54.302,252880.0
2023-04-05 10:00:00,56.23,56.4,55.55,55.79,189224.0,54.302,54.4661,53.6453,53.8771,189224.0
2023-04-05 10:30:00,55.85,56.25,55.21,55.48,152097.0,53.935,54.3213,53.3169,53.5777,152097.0
2023-04-05 11:00:00,55.45,55.7,55.3,55.53,89834.0,53.5487,53.7901,53.4039,53.626,89834.0
2023-04-05 11:30:00,55.55,56.0,55.53,55.96,55427.0,53.6453,54.0799,53.626,54.0412,55427.0
2023-04-05 12:00:00,55.98,55.99,55.48,55.63,45343.0,54.0605,54.0702,53.5777,53.7225,45343.0
2023-04-05 12:30:00,55.56,55.82,55.44,55.63,36572.0,53.6549,53.906,53.5391,53.7225,36572.0
2023-04-05 13:00:00,55.61,56.3,55.57,56.12,80997.0,53.7032,54.3696,53.6646,54.1957,80997.0
2023-04-05 13:30:00,56.13,56.16,55.72,56.05,53877.0,54.2054,54.2344,53.8095,54.1281,53877.0
2023-04-05 14:00:00,56.08,56.27,55.97,56.0,114015.0,54.1571,54.3406,54.0509,54.0799,114015.0
2023-04-05 14:30:00,55.97,56.2,55.84,55.97,53158.0,54.0509,54.273,53.9253,54.0509,53158.0
2023-04-05 15:00:00,55.96,56.0,55.76,55.93,28170.0,54.0412,54.0799,53.8481,54.0123,28170.0
2023-04-05 15:30:00,55.95,56.16,55.83,56.14,84351.0,54.0316,54.2344,53.9157,54.2151,84351.0
2023-04-06 09:30:00,55.79,56.06,55.54,55.96,266651.0,53.8771,54.1378,53.6356,54.0412,266651.0
2023-04-06 10:00:00,56.02,56.53,55.87,56.19,175017.0,54.0992,54.5917,53.9543,54.2633,175017.0
2023-04-06 10:30:00,56.19,56.41,55.86,55.95,99465.0,54.2633,54.4758,53.9447,54.0316,99465.0
2023-04-06 11:00:00,56.02,56.31,55.93,56.05,100913.0,54.0992,54.3792,54.0123,54.1281,100913.0
2023-04-06 11:30:00,56.04,56.32,56.04,56.3,29535.0,54.1185,54.3889,54.1185,54.3696,29535.0
2023-04-06 12:00:00,56.33,56.55,56.32,56.45,40789.0,54.3985,54.611,54.3889,54.5144,40789.0
2023-04-06 12:30:00,56.45,56.9,56.45,56.64,69663.0,54.5144,54.949,54.5144,54.6979,69663.0
2023-04-06 13:00:00,56.6,56.95,56.55,56.83,40042.0,54.6593,54.9973,54.611,54.8814,40042.0
2023-04-06 13:30:00,56.86,56.9,56.48,56.49,37327.0,54.9104,54.949,54.5434,54.5531,37327.0
2023-04-06 14:00:00,56.5,56.75,56.46,56.72,44984.0,54.5627,54.8041,54.5241,54.7752,44984.0
2023-04-06 14:30:00,56.74,56.76,56.45,56.48,23710.0,54.7945,54.8138,54.5144,54.5434,23710.0
2023-04-06 15:00:00,56.48,56.55,56.26,56.4,59555.0,54.5434,54.611,54.3309,54.4661,59555.0
2023-04-06 15:30:00,56.4,56.6,56.31,56.6,60802.0,54.4661,54.6593,54.3792,54.6593,60802.0
2023-04-10 09:30:00,56.06,56.8,55.66,56.4,196277.0,54.1378,54.8524,53.7515,54.4661,196277.0
2023-04-10 10:00:00,56.32,56.73,56.28,56.5,52142.0,54.3889,54.7848,54.3503,54.5627,52142.0
2023-04-10 10:30:00,56.56,56.81,56.42,56.45,60741.0,54.6207,54.8621,54.4855,54.5144,60741.0
2023-04-10 11:00:00,56.51,56.65,56.31,56.39,65173.0,54.5724,54.7076,54.3792,54.4565,65173.0
2023-04-10 11:30:00,56.39,56.46,56.02,56.03,55196.0,54.4565,54.5241,54.0992,54.1088,55196.0
2023-04-10 12:00:00,56.01,56.08,55.81,56.04,52393.0,54.0895,54.1571,53.8964,54.1185,52393.0
2023-04-10 12:30:00,56.04,56.55,56.04,56.55,94518.0,54.1185,54.611,54.1185,54.611,94518.0
2023-04-10 13:00:00,56.58,56.81,56.54,56.67,75980.0,54.64,54.8621,54.6013,54.7269,75980.0
2023-04-10 13:30:00,56.69,56.92,56.6,56.71,70540.0,54.7462,54.9683,54.6593,54.7655,70540.0
2023-04-10 14:00:00,56.69,56.89,56.54,56.75,52430.0,54.7462,54.9393,54.6013,54.8041,52430.0
2023-04-10 14:30:00,56.76,56.86,56.65,56.85,107941.0,54.8138,54.9104,54.7076,54.9007,107941.0
2023-04-10 15:00:00,56.86,56.93,56.68,56.72,87500.0,54.9104,54.978,54.7365,54.7752,87500.0
2023-04-10 15:30:00,56.75,57.06,56.7,56.99,134382.0,54.8041,55.1035,54.7559,55.0359,134382.0
2023-04-11 09:30:00,57.41,57.83,57.32,57.52,145021.0,55.4415,55.8471,55.3546,55.5477,145021.0
2023-04-11 10:00:00,57.55,58.07,57.4,58.07,143444.0,55.5767,56.0789,55.4319,56.0789,143444.0
2023-04-11 10:30:00,58.07,58.16,57.55,57.88,68823.0,56.0789,56.1658,55.5767,55.8954,68823.0
2023-04-11 11:00:00,57.91,58.23,57.87,58.14,49835.0,55.9244,56.2334,55.8857,56.1465,49835.0
2023-04-11 11:30:00,58.1,58.46,57.97,58.46,38679.0,56.1078,56.4555,55.9823,56.4555,38679.0
2023-04-11 12:00:00,58.44,58.69,58.4,58.47,106408.0,56.4362,56.6776,56.3976,56.4652,106408.0
2023-04-11 12:30:00,58.5,58.55,58.27,58.4,51594.0,56.4941,56.5424,56.272,56.3976,51594.0
2023-04-11 13:00:00,58.39,58.54,58.3,58.52,40518.0,56.3879,56.5328,56.301,56.5134,40518.0
2023-04-11 13:30:00,58.53,58.67,58.38,58.62,88662.0,56.5231,56.6583,56.3782,56.61,88662.0
2023-04-11 14:00:00,58.66,58.85,58.58,58.83,58071.0,56.6486,56.8321,56.5714,56.8128,58071.0
2023-04-11 14:30:00,58.85,58.98,58.8,58.87,113571.0,56.8321,56.9577,56.7838,56.8514,113571.0
2023-04-11 15:00:00,58.86,59.15,58.78,59.13,86879.0,56.8418,57.1218,56.7645,57.1025,86879.0
2023-04-11 15:30:00,59.17,59.24,58.34,58.47,178441.0,57.1412,57.2088,56.3396,56.4652,178441.0
2023-04-12 09:30:00,59.29,60.31,59.29,59.59,274604.0,57.257,58.2421,57.257,57.5468,274604.0
2023-04-12 10:00:00,59.48,59.74,58.7,59.08,108341.0,57.4405,57.6916,56.6873,57.0542,108341.0
2023-04-12 10:30:00,59.09,59.22,58.22,58.25,77564.0,57.0639,57.1894,56.2237,56.2527,77564.0
2023-04-12 11:00:00,58.35,58.41,57.68,58.3,226693.0,56.3493,56.4072,55.7023,56.301,226693.0
2023-04-12 11:30:00,58.29,58.68,58.15,58.63,75260.0,56.2913,56.668,56.1561,56.6197,75260.0
2023-04-12 12:00:00,58.65,58.92,58.62,58.87,36947.0,56.639,56.8997,56.61,56.8514,36947.0
2023-04-12 12:30:00,58.86,59.02,58.75,59.01,21038.0,56.8418,56.9963,56.7356,56.9866,21038.0
2023-04-12 13:00:00,59.0,59.31,58.91,59.21,22682.0,56.977,57.2764,56.8901,57.1798,22682.0
2023-04-12 13:30:00,59.24,59.37,59.1,59.17,61111.0,57.2088,57.3343,57.0736,57.1412,61111.0
2023-04-12 14:00:00,59.13,59.5,58.63,58.73,108536.0,57.1025,57.4598,56.6197,56.7162,108536.0
2023-04-12 14:30:00,58.7,58.73,58.18,58.51,108343.0,56.6873,56.7162,56.1851,56.5038,108343.0
2023-04-12 15:00:00,58.5,58.6,57.83,57.88,50462.0,56.4941,56.5907,55.8471,55.8954,50462.0
2023-04-12 15:30:00,57.86,58.25,57.8,58.19,171404.0,55.8761,56.2527,55.8181,56.1948,171404.0
2023-04-13 09:30:00,58.17,58.17,57.02,57.84,151946.0,56.1754,56.1754,55.0649,55.8568,151946.0
2023-04-13 10:00:00,57.9,58.7,57.81,58.61,125088.0,55.9147,56.6873,55.8278,56.6004,125088.0
2023-04-13 10:30:00,58.63,58.73,58.32,58.59,96680.0,56.6197,56.7162,56.3203,56.581,96680.0
2023-04-13 11:00:00,58.61,58.88,58.56,58.86,46298.0,56.6004,56.8611,56.5521,56.8418,46298.0
2023-04-13 11:30:00,58.86,58.99,58.67,58.85,62489.0,56.8418,56.9673,56.6583,56.8321,62489.0
2023-04-13 12:00:00,58.88,59.04,58.82,58.89,38310.0,56.8611,57.0156,56.8032,56.8708,38310.0
2023-04-13 12:30:00,58.86,59.06,58.74,59.04,77024.0,56.8418,57.0349,56.7259,57.0156,77024.0
2023-04-13 13:00:00,59.04,59.24,58.87,59.08,78158.0,57.0156,57.2088,56.8514,57.0542,78158.0
2023-04-13 13:30:00,59.09,59.32,58.99,59.24,62889.0,57.0639,57.286,56.9673,57.2088,62889.0
2023-04-13 14:00:00,59.24,59.53,59.17,59.42,60511.0,57.2088,57.4888,57.1412,57.3826,60511.0
2023-04-13 14:30:00,59.41,59.67,59.33,59.66,52969.0,57.3729,57.624,57.2957,57.6144,52969.0
2023-04-13 15:00:00,59.63,59.69,59.44,59.54,66469.0,57.5854,57.6433,57.4019,57.4985,66469.0
2023-04-13 15:30:00,59.54,59.64,59.33,59.52,211736.0,57.4985,57.595,57.2957,57.4792,211736.0
2023-04-14 09:30:00,61.32,62.8,61.2,62.66,590195.0,59.2174,60.6467,59.1016,60.5115,590195.0
2023-04-14 10:00:00,62.62,62.62,61.19,61.58,312672.0,60.4729,60.4729,59.0919,59.4685,312672.0
2023-04-14 10:30:00,61.58,61.9,61.13,61.48,155616.0,59.4685,59.7776,59.034,59.372,155616.0
2023-04-14 11:00:00,61.49,61.59,61.07,61.07,63757.0,59.3816,59.4782,58.976,58.976,63757.0
2023-04-14 11:30:00,61.11,61.29,60.91,61.24,134082.0,59.0146,59.1885,58.8215,59.1402,134082.0
2023-04-14 12:00:00,61.29,61.36,60.67,60.73,80300.0,59.1885,59.2561,58.5897,58.6477,80300.0
2023-04-14 12:30:00,60.64,60.78,60.46,60.54,88732.0,58.5608,58.696,58.3869,58.4642,88732.0
2023-04-14 13:00:00,60.55,61.2,60.55,60.8,77291.0,58.4738,59.1016,58.4738,58.7153,77291.0
2023-04-14 13:30:00,60.75,60.87,60.48,60.83,31557.0,58.667,58.7829,58.4062,58.7442,31557.0
2023-04-14 14:00:00,60.84,61.18,60.82,61.17,60848.0,58.7539,59.0822,58.7346,59.0726,60848.0
2023-04-14 14:30:00,61.18,61.3,60.99,61.14,55857.0,59.0822,59.1981,58.8988,59.0436,55857.0
2023-04-14 15:00:00,61.15,61.16,60.51,61.03,69051.0,59.0533,59.0629,58.4352,58.9374,69051.0
2023-04-14 15:30:00,61.02,61.54,61.01,61.41,189815.0,58.9277,59.4299,58.9181,59.3044,189815.0
2023-04-17 09:30:00,61.12,61.75,60.44,61.66,182973.0,59.0243,59.6327,58.3676,59.5458,182973.0
2023-04-17 10:00:00,61.69,61.86,61.17,61.55,86543.0,59.5748,59.7389,59.0726,59.4396,86543.0
2023-04-17 10:30:00,61.61,61.92,61.35,61.45,64538.0,59.4975,59.7969,59.2464,59.343,64538.0
2023-04-17 11:00:00,61.52,61.83,61.13,61.6,45253.0,59.4106,59.71,59.034,59.4878,45253.0
2023-04-17 11:30:00,61.63,61.8,61.31,61.67,62260.0,59.5168,59.681,59.2078,59.5554,62260.0
2023-04-17 12:00:00,61.72,62.15,61.67,62.15,72147.0,59.6037,60.019,59.5554,60.019,72147.0
2023-04-17 12:30:00,62.2,62.32,61.79,61.82,54559.0,60.0673,60.1832,59.6713,59.7003,54559.0
2023-04-17 13:00:00,61.83,62.11,61.68,62.03,63025.0,59.71,59.9804,59.5651,59.9031,63025.0
2023-04-17 13:30:00,62.05,62.12,61.85,61.88,59304.0,59.9224,59.99,59.7293,59.7582,59304.0
2023-04-17 14:00:00,61.88,62.22,61.78,62.13,74734.0,59.7582,60.0866,59.6617,59.9997,74734.0
2023-04-17 14:30:00,62.12,62.59,62.1,62.51,140109.0,59.99,60.4439,59.9707,60.3666,140109.0
2023-04-17 15:00:00,62.51,62.89,62.51,62.86,121390.0,60.3666,60.7336,60.3666,60.7046,121390.0
2023-04-17 15:30:00,62.85,63.5,62.56,63.5,261864.0,60.695,61.3227,60.4149,61.3227,261864.0
2023-04-18 09:30:00,63.79,63.83,62.93,63.04,235934.0,61.6027,61.6414,60.7722,60.8785,235934.0
2023-04-18 10:00:00,63.04,63.29,62.71,62.71,154566.0,60.8785,61.1199,60.5598,60.5598,154566.0
2023-04-18 10:30:00,62.7,62.9,62.42,62.76,101821.0,60.5501,60.7433,60.2797,60.6081,101821.0
2023-04-18 11:00:00,62.79,62.98,62.61,62.94,60447.0,60.637,60.8205,60.4632,60.7819,60447.0
2023-04-18 11:30:00,62.93,63.28,62.86,63.18,76808.0,60.7722,61.1102,60.7046,61.0137,76808.0
2023-04-18 12:00:00,63.17,63.62,63.16,63.59,70581.0,61.004,61.4386,60.9944,61.4096,70581.0
2023-04-18 12:30:00,63.63,63.96,63.52,63.78,72258.0,61.4482,61.7669,61.342,61.5931,72258.0
2023-04-18 13:00:00,63.74,63.97,63.7,63.79,73820.0,61.5545,61.7766,61.5158,61.6027,73820.0
2023-04-18 13:30:00,63.76,64.18,63.72,64.05,83122.0,61.5738,61.9794,61.5351,61.8538,83122.0
2023-04-18 14:00:00,64.04,64.23,63.93,64.18,84249.0,61.8442,62.0277,61.7379,61.9794,84249.0
2023-04-18 14:30:00,64.16,64.27,63.7,64.09,68642.0,61.9601,62.0663,61.5158,61.8925,68642.0
2023-04-18 15:00:00,64.09,64.22,63.94,64.22,36677.0,61.8925,62.018,61.7476,62.018,36677.0
2023-04-18 15:30:00,64.17,64.39,64.03,64.06,102192.0,61.9697,62.1822,61.8345,61.8635,102192.0
2023-04-19 09:30:00,63.61,64.22,63.41,63.86,172236.0,61.4289,62.018,61.2358,61.6703,172236.0
2023-04-19 10:00:00,63.84,64.3,63.56,63.92,63278.0,61.651,62.0953,61.3806,61.7283,63278.0
2023-04-19 10:30:00,63.94,64.28,63.89,64.25,49637.0,61.7476,62.0759,61.6993,62.047,49637.0
2023-04-19 11:00:00,64.27,64.27,63.83,64.01,48367.0,62.0663,62.0663,61.6414,61.8152,48367.0
2023-04-19 11:30:00,64.02,64.11,63.78,64.08,71814.0,61.8249,61.9118,61.5931,61.8828,71814.0
2023-04-19 12:00:00,64.07,64.19,64.01,64.1,51555.0,61.8731,61.989,61.8152,61.9021,51555.0
2023-04-19 12:30:00,64.13,64.39,64.09,64.34,47613.0,61.9311,62.1822,61.8925,62.1339,47613.0
2023-04-19 13:00:00,64.36,64.58,64.15,64.4,59786.0,62.1532,62.3657,61.9504,62.1918,59786.0
2023-04-19 13:30:00,64.42,64.62,64.3,64.6,32127.0,62.2111,62.4043,62.0953,62.385,32127.0
2023-04-19 14:00:00,64.64,64.91,64.59,64.9,39662.0,62.4236,62.6843,62.3753,62.6747,39662.0
2023-04-19 14:30:00,64.95,64.98,64.66,64.87,46865.0,62.723,62.7519,62.4429,62.6457,46865.0
2023-04-19 15:00:00,64.87,64.96,64.8,64.91,34550.0,62.6457,62.7326,62.5781,62.6843,34550.0
2023-04-19 15:30:00,64.88,64.95,64.37,64.51,83269.0,62.6554,62.723,62.1629,62.2981,83269.0
2023-04-20 09:30:00,63.11,63.94,63.1,63.66,88396.0,60.9461,61.7476,60.9364,61.4772,88396.0
2023-04-20 10:00:00,63.63,63.99,63.38,63.88,130411.0,61.4482,61.7959,61.2068,61.6897,130411.0
2023-04-20 10:30:00,63.92,64.33,63.85,64.2,75822.0,61.7283,62.1242,61.6607,61.9987,75822.0
2023-04-20 11:00:00,64.3,64.32,63.47,63.52,54935.0,62.0953,62.1146,61.2937,61.342,54935.0
2023-04-20 11:30:00,63.5,63.74,63.29,63.43,54575.0,61.3227,61.5545,61.1199,61.2551,54575.0
2023-04-20 12:00:00,63.47,63.52,63.21,63.43,52242.0,61.2937,61.342,61.0426,61.2551,52242.0
2023-04-20 12:30:00,63.47,63.76,63.42,63.71,33343.0,61.2937,61.5738,61.2454,61.5255,33343.0
2023-04-20 13:00:00,63.75,64.05,63.7,64.02,53296.0,61.5641,61.8538,61.5158,61.8249,53296.0
2023-04-20 13:30:00,64.03,64.21,63.95,64.08,44581.0,61.8345,62.0083,61.7573,61.8828,44581.0
2023-04-20 14:00:00,64.09,64.37,63.83,64.22,69813.0,61.8925,62.1629,61.6414,62.018,69813.0
2023-04-20 14:30:00,64.21,64.21,63.53,63.79,100228.0,62.0083,62.0083,61.3517,61.6027,100228.0
2023-04-20 15:00:00,63.79,63.92,63.26,63.53,86578.0,61.6027,61.7283,61.0909,61.3517,86578.0
2023-04-20 15:30:00,63.58,63.98,63.38,63.9,136026.0,61.4,61.7862,61.2068,61.709,136026.0
2023-04-21 09:30:00,63.4,63.4,62.01,62.93,205361.0,61.2261,61.2261,59.8838,60.7722,205361.0
2023-04-21 10:00:00,62.89,63.25,62.48,63.17,66265.0,60.7336,61.0813,60.3377,61.004,66265.0
2023-04-21 10:30:00,63.17,63.31,62.18,62.21,68651.0,61.004,61.1392,60.048,60.0769,68651.0
2023-04-21 11:00:00,62.28,62.8,62.24,62.65,48231.0,60.1445,60.6467,60.1059,60.5018,48231.0
2023-04-21 11:30:00,62.65,62.93,62.41,62.68,23569.0,60.5018,60.7722,60.2701,60.5308,23569.0
2023-04-21 12:00:00,62.72,62.96,62.68,62.75,15640.0,60.5694,60.8012,60.5308,60.5984,15640.0
2023-04-21 12:30:00,62.77,62.91,62.67,62.9,28871.0,60.6177,60.7529,60.5212,60.7433,28871.0
2023-04-21 13:00:00,62.94,62.95,62.6,62.64,40507.0,60.7819,60.7916,60.4536,60.4922,40507.0
2023-04-21 13:30:00,62.7,63.06,62.68,62.96,44064.0,60.5501,60.8978,60.5308,60.8012,44064.0
2023-04-21 14:00:00,63.0,63.12,62.86,62.96,29869.0,60.8398,60.9557,60.7046,60.8012,29869.0
2023-04-21 14:30:00,62.95,63.01,62.77,62.97,25431.0,60.7916,60.8495,60.6177,60.8109,25431.0
2023-04-21 15:00:00,63.05,63.08,62.81,62.95,24353.0,60.8881,60.9171,60.6564,60.7916,24353.0
2023-04-21 15:30:00,62.99,63.21,62.82,63.11,82105.0,60.8302,61.0426,60.666,60.9461,82105.0
2023-04-24 09:30:00,62.94,63.63,62.94,63.01,86496.0,60.7819,61.4482,60.7819,60.8495,86496.0
2023-04-24 10:00:00,63.04,63.39,62.9,63.26,34841.0,60.8785,61.2165,60.7433,61.0909,34841.0
2023-04-24 10:30:00,63.34,63.43,62.55,62.56,29964.0,61.1682,61.2551,60.4053,60.4149,29964.0
2023-04-24 11:00:00,62.58,62.61,62.23,62.34,40338.0,60.4342,60.4632,60.0962,60.2025,40338.0
2023-04-24 11:30:00,62.34,62.5,62.17,62.44,54525.0,60.2025,60.357,60.0383,60.299,54525.0
2023-04-24 12:00:00,62.45,62.56,62.2,62.53,20062.0,60.3087,60.4149,60.0673,60.386,20062.0
2023-04-24 12:30:00,62.51,62.69,62.5,62.62,17776.0,60.3666,60.5405,60.357,60.4729,17776.0
2023-04-24 13:00:00,62.64,62.64,62.42,62.59,13394.0,60.4922,60.4922,60.2797,60.4439,13394.0
2023-04-24 13:30:00,62.63,62.79,62.6,62.66,14107.0,60.4825,60.637,60.4536,60.5115,14107.0
2023-04-24 14:00:00,62.62,62.69,62.28,62.34,30033.0,60.4729,60.5405,60.1445,60.2025,30033.0
2023-04-24 14:30:00,62.41,62.42,62.3,62.36,21367.0,60.2701,60.2797,60.1638,60.2218,21367.0
2023-04-24 15:00:00,62.42,62.7,62.42,62.63,46626.0,60.2797,60.5501,60.2797,60.4825,46626.0
2023-04-24 15:30:00,62.6,62.75,62.45,62.63,97291.0,60.4536,60.5984,60.3087,60.4825,97291.0
2023-04-25 09:30:00,61.45,61.76,61.13,61.51,105616.0,59.343,59.6424,59.034,59.4009,105616.0
2023-04-25 10:00:00,61.5,61.68,61.07,61.45,55168.0,59.3913,59.5651,58.976,59.343,55168.0
2023-04-25 10:30:00,61.36,61.43,61.03,61.34,29859.0,59.2561,59.3237,58.9374,59.2368,29859.0
2023-04-25 11:00:00,61.29,61.58,61.15,61.19,39152.0,59.1885,59.4685,59.0533,59.0919,39152.0
2023-04-25 11:30:00,61.19,61.29,61.07,61.18,21125.0,59.0919,59.1885,58.976,59.0822,21125.0
2023-04-25 12:00:00,61.19,61.43,61.15,61.25,14541.0,59.0919,59.3237,59.0533,59.1498,14541.0
2023-04-25 12:30:00,61.2,61.34,61.04,61.05,36802.0,59.1016,59.2368,58.947,58.9567,36802.0
2023-04-25 13:00:00,61.02,61.07,59.72,60.09,129667.0,58.9277,58.976,57.6723,58.0296,129667.0
2023-04-25 13:30:00,59.98,60.02,59.62,59.69,65133.0,57.9234,57.962,57.5757,57.6433,65133.0
2023-04-25 14:00:00,59.71,59.96,59.45,59.95,32346.0,57.6626,57.9041,57.4116,57.8944,32346.0
2023-04-25 14:30:00,59.95,60.04,59.62,59.7,38835.0,57.8944,57.9813,57.5757,57.653,38835.0
2023-04-25 15:00:00,59.66,60.0,59.63,59.73,43565.0,57.6144,57.9427,57.5854,57.682,43565.0
2023-04-25 15:30:00,59.77,59.83,59.3,59.32,91111.0,57.7206,57.7785,57.2667,57.286,91111.0
2023-04-26 09:30:00,58.96,59.82,58.75,59.28,146797.0,56.9384,57.7689,56.7356,57.2474,146797.0
2023-04-26 10:00:00,59.29,59.33,57.93,58.03,114712.0,57.257,57.2957,55.9437,56.0403,114712.0
2023-04-26 10:30:00,58.06,58.48,58.03,58.34,85292.0,56.0692,56.4748,56.0403,56.3396,85292.0
2023-04-26 11:00:00,58.36,58.99,58.36,58.91,104344.0,56.3589,56.9673,56.3589,56.8901,104344.0
2023-04-26 11:30:00,58.95,59.17,58.6,59.12,77573.0,56.9287,57.1412,56.5907,57.0929,77573.0
2023-04-26 12:00:00,59.15,59.34,58.82,58.83,29219.0,57.1218,57.3053,56.8032,56.8128,29219.0
2023-04-26 12:30:00,58.82,58.89,58.66,58.79,16859.0,56.8032,56.8708,56.6486,56.7742,16859.0
2023-04-26 13:00:00,58.79,58.9,58.4,58.46,33360.0,56.7742,56.8804,56.3976,56.4555,33360.0
2023-04-26 13:30:00,58.49,58.59,57.84,57.92,45000.0,56.4845,56.581,55.8568,55.934,45000.0
2023-04-26 14:00:00,57.9,57.93,57.49,57.84,75089.0,55.9147,55.9437,55.5188,55.8568,75089.0
2023-04-26 14:30:00,57.85,57.9,57.01,57.21,95993.0,55.8664,55.9147,55.0552,55.2484,95993.0
2023-04-26 15:00:00,57.18,57.4,56.9,57.15,52141.0,55.2194,55.4319,54.949,55.1904,52141.0
2023-04-26 15:30:00,57.12,57.79,56.94,57.57,113814.0,55.1615,55.8085,54.9876,55.596,113814.0
2023-04-27 09:30:00,58.28,59.55,58.28,59.44,185339.0,56.2817,57.5081,56.2817,57.4019,185339.0
2023-04-27 10:00:00,59.47,59.56,59.05,59.38,97716.0,57.4309,57.5178,57.0253,57.344,97716.0
2023-04-27 10:30:00,59.39,59.47,58.42,58.6,65252.0,57.3536,57.4309,56.4169,56.5907,65252.0
2023-04-27 11:00:00,58.72,59.37,58.51,59.28,51340.0,56.7066,57.3343,56.5038,57.2474,51340.0
2023-04-27 11:30:00,59.3,59.41,59.07,59.41,30121.0,57.2667,57.3729,57.0446,57.3729,30121.0
2023-04-27 12:00:00,59.41,59.75,59.35,59.41,44168.0,57.3729,57.7013,57.315,57.3729,44168.0
2023-04-27 12:30:00,59.42,59.51,59.24,59.41,27777.0,57.3826,57.4695,57.2088,57.3729,27777.0
2023-04-27 13:00:00,59.41,59.5,59.36,59.49,12524.0,57.3729,57.4598,57.3246,57.4502,12524.0
2023-04-27 13:30:00,59.54,60.12,59.5,59.99,74972.0,57.4985,58.0586,57.4598,57.933,74972.0
2023-04-27 14:00:00,59.94,60.58,59.91,60.56,59278.0,57.8848,58.5028,57.8558,58.4835,59278.0
2023-04-27 14:30:00,60.54,60.72,60.41,60.72,49418.0,58.4642,58.638,58.3386,58.638,49418.0
2023-04-27 15:00:00,60.7,60.72,60.4,60.44,51240.0,58.6187,58.638,58.329,58.3676,51240.0
2023-04-27 15:30:00,60.37,60.45,60.26,60.4,69751.0,58.3,58.3773,58.1938,58.329,69751.0
2023-04-28 09:30:00,59.58,60.72,59.13,60.49,105430.0,57.5371,58.638,57.1025,58.4159,105430.0
2023-04-28 10:00:00,60.38,61.95,60.38,61.74,106650.0,58.3097,59.8258,58.3097,59.623,106650.0
2023-04-28 10:30:00,61.75,62.15,61.11,61.33,132154.0,59.6327,60.019,59.0146,59.2271,132154.0
2023-04-28 11:00:00,61.29,61.97,60.72,61.72,58195.0,59.1885,59.8452,58.638,59.6037,58195.0
2023-04-28 11:30:00,61.86,62.31,61.74,62.29,38993.0,59.7389,60.1735,59.623,60.1542,38993.0
2023-04-28 12:00:00,62.28,62.44,62.03,62.32,60074.0,60.1445,60.299,59.9031,60.1832,60074.0
2023-04-28 12:30:00,62.33,62.63,62.24,62.63,30935.0,60.1928,60.4825,60.1059,60.4825,30935.0
2023-04-28 13:00:00,62.63,62.63,62.34,62.53,23829.0,60.4825,60.4825,60.2025,60.386,23829.0
2023-04-28 13:30:00,62.57,62.67,62.23,62.35,56499.0,60.4246,60.5212,60.0962,60.2121,56499.0
2023-04-28 14:00:00,62.36,62.65,62.15,62.21,46287.0,60.2218,60.5018,60.019,60.0769,46287.0
2023-04-28 14:30:00,62.29,62.29,61.89,62.23,55691.0,60.1542,60.1542,59.7679,60.0962,55691.0
2023-04-28 15:00:00,62.2,62.52,62.17,62.31,102191.0,60.0673,60.3763,60.0383,60.1735,102191.0
2023-04-28 15:30:00,62.3,62.57,62.12,62.55,73821.0,60.1638,60.4246,59.99,60.4053,73821.0
2023-05-01 09:30:00,63.15,63.65,62.66,63.14,177861.0,60.9847,61.4675,60.5115,60.975,177861.0
2023-05-01 10:00:00,63.14,63.63,62.75,63.13,76396.0,60.975,61.4482,60.5984,60.9654,76396.0
2023-05-01 10:30:00,63.26,64.0,63.18,63.59,71348.0,61.0909,61.8055,61.0137,61.4096,71348.0
2023-05-01 11:00:00,63.59,63.65,62.84,62.98,83417.0,61.4096,61.4675,60.6853,60.8205,83417.0
2023-05-01 11:30:00,62.9,63.06,62.67,63.03,28096.0,60.7433,60.8978,60.5212,60.8688,28096.0
2023-05-01 12:00:00,63.15,63.49,63.15,63.42,12903.0,60.9847,61.313,60.9847,61.2454,12903.0
2023-05-01 12:30:00,63.41,63.72,63.12,63.12,33671.0,61.2358,61.5351,60.9557,60.9557,33671.0
2023-05-01 13:00:00,63.05,63.08,62.67,62.67,28814.0,60.8881,60.9171,60.5212,60.5212,28814.0
2023-05-01 13:30:00,62.67,62.78,62.52,62.67,48120.0,60.5212,60.6274,60.3763,60.5212,48120.0
2023-05-01 14:00:00,62.7,62.87,62.47,62.49,20548.0,60.5501,60.7143,60.328,60.3473,20548.0
2023-05-01 14:30:00,62.53,62.53,62.04,62.39,40449.0,60.386,60.386,59.9128,60.2508,40449.0
2023-05-01 15:00:00,62.41,62.45,62.03,62.11,25001.0,60.2701,60.3087,59.9031,59.9804,25001.0
2023-05-01 15:30:00,62.18,62.22,61.81,62.0,57192.0,60.048,60.0866,59.6906,59.8741,57192.0
2023-05-02 09:30:00,61.21,61.21,59.58,59.7,143952.0,59.1112,59.1112,57.5371,57.653,143952.0
2023-05-02 10:00:00,59.77,59.77,57.54,57.58,189347.0,57.7206,57.7206,55.5671,55.6057,189347.0
2023-05-02 10:30:00,57.6,57.61,56.79,56.84,176918.0,55.625,55.6347,54.8428,54.8911,176918.0
2023-05-02 11:00:00,56.87,56.97,56.32,56.54,149824.0,54.92,55.0166,54.3889,54.6013,149824.0
2023-05-02 11:30:00,56.56,57.31,56.11,56.8,158748.0,54.6207,55.3449,54.1861,54.8524,158748.0
2023-05-02 12:00:00,56.85,56.9,56.42,56.85,81267.0,54.9007,54.949,54.4855,54.9007,81267.0
2023-05-02 12:30:00,56.85,56.95,56.58,56.76,66497.0,54.9007,54.9973,54.64,54.8138,66497.0
2023-05-02 13:00:00,56.78,57.18,56.63,57.12,83563.0,54.8331,55.2194,54.6883,55.1615,83563.0
2023-05-02 13:30:00,57.15,57.74,57.04,57.52,96184.0,55.1904,55.7602,55.0842,55.5477,96184.0
2023-05-02 14:00:00,57.56,57.56,56.89,57.13,42622.0,55.5864,55.5864,54.9393,55.1711,42622.0
2023-05-02 14:30:00,57.12,57.71,57.04,57.52,60575.0,55.1615,55.7312,55.0842,55.5477,60575.0
2023-05-02 15:00:00,57.65,57.85,57.33,57.82,64940.0,55.6733,55.8664,55.3643,55.8375,64940.0
2023-05-02 15:30:00,57.8,57.93,57.52,57.67,120403.0,55.8181,55.9437,55.5477,55.6926,120403.0
2023-05-03 09:30:00,57.95,58.8,57.63,58.3,175419.0,55.963,56.7838,55.654,56.301,175419.0
2023-05-03 10:00:00,58.28,58.66,58.14,58.31,73385.0,56.2817,56.6486,56.1465,56.3106,73385.0
2023-05-03 10:30:00,58.35,58.36,57.45,57.7,63401.0,56.3493,56.3589,55.4801,55.7216,63401.0
2023-05-03 11:00:00,57.72,57.73,57.12,57.22,47884.0,55.7409,55.7505,55.1615,55.258,47884.0
2023-05-03 11:30:00,57.17,57.66,57.17,57.62,31468.0,55.2097,55.6829,55.2097,55.6443,31468.0
2023-05-03 12:00:00,57.6,58.01,57.57,58.01,42092.0,55.625,56.0209,55.596,56.0209,42092.0
2023-05-03 12:30:00,58.0,58.1,57.79,58.08,26468.0,56.0113,56.1078,55.8085,56.0885,26468.0
2023-05-03 13:00:00,58.1,58.2,57.96,58.14,25764.0,56.1078,56.2044,55.9727,56.1465,25764.0
2023-05-03 13:30:00,58.1,58.2,57.78,57.96,42219.0,56.1078,56.2044,55.7988,55.9727,42219.0
2023-05-03 14:00:00,57.92,58.5,57.32,57.92,114649.0,55.934,56.4941,55.3546,55.934,114649.0
2023-05-03 14:30:00,57.94,58.57,57.05,57.75,116129.0,55.9533,56.5617,55.0939,55.7699,116129.0
2023-05-03 15:00:00,57.77,58.11,56.03,56.26,138727.0,55.7892,56.1175,54.1088,54.3309,138727.0
2023-05-03 15:30:00,56.23,56.34,55.6,55.76,216144.0,54.302,54.4082,53.6936,53.8481,216144.0
2023-05-04 09:30:00,54.35,55.07,53.07,53.75,322469.0,52.4864,53.1817,51.2503,51.907,322469.0
2023-05-04 10:00:00,53.63,53.83,52.34,52.45,170701.0,51.7911,51.9843,50.5454,50.6516,170701.0
2023-05-04 10:30:00,52.37,53.28,52.12,52.72,186309.0,50.5743,51.4531,50.3329,50.9123,186309.0
2023-05-04 11:00:00,52.64,53.6,52.64,52.87,147027.0,50.8351,51.7621,50.8351,51.0572,147027.0
2023-05-04 11:30:00,52.83,52.92,52.35,52.42,67131.0,51.0185,51.1055,50.555,50.6226,67131.0
2023-05-04 12:00:00,52.43,53.51,52.29,53.51,126444.0,50.6323,51.6752,50.4971,51.6752,126444.0
2023-05-04 12:30:00,53.57,53.59,52.77,53.24,65542.0,51.7332,51.7525,50.9606,51.4145,65542.0
2023-05-04 13:00:00,53.23,53.98,52.95,53.71,122409.0,51.4048,52.1291,51.1344,51.8684,122409.0
2023-05-04 13:30:00,53.73,53.89,53.25,53.54,53231.0,51.8877,52.0422,51.4241,51.7042,53231.0
2023-05-04 14:00:00,53.56,53.8,53.3,53.34,29361.0,51.7235,51.9553,51.4724,51.5111,29361.0
2023-05-04 14:30:00,53.3,53.55,53.08,53.41,33291.0,51.4724,51.7139,51.26,51.5787,33291.0
2023-05-04 15:00:00,53.51,53.92,53.21,53.53,36103.0,51.6752,52.0712,51.3855,51.6945,36103.0
2023-05-04 15:30:00,53.55,54.02,53.34,53.54,75656.0,51.7139,52.1677,51.5111,51.7042,75656.0
2023-05-05 09:30:00,56.26,57.44,55.94,56.45,449948.0,54.3309,55.4705,54.0219,54.5144,449948.0
2023-05-05 10:00:00,56.51,57.14,56.46,56.91,126199.0,54.5724,55.1808,54.5241,54.9587,126199.0
2023-05-05 10:30:00,56.99,57.08,56.68,56.84,82016.0,55.0359,55.1228,54.7365,54.8911,82016.0
2023-05-05 11:00:00,56.9,57.14,56.68,56.86,80901.0,54.949,55.1808,54.7365,54.9104,80901.0
2023-05-05 11:30:00,56.83,56.9,56.5,56.78,41750.0,54.8814,54.949,54.5627,54.8331,41750.0
2023-05-05 12:00:00,56.8,56.95,56.6,56.77,27147.0,54.8524,54.9973,54.6593,54.8235,27147.0
2023-05-05 12:30:00,56.78,56.89,56.4,56.85,60658.0,54.8331,54.9393,54.4661,54.9007,60658.0
2023-05-05 13:00:00,56.9,56.94,56.74,56.89,29984.0,54.949,54.9876,54.7945,54.9393,29984.0
2023-05-05 13:30:00,56.9,57.17,56.85,56.9,46998.0,54.949,55.2097,54.9007,54.949,46998.0
2023-05-05 14:00:00,56.94,57.35,56.93,57.29,30461.0,54.9876,55.3836,54.978,55.3256,30461.0
2023-05-05 14:30:00,57.28,57.72,57.22,57.53,81746.0,55.316,55.7409,55.258,55.5574,81746.0
2023-05-05 15:00:00,57.51,57.73,57.47,57.62,42866.0,55.5381,55.7505,55.4995,55.6443,42866.0
2023-05-05 15:30:00,57.57,57.65,57.21,57.4,80837.0,55.596,55.6733,55.2484,55.4319,80837.0
2023-05-08 09:30:00,58.41,59.02,57.83,57.98,270928.0,56.4072,56.9963,55.8471,55.992,270928.0
2023-05-08 10:00:00,57.98,58.28,57.71,57.77,80860.0,55.992,56.2817,55.7312,55.7892,80860.0
2023-05-08 10:30:00,57.9,58.61,57.86,58.53,80938.0,55.9147,56.6004,55.8761,56.5231,80938.0
2023-05-08 11:00:00,58.55,58.63,58.05,58.05,44234.0,56.5424,56.6197,56.0596,56.0596,44234.0
2023-05-08 11:30:00,58.02,58.45,57.98,58.39,39199.0,56.0306,56.4458,55.992,56.3879,39199.0
2023-05-08 12:00:00,58.41,58.44,58.2,58.29,21269.0,56.4072,56.4362,56.2044,56.2913,21269.0
2023-05-08 12:30:00,58.33,58.33,57.71,57.85,48363.0,56.33,56.33,55.7312,55.8664,48363.0
2023-05-08 13:00:00,57.86,57.9,57.7,57.7,30967.0,55.8761,55.9147,55.7216,55.7216,30967.0
2023-05-08 13:30:00,57.71,58.22,57.71,58.16,29110.0,55.7312,56.2237,55.7312,56.1658,29110.0
2023-05-08 14:00:00,58.25,58.3,57.56,58.16,48757.0,56.2527,56.301,55.5864,56.1658,48757.0
2023-05-08 14:30:00,58.19,58.31,58.11,58.26,38817.0,56.1948,56.3106,56.1175,56.2624,38817.0
2023-05-08 15:00:00,58.24,58.26,57.84,57.92,34573.0,56.243,56.2624,55.8568,55.934,34573.0
2023-05-08 15:30:00,57.88,58.05,57.7,57.74,49786.0,55.8954,56.0596,55.7216,55.7602,49786.0
2023-05-09 09:30:00,56.48,56.85,56.08,56.51,120038.0,54.5434,54.9007,54.1571,54.5724,120038.0
2023-05-09 10:00:00,56.62,57.08,56.38,56.99,47958.0,54.6786,55.1228,54.4468,55.0359,47958.0
2023-05-09 10:30:00,57.02,57.22,56.78,57.04,22021.0,55.0649,55.258,54.8331,55.0842,22021.0
2023-05-09 11:00:00,57.08,57.33,56.92,57.08,31207.0,55.1228,55.3643,54.9683,55.1228,31207.0
2023-05-09 11:30:00,57.12,57.4,57.05,57.2,11886.0,55.1615,55.4319,55.0939,55.2387,11886.0
2023-05-09 12:00:00,57.16,57.26,56.95,56.99,16763.0,55.2001,55.2967,54.9973,55.0359,16763.0
2023-05-09 12:30:00,57.0,57.08,56.84,57.05,13639.0,55.0456,55.1228,54.8911,55.0939,13639.0
2023-05-09 13:00:00,57.04,57.17,56.96,57.15,8736.0,55.0842,55.2097,55.0069,55.1904,8736.0
2023-05-09 13:30:00,57.19,57.72,57.1,57.68,37569.0,55.2291,55.7409,55.1421,55.7023,37569.0
2023-05-09 14:00:00,57.7,57.75,57.46,57.53,41817.0,55.7216,55.7699,55.4898,55.5574,41817.0
2023-05-09 14:30:00,57.56,57.7,57.29,57.47,20572.0,55.5864,55.7216,55.3256,55.4995,20572.0
2023-05-09 15:00:00,57.46,57.72,57.45,57.59,41300.0,55.4898,55.7409,55.4801,55.6153,41300.0
2023-05-09 15:30:00,57.56,57.64,57.09,57.11,68814.0,55.5864,55.6636,55.1325,55.1518,68814.0
2023-05-10 09:30:00,58.28,58.55,56.27,56.68,157687.0,56.2817,56.5424,54.3406,54.7365,157687.0
2023-05-10 10:00:00,56.71,57.15,56.0,56.19,138329.0,54.7655,55.1904,54.0799,54.2633,138329.0
2023-05-10 10:30:00,56.23,56.38,55.42,55.88,128608.0,54.302,54.4468,53.5197,53.964,128608.0
2023-05-10 11:00:00,55.86,56.31,55.86,56.22,67973.0,53.9447,54.3792,53.9447,54.2923,67973.0
2023-05-10 11:30:00,56.16,56.39,55.9,56.0,54859.0,54.2344,54.4565,53.9833,54.0799,54859.0
2023-05-10 12:00:00,56.01,56.11,55.77,55.9,27748.0,54.0895,54.1861,53.8577,53.9833,27748.0
2023-05-10 12:30:00,55.93,55.94,55.38,55.47,40860.0,54.0123,54.0219,53.4811,53.568,40860.0
2023-05-10 13:00:00,55.44,55.49,54.7,54.87,101421.0,53.5391,53.5873,52.8244,52.9886,101421.0
2023-05-10 13:30:00,54.84,55.09,54.62,55.06,85122.0,52.9596,53.2011,52.7472,53.1721,85122.0
2023-05-10 14:00:00,55.12,55.37,55.02,55.27,48014.0,53.23,53.4715,53.1335,53.3749,48014.0
2023-05-10 14:30:00,55.31,55.7,55.31,55.5,71988.0,53.4135,53.7901,53.4135,53.597,71988.0
2023-05-10 15:00:00,55.48,56.3,55.4,56.1,86919.0,53.5777,54.3696,53.5004,54.1764,86919.0
2023-05-10 15:30:00,56.09,56.45,56.0,56.06,146487.0,54.1668,54.5144,54.0799,54.1378,146487.0
2023-05-11 09:30:00,55.17,55.22,54.35,54.86,212514.0,53.2783,53.3266,52.4864,52.9789,212514.0
2023-05-11 10:00:00,54.85,55.24,54.56,55.18,95845.0,52.9693,53.3459,52.6892,53.288,95845.0
2023-05-11 10:30:00,55.16,55.46,54.82,55.12,50009.0,53.2687,53.5584,52.9403,53.23,50009.0
2023-05-11 11:00:00,55.21,55.5,54.99,55.28,31415.0,53.3169,53.597,53.1045,53.3845,31415.0
2023-05-11 11:30:00,55.31,55.8,55.29,55.64,33111.0,53.4135,53.8867,53.3942,53.7322,33111.0
2023-05-11 12:00:00,55.67,55.75,55.23,55.5,39954.0,53.7612,53.8384,53.3363,53.597,39954.0
2023-05-11 12:30:00,55.51,55.71,55.46,55.71,16420.0,53.6067,53.7998,53.5584,53.7998,16420.0
2023-05-11 13:00:00,55.65,55.76,55.45,55.51,24642.0,53.7419,53.8481,53.5487,53.6067,24642.0
2023-05-11 13:30:00,55.5,55.76,55.11,55.58,34175.0,53.597,53.8481,53.2204,53.6743,34175.0
2023-05-11 14:00:00,55.55,55.72,55.32,55.72,39345.0,53.6453,53.8095,53.4232,53.8095,39345.0
2023-05-11 14:30:00,55.74,56.06,55.7,55.93,41002.0,53.8288,54.1378,53.7901,54.0123,41002.0
2023-05-11 15:00:00,55.92,55.96,55.65,55.71,20134.0,54.0026,54.0412,53.7419,53.7998,20134.0
2023-05-11 15:30:00,55.68,55.86,55.54,55.79,49895.0,53.7708,53.9447,53.6356,53.8771,49895.0
2023-05-12 09:30:00,56.63,56.7,55.75,55.94,84300.0,54.6883,54.7559,53.8384,54.0219,84300.0
2023-05-12 10:00:00,55.74,55.96,55.44,55.45,73972.0,53.8288,54.0412,53.5391,53.5487,73972.0
2023-05-12 10:30:00,55.41,55.46,55.0,55.16,42833.0,53.5101,53.5584,53.1141,53.2687,42833.0
2023-05-12 11:00:00,55.25,55.42,54.89,55.0,40591.0,53.3556,53.5197,53.0079,53.1141,40591.0
2023-05-12 11:30:00,55.05,55.24,54.94,55.24,19356.0,53.1624,53.3459,53.0562,53.3459,19356.0
2023-05-12 12:00:00,55.24,55.29,54.54,54.55,72630.0,53.3459,53.3942,52.6699,52.6796,72630.0
2023-05-12 12:30:00,54.55,54.76,54.32,54.32,43882.0,52.6796,52.8824,52.4575,52.4575,43882.0
2023-05-12 13:00:00,54.3,54.82,54.17,54.72,60413.0,52.4381,52.9403,52.3126,52.8437,60413.0
2023-05-12 13:30:00,54.67,54.83,54.25,54.26,55772.0,52.7955,52.95,52.3899,52.3995,55772.0
2023-05-12 14:00:00,54.28,54.45,54.19,54.32,29491.0,52.4188,52.583,52.3319,52.4575,29491.0
2023-05-12 14:30:00,54.33,54.4,54.01,54.27,70680.0,52.4671,52.5347,52.1581,52.4092,70680.0
2023-05-12 15:00:00,54.22,54.53,54.13,54.44,39117.0,52.3609,52.6603,52.274,52.5733,39117.0
2023-05-12 15:30:00,54.47,55.1,54.44,55.07,112972.0,52.6023,53.2107,52.5733,53.1817,112972.0
2023-05-15 09:30:00,55.39,55.6,55.08,55.43,103157.0,53.4908,53.6936,53.1914,53.5294,103157.0
2023-05-15 10:00:00,55.41,55.54,55.05,55.48,48863.0,53.5101,53.6356,53.1624,53.5777,48863.0
2023-05-15 10:30:00,55.45,56.04,55.39,55.85,77572.0,53.5487,54.1185,53.4908,53.935,77572.0
2023-05-15 11:00:00,55.82,56.11,55.82,56.05,39573.0,53.906,54.1861,53.906,54.1281,39573.0
2023-05-15 11:30:00,56.01,56.12,55.71,55.8,53191.0,54.0895,54.1957,53.7998,53.8867,53191.0
2023-05-15 12:00:00,55.79,55.94,55.65,55.88,22259.0,53.8771,54.0219,53.7419,53.964,22259.0
2023-05-15 12:30:00,55.9,56.33,55.79,56.31,28827.0,53.9833,54.3985,53.8771,54.3792,28827.0
2023-05-15 13:00:00,56.34,56.71,56.21,56.21,49508.0,54.4082,54.7655,54.2827,54.2827,49508.0
2023-05-15 13:30:00,56.21,56.34,55.88,56.14,44563.0,54.2827,54.4082,53.964,54.2151,44563.0
2023-05-15 14:00:00,56.16,56.22,56.0,56.04,20530.0,54.2344,54.2923,54.0799,54.1185,20530.0
2023-05-15 14:30:00,55.99,56.34,55.99,56.15,28366.0,54.0702,54.4082,54.0702,54.2247,28366.0
2023-05-15 15:00:00,56.2,56.47,56.2,56.42,18875.0,54.273,54.5337,54.273,54.4855,18875.0
2023-05-15 15:30:00,56.39,56.45,56.11,56.35,48895.0,54.4565,54.5144,54.1861,54.4179,48895.0
2023-05-16 09:30:00,56.01,56.59,55.42,55.5,94741.0,54.0895,54.6496,53.5197,53.597,94741.0
2023-05-16 10:00:00,55.55,55.75,55.0,55.2,104262.0,53.6453,53.8384,53.1141,53.3073,104262.0
2023-05-16 10:30:00,55.36,55.42,55.07,55.22,63021.0,53.4618,53.5197,53.1817,53.3266,63021.0
2023-05-16 11:00:00,55.23,55.39,55.06,55.35,22446.0,53.3363,53.4908,53.1721,53.4521,22446.0
2023-05-16 11:30:00,55.33,55.4,54.95,55.11,36517.0,53.4328,53.5004,53.0659,53.2204,36517.0
2023-05-16 12:00:00,55.16,55.25,55.09,55.14,11630.0,53.2687,53.3556,53.2011,53.2493,11630.0
2023-05-16 12:30:00,55.15,55.32,54.97,55.17,21643.0,53.259,53.4232,53.0852,53.2783,21643.0
2023-05-16 13:00:00,55.15,55.2,54.9,54.9,11973.0,53.259,53.3073,53.0176,53.0176,11973.0
2023-05-16 13:30:00,54.98,55.3,54.93,55.26,15154.0,53.0948,53.4039,53.0465,53.3652,15154.0
2023-05-16 14:00:00,55.28,55.28,54.96,54.98,15873.0,53.3845,53.3845,53.0755,53.0948,15873.0
2023-05-16 14:30:00,54.97,55.38,54.9,55.31,20532.0,53.0852,53.4811,53.0176,53.4135,20532.0
2023-05-16 15:00:00,55.34,55.37,55.21,55.23,11315.0,53.4425,53.4715,53.3169,53.3363,11315.0
2023-05-16 15:30:00,55.29,55.29,54.71,54.77,77698.0,53.3942,53.3942,52.8341,52.892,77698.0
2023-05-17 09:30:00,55.92,56.68,55.9,56.03,188894.0,54.0026,54.7365,53.9833,54.1088,188894.0
2023-05-17 10:00:00,56.08,56.35,55.74,56.33,69459.0,54.1571,54.4179,53.8288,54.3985,69459.0
2023-05-17 10:30:00,56.35,56.44,56.25,56.33,67796.0,54.4179,54.5048,54.3213,54.3985,67796.0
2023-05-17 11:00:00,56.39,56.99,56.38,56.86,102929.0,54.4565,55.0359,54.4468,54.9104,102929.0
2023-05-17 11:30:00,56.85,57.27,56.73,57.18,64148.0,54.9007,55.3063,54.7848,55.2194,64148.0
2023-05-17 12:00:00,57.15,57.45,57.12,57.45,53354.0,55.1904,55.4801,55.1615,55.4801,53354.0
2023-05-17 12:30:00,57.48,58.26,57.44,58.17,99372.0,55.5091,56.2624,55.4705,56.1754,99372.0
2023-05-17 13:00:00,58.2,58.56,58.08,58.15,78213.0,56.2044,56.5521,56.0885,56.1561,78213.0
2023-05-17 13:30:00,58.23,58.5,58.2,58.33,52521.0,56.2334,56.4941,56.2044,56.33,52521.0
2023-05-17 14:00:00,58.34,58.4,58.07,58.19,43934.0,56.3396,56.3976,56.0789,56.1948,43934.0
2023-05-17 14:30:00,58.2,58.22,57.88,57.88,52244.0,56.2044,56.2237,55.8954,55.8954,52244.0
2023-05-17 15:00:00,57.9,58.15,57.75,57.81,37921.0,55.9147,56.1561,55.7699,55.8278,37921.0
2023-05-17 15:30:00,57.86,58.24,57.77,58.11,54149.0,55.8761,56.243,55.7892,56.1175,54149.0
2023-05-18 09:30:00,57.92,57.98,57.1,57.29,77136.0,55.934,55.992,55.1421,55.3256,77136.0
2023-05-18 10:00:00,57.36,58.38,57.31,58.26,110374.0,55.3932,56.3782,55.3449,56.2624,110374.0
2023-05-18 10:30:00,58.33,58.55,58.07,58.17,82149.0,56.33,56.5424,56.0789,56.1754,82149.0
2023-05-18 11:00:00,58.22,58.4,57.83,58.01,63159.0,56.2237,56.3976,55.8471,56.0209,63159.0
2023-05-18 11:30:00,58.05,58.27,57.73,57.89,50753.0,56.0596,56.272,55.7505,55.9051,50753.0
2023-05-18 12:00:00,57.83,57.86,57.22,57.44,88876.0,55.8471,55.8761,55.258,55.4705,88876.0
2023-05-18 12:30:00,57.61,57.69,57.44,57.62,31159.0,55.6347,55.7119,55.4705,55.6443,31159.0
2023-05-18 13:00:00,57.7,57.99,57.5,57.55,49861.0,55.7216,56.0016,55.5284,55.5767,49861.0
2023-05-18 13:30:00,57.5,57.68,57.23,57.38,22893.0,55.5284,55.7023,55.2677,55.4125,22893.0
2023-05-18 14:00:00,57.42,58.2,57.42,58.16,36273.0,55.4512,56.2044,55.4512,56.1658,36273.0
2023-05-18 14:30:00,58.16,58.36,58.12,58.31,22872.0,56.1658,56.3589,56.1272,56.3106,22872.0
2023-05-18 15:00:00,58.37,58.56,58.16,58.46,59911.0,56.3686,56.5521,56.1658,56.4555,59911.0
2023-05-18 15:30:00,58.53,59.53,58.5,59.36,150447.0,56.5231,57.4888,56.4941,57.3246,150447.0
2023-05-19 09:30:00,59.84,60.29,59.6,59.94,86624.0,57.7882,58.2228,57.5564,57.8848,86624.0
2023-05-19 10:00:00,60.03,60.11,59.67,60.06,50596.0,57.9717,58.0489,57.624,58.0006,50596.0
2023-05-19 10:30:00,60.06,60.19,59.67,60.11,57493.0,58.0006,58.1262,57.624,58.0489,57493.0
2023-05-19 11:00:00,60.1,60.29,58.42,58.46,160774.0,58.0393,58.2228,56.4169,56.4555,160774.0
2023-05-19 11:30:00,58.39,58.73,57.82,58.41,96341.0,56.3879,56.7162,55.8375,56.4072,96341.0
2023-05-19 12:00:00,58.4,58.58,58.24,58.29,64838.0,56.3976,56.5714,56.243,56.2913,64838.0
2023-05-19 12:30:00,58.23,58.61,57.79,58.47,50138.0,56.2334,56.6004,55.8085,56.4652,50138.0
2023-05-19 13:00:00,58.55,58.72,58.45,58.53,15449.0,56.5424,56.7066,56.4458,56.5231,15449.0
2023-05-19 13:30:00,58.59,58.6,58.24,58.24,19662.0,56.581,56.5907,56.243,56.243,19662.0
2023-05-19 14:00:00,58.27,58.55,58.17,58.35,20261.0,56.272,56.5424,56.1754,56.3493,20261.0
2023-05-19 14:30:00,58.21,58.68,58.21,58.68,21310.0,56.2141,56.668,56.2141,56.668,21310.0
2023-05-19 15:00:00,58.7,58.7,58.33,58.34,43372.0,56.6873,56.6873,56.33,56.3396,43372.0
2023-05-19 15:30:00,58.32,58.79,58.22,58.55,64344.0,56.3203,56.7742,56.2237,56.5424,64344.0
2023-05-22 09:30:00,58.93,59.48,58.4,58.4,122073.0,56.9094,57.4405,56.3976,56.3976,122073.0
2023-05-22 10:00:00,58.39,59.08,57.81,58.97,101021.0,56.3879,57.0542,55.8278,56.948,101021.0
2023-05-22 10:30:00,59.1,59.1,58.1,58.48,39446.0,57.0736,57.0736,56.1078,56.4748,39446.0
2023-05-22 11:00:00,58.51,58.95,58.49,58.93,33448.0,56.5038,56.9287,56.4845,56.9094,33448.0
2023-05-22 11:30:00,58.9,59.15,58.75,59.06,29575.0,56.8804,57.1218,56.7356,57.0349,29575.0
2023-05-22 12:00:00,59.12,59.21,58.72,58.88,23445.0,57.0929,57.1798,56.7066,56.8611,23445.0
2023-05-22 12:30:00,58.81,58.82,58.49,58.7,20121.0,56.7935,56.8032,56.4845,56.6873,20121.0
2023-05-22 13:00:00,58.76,58.86,58.32,58.7,27066.0,56.7452,56.8418,56.3203,56.6873,27066.0
2023-05-22 13:30:00,58.62,58.99,58.62,58.94,20331.0,56.61,56.9673,56.61,56.919,20331.0
2023-05-22 14:00:00,58.93,59.17,58.81,59.17,31609.0,56.9094,57.1412,56.7935,57.1412,31609.0
2023-05-22 14:30:00,59.17,59.45,59.05,59.21,50173.0,57.1412,57.4116,57.0253,57.1798,50173.0
2023-05-22 15:00:00,59.23,59.31,58.91,59.08,48050.0,57.1991,57.2764,56.8901,57.0542,48050.0
2023-05-22 15:30:00,59.09,59.15,58.85,58.86,42232.0,57.0639,57.1218,56.8321,56.8418,42232.0
2023-05-23 09:30:00,58.21,58.99,58.18,58.6,65892.0,56.2141,56.9673,56.1851,56.5907,65892.0
2023-05-23 10:00:00,58.73,58.79,58.25,58.7,71524.0,56.7162,56.7742,56.2527,56.6873,71524.0
2023-05-23 10:30:00,58.72,58.9,58.28,58.38,42847.0,56.7066,56.8804,56.2817,56.3782,42847.0
2023-05-23 11:00:00,58.35,58.68,58.3,58.65,41262.0,56.3493,56.668,56.301,56.639,41262.0
2023-05-23 11:30:00,58.63,58.69,58.29,58.38,33661.0,56.6197,56.6776,56.2913,56.3782,33661.0
2023-05-23 12:00:00,58.41,58.46,58.07,58.23,41717.0,56.4072,56.4555,56.0789,56.2334,41717.0
2023-05-23 12:30:00,58.22,58.24,57.56,57.72,46129.0,56.2237,56.243,55.5864,55.7409,46129.0
2023-05-23 13:00:00,57.7,58.2,57.58,57.61,26172.0,55.7216,56.2044,55.6057,55.6347,26172.0
2023-05-23 13:30:00,57.55,57.9,57.28,57.56,40745.0,55.5767,55.9147,55.316,55.5864,40745.0
2023-05-23 14:00:00,57.62,57.84,56.69,56.94,54521.0,55.6443,55.8568,54.7462,54.9876,54521.0
2023-05-23 14:30:00,56.85,57.2,56.68,57.2,38309.0,54.9007,55.2387,54.7365,55.2387,38309.0
2023-05-23 15:00:00,57.15,57.22,56.75,57.08,46311.0,55.1904,55.258,54.8041,55.1228,46311.0
2023-05-23 15:30:00,57.04,57.15,56.74,56.76,75005.0,55.0842,55.1904,54.7945,54.8138,75005.0
2023-05-24 09:30:00,55.66,55.66,54.5,54.64,169275.0,53.7515,53.7515,52.6313,52.7665,169275.0
2023-05-24 10:00:00,54.61,54.84,54.2,54.44,108643.0,52.7375,52.9596,52.3416,52.5733,108643.0
2023-05-24 10:30:00,54.41,54.74,54.41,54.6,62136.0,52.5444,52.8631,52.5444,52.7279,62136.0
2023-05-24 11:00:00,54.61,55.2,54.3,54.83,68910.0,52.7375,53.3073,52.4381,52.95,68910.0
2023-05-24 11:30:00,54.82,54.82,54.37,54.41,40528.0,52.9403,52.9403,52.5057,52.5444,40528.0
2023-05-24 12:00:00,54.42,54.56,54.16,54.26,71192.0,52.554,52.6892,52.3029,52.3995,71192.0
2023-05-24 12:30:00,54.27,54.64,54.18,54.51,21362.0,52.4092,52.7665,52.3223,52.6409,21362.0
2023-05-24 13:00:00,54.49,54.7,54.22,54.41,47349.0,52.6216,52.8244,52.3609,52.5444,47349.0
2023-05-24 13:30:00,54.43,54.85,54.43,54.68,40266.0,52.5637,52.9693,52.5637,52.8051,40266.0
2023-05-24 14:00:00,54.76,54.85,54.34,54.36,31838.0,52.8824,52.9693,52.4768,52.4961,31838.0
2023-05-24 14:30:00,54.33,54.59,54.31,54.43,32987.0,52.4671,52.7182,52.4478,52.5637,32987.0
2023-05-24 15:00:00,54.4,55.12,54.28,54.9,42195.0,52.5347,53.23,52.4188,53.0176,42195.0
2023-05-24 15:30:00,54.95,55.31,54.42,54.52,67791.0,53.0659,53.4135,52.554,52.6506,67791.0
2023-05-25 09:30:00,54.03,54.73,53.88,54.64,174248.0,52.1774,52.8534,52.0325,52.7665,174248.0
2023-05-25 10:00:00,54.56,54.86,53.82,54.48,80712.0,52.6892,52.9789,51.9746,52.612,80712.0
2023-05-25 10:30:00,54.37,54.66,54.14,54.53,43718.0,52.5057,52.7858,52.2836,52.6603,43718.0
2023-05-25 11:00:00,54.56,54.75,53.93,53.98,59971.0,52.6892,52.8727,52.0808,52.1291,59971.0
2023-05-25 11:30:00,53.93,53.97,53.52,53.84,76474.0,52.0808,52.1195,51.6849,51.9939,76474.0
2023-05-25 12:00:00,53.9,54.3,53.81,54.09,64516.0,52.0519,52.4381,51.9649,52.2353,64516.0
2023-05-25 12:30:00,54.16,54.25,53.86,53.9,59487.0,52.3029,52.3899,52.0132,52.0519,59487.0
2023-05-25 13:00:00,53.94,54.59,53.8,54.44,37340.0,52.0905,52.7182,51.9553,52.5733,37340.0
2023-05-25 13:30:00,54.43,54.59,54.33,54.45,35167.0,52.5637,52.7182,52.4671,52.583,35167.0
2023-05-25 14:00:00,54.47,55.0,54.47,54.61,50338.0,52.6023,53.1141,52.6023,52.7375,50338.0
2023-05-25 14:30:00,54.62,54.62,54.2,54.33,42898.0,52.7472,52.7472,52.3416,52.4671,42898.0
2023-05-25 15:00:00,54.39,54.8,54.36,54.69,37257.0,52.5251,52.921,52.4961,52.8148,37257.0
2023-05-25 15:30:00,54.67,54.73,54.4,54.5,59647.0,52.7955,52.8534,52.5347,52.6313,59647.0
2023-05-26 09:30:00,54.85,55.21,54.52,54.67,122799.0,52.9693,53.3169,52.6506,52.7955,122799.0
2023-05-26 10:00:00,54.78,55.97,54.55,55.96,129246.0,52.9017,54.0509,52.6796,54.0412,129246.0
2023-05-26 10:30:00,55.99,56.11,55.7,55.71,93300.0,54.0702,54.1861,53.7901,53.7998,93300.0
2023-05-26 11:00:00,55.69,55.87,55.2,55.27,71952.0,53.7805,53.9543,53.3073,53.3749,71952.0
2023-05-26 11:30:00,55.29,55.65,55.16,55.49,54850.0,53.3942,53.7419,53.2687,53.5873,54850.0
2023-05-26 12:00:00,55.5,56.04,55.49,55.98,55323.0,53.597,54.1185,53.5873,54.0605,55323.0
2023-05-26 12:30:00,56.01,56.08,55.68,55.74,25282.0,54.0895,54.1571,53.7708,53.8288,25282.0
2023-05-26 13:00:00,55.78,55.85,55.54,55.66,51727.0,53.8674,53.935,53.6356,53.7515,51727.0
2023-05-26 13:30:00,55.66,55.82,55.53,55.66,18236.0,53.7515,53.906,53.626,53.7515,18236.0
2023-05-26 14:00:00,55.71,55.8,55.53,55.8,16967.0,53.7998,53.8867,53.626,53.8867,16967.0
2023-05-26 14:30:00,55.79,56.02,55.73,55.73,40869.0,53.8771,54.0992,53.8191,53.8191,40869.0
2023-05-26 15:00:00,55.8,55.96,55.62,55.62,32576.0,53.8867,54.0412,53.7129,53.7129,32576.0
2023-05-26 15:30:00,55.61,55.77,55.48,55.63,130358.0,53.7032,53.8577,53.5777,53.7225,130358.0
2023-05-30 09:30:00,56.03,56.36,54.66,55.67,196189.0,54.1088,54.4275,52.7858,53.7612,196189.0
2023-05-30 10:00:00,55.7,56.21,55.08,55.37,89031.0,53.7901,54.2827,53.1914,53.4715,89031.0
2023-05-30 10:30:00,55.41,55.61,55.11,55.2,52256.0,53.5101,53.7032,53.2204,53.3073,52256.0
2023-05-30 11:00:00,55.3,55.38,54.57,54.78,80655.0,53.4039,53.4811,52.6989,52.9017,80655.0
2023-05-30 11:30:00,54.75,55.02,54.73,54.9,21992.0,52.8727,53.1335,52.8534,53.0176,21992.0
2023-05-30 12:00:00,54.98,55.02,54.68,54.92,25875.0,53.0948,53.1335,52.8051,53.0369,25875.0
2023-05-30 12:30:00,54.93,54.94,54.6,54.91,54508.0,53.0465,53.0562,52.7279,53.0272,54508.0
2023-05-30 13:00:00,54.9,55.01,54.79,54.87,34573.0,53.0176,53.1238,52.9113,52.9886,34573.0
2023-05-30 13:30:00,54.84,55.08,54.75,54.84,30340.0,52.9596,53.1914,52.8727,52.9596,30340.0
2023-05-30 14:00:00,54.86,55.2,54.73,55.18,44501.0,52.9789,53.3073,52.8534,53.288,44501.0
2023-05-30 14:30:00,55.25,55.61,55.23,55.28,46664.0,53.3556,53.7032,53.3363,53.3845,46664.0
2023-05-30 15:00:00,55.23,55.61,55.22,55.55,24141.0,53.3363,53.7032,53.3266,53.6453,24141.0
2023-05-30 15:30:00,55.59,55.78,55.48,55.68,56961.0,53.6839,53.8674,53.5777,53.7708,56961.0
2023-05-31 09:30:00,54.86,54.86,53.55,53.6,138102.0,52.9789,52.9789,51.7139,51.7621,138102.0
2023-05-31 10:00:00,53.62,53.66,52.77,52.9,165125.0,51.7815,51.8201,50.9606,51.0861,165125.0
2023-05-31 10:30:00,52.86,52.89,52.59,52.68,90113.0,51.0475,51.0765,50.7868,50.8737,90113.0
2023-05-31 11:00:00,52.69,52.96,52.51,52.51,143447.0,50.8833,51.1441,50.7095,50.7095,143447.0
2023-05-31 11:30:00,52.5,52.9,52.48,52.77,71731.0,50.6999,51.0861,50.6806,50.9606,71731.0
2023-05-31 12:00:00,52.77,53.1,52.65,53.04,42395.0,50.9606,51.2793,50.8447,51.2213,42395.0
2023-05-31 12:30:00,53.0,53.27,52.88,53.11,83688.0,51.1827,51.4435,51.0668,51.2889,83688.0
2023-05-31 13:00:00,53.1,53.3,53.05,53.13,18855.0,51.2793,51.4724,51.231,51.3083,18855.0
2023-05-31 13:30:00,53.24,53.5,52.98,53.42,67922.0,51.4145,51.6656,51.1634,51.5883,67922.0
2023-05-31 14:00:00,53.44,53.67,53.37,53.64,49648.0,51.6076,51.8297,51.54,51.8008,49648.0
2023-05-31 14:30:00,53.62,53.68,53.3,53.52,43249.0,51.7815,51.8394,51.4724,51.6849,43249.0
2023-05-31 15:00:00,53.6,53.96,53.51,53.93,30468.0,51.7621,52.1098,51.6752,52.0808,30468.0
2023-05-31 15:30:00,53.92,54.29,53.73,53.83,122645.0,52.0712,52.4285,51.8877,51.9843,122645.0
2023-06-01 09:30:00,54.56,54.95,53.7,53.84,168043.0,52.6892,53.0659,51.8587,51.9939,168043.0
2023-06-01 10:00:00,53.95,54.62,53.79,54.44,102859.0,52.1001,52.7472,51.9456,52.5733,102859.0
2023-06-01 10:30:00,54.4,54.83,54.26,54.75,80999.0,52.5347,52.95,52.3995,52.8727,80999.0
2023-06-01 11:00:00,54.74,54.99,54.62,54.91,49086.0,52.8631,53.1045,52.7472,53.0272,49086.0
2023-06-01 11:30:00,54.94,55.53,54.91,55.48,69851.0,53.0562,53.626,53.0272,53.5777,69851.0
2023-06-01 12:00:00,55.46,55.71,55.43,55.63,37642.0,53.5584,53.7998,53.5294,53.7225,37642.0
2023-06-01 12:30:00,55.64,55.64,55.32,55.44,57721.0,53.7322,53.7322,53.4232,53.5391,57721.0
2023-06-01 13:00:00,55.5,55.55,55.25,55.47,25212.0,53.597,53.6453,53.3556,53.568,25212.0
2023-06-01 13:30:00,55.44,55.46,55.15,55.46,34492.0,53.5391,53.5584,53.259,53.5584,34492.0
2023-06-01 14:00:00,55.5,55.68,55.34,55.61,43991.0,53.597,53.7708,53.4425,53.7032,43991.0
2023-06-01 14:30:00,55.62,55.71,55.34,55.71,27268.0,53.7129,53.7998,53.4425,53.7998,27268.0
2023-06-01 15:00:00,55.65,55.89,55.45,55.45,46718.0,53.7419,53.9736,53.5487,53.5487,46718.0
2023-06-01 15:30:00,55.46,55.66,55.2,55.66,82714.0,53.5584,53.7515,53.3073,53.7515,82714.0
2023-06-02 09:30:00,57.25,58.42,57.13,57.84,264041.0,55.287,56.4169,55.1711,55.8568,264041.0
2023-06-02 10:00:00,57.89,58.72,57.55,58.67,233017.0,55.9051,56.7066,55.5767,56.6583,233017.0
2023-06-02 10:30:00,58.66,58.99,58.47,58.95,122444.0,56.6486,56.9673,56.4652,56.9287,122444.0
2023-06-02 11:00:00,58.94,59.42,58.94,59.36,109783.0,56.919,57.3826,56.919,57.3246,109783.0
2023-06-02 11:30:00,59.32,59.37,58.83,59.05,68184.0,57.286,57.3343,56.8128,57.0253,68184.0
2023-06-02 12:00:00,59.05,59.15,58.87,59.15,55250.0,57.0253,57.1218,56.8514,57.1218,55250.0
2023-06-02 12:30:00,59.2,59.5,59.12,59.5,59934.0,57.1701,57.4598,57.0929,57.4598,59934.0
2023-06-02 13:00:00,59.5,59.74,59.38,59.66,72206.0,57.4598,57.6916,57.344,57.6144,72206.0
2023-06-02 13:30:00,59.69,59.7,59.39,59.51,41444.0,57.6433,57.653,57.3536,57.4695,41444.0
2023-06-02 14:00:00,59.49,59.54,59.24,59.5,65124.0,57.4502,57.4985,57.2088,57.4598,65124.0
2023-06-02 14:30:00,59.52,59.68,59.43,59.6,65852.0,57.4792,57.6337,57.3922,57.5564,65852.0
2023-06-02 15:00:00,59.62,59.74,59.38,59.41,45874.0,57.5757,57.6916,57.344,57.3729,45874.0
2023-06-02 15:30:00,59.42,59.54,59.07,59.07,110127.0,57.3826,57.4985,57.0446,57.0446,110127.0
2023-06-05 09:30:00,59.3,59.31,57.86,58.04,113260.0,57.2667,57.2764,55.8761,56.0499,113260.0
2023-06-05 10:00:00,58.09,58.75,57.41,57.85,111757.0,56.0982,56.7356,55.4415,55.8664,111757.0
2023-06-05 10:30:00,57.75,58.5,57.75,57.95,71963.0,55.7699,56.4941,55.7699,55.963,71963.0
2023-06-05 11:00:00,58.02,58.39,57.99,58.26,38997.0,56.0306,56.3879,56.0016,56.2624,38997.0
2023-06-05 11:30:00,58.28,58.49,58.21,58.4,29439.0,56.2817,56.4845,56.2141,56.3976,29439.0
2023-06-05 12:00:00,58.45,58.7,58.25,58.68,27432.0,56.4458,56.6873,56.2527,56.668,27432.0
2023-06-05 12:30:00,58.73,58.87,58.67,58.75,25317.0,56.7162,56.8514,56.6583,56.7356,25317.0
2023-06-05 13:00:00,58.73,58.75,58.08,58.2,35536.0,56.7162,56.7356,56.0885,56.2044,35536.0
2023-06-05 13:30:00,58.2,58.56,58.02,58.53,47692.0,56.2044,56.5521,56.0306,56.5231,47692.0
2023-06-05 14:00:00,58.47,58.48,58.21,58.38,32615.0,56.4652,56.4748,56.2141,56.3782,32615.0
2023-06-05 14:30:00,58.41,58.41,57.84,58.27,49212.0,56.4072,56.4072,55.8568,56.272,49212.0
2023-06-05 15:00:00,58.29,58.36,57.99,58.22,20553.0,56.2913,56.3589,56.0016,56.2237,20553.0
2023-06-05 15:30:00,58.18,58.48,58.11,58.21,37426.0,56.1851,56.4748,56.1175,56.2141,37426.0
2023-06-06 09:30:00,58.09,59.23,57.97,59.18,100098.0,56.0982,57.1991,55.9823,57.1508,100098.0
2023-06-06 10:00:00,59.25,59.95,59.2,59.77,108073.0,57.2184,57.8944,57.1701,57.7206,108073.0
2023-06-06 10:30:00,59.77,60.22,59.53,60.16,71279.0,57.7206,58.1552,57.4888,58.0972,71279.0
2023-06-06 11:00:00,60.2,60.34,59.78,60.1,84977.0,58.1358,58.271,57.7302,58.0393,84977.0
2023-06-06 11:30:00,60.11,60.55,60.04,60.51,79639.0,58.0489,58.4738,57.9813,58.4352,79639.0
2023-06-06 12:00:00,60.52,60.65,60.13,60.2,35776.0,58.4449,58.5704,58.0682,58.1358,35776.0
2023-06-06 12:30:00,60.25,60.35,60.06,60.16,38573.0,58.1841,58.2807,58.0006,58.0972,38573.0
2023-06-06 13:00:00,60.2,60.49,59.92,60.14,65420.0,58.1358,58.4159,57.8654,58.0779,65420.0
2023-06-06 13:30:00,60.15,60.15,59.84,59.97,37566.0,58.0876,58.0876,57.7882,57.9137,37566.0
2023-06-06 14:00:00,59.96,60.1,59.73,60.08,27690.0,57.9041,58.0393,57.682,58.02,27690.0
2023-06-06 14:30:00,60.08,60.14,60.02,60.14,18677.0,58.02,58.0779,57.962,58.0779,18677.0
2023-06-06 15:00:00,60.2,60.4,60.09,60.4,34647.0,58.1358,58.329,58.0296,58.329,34647.0
2023-06-06 15:30:00,60.38,60.67,60.05,60.49,108622.0,58.3097,58.5897,57.991,58.4159,108622.0
2023-06-07 09:30:00,60.66,60.78,59.73,59.89,226682.0,58.5801,58.696,57.682,57.8365,226682.0
2023-06-07 10:00:00,59.96,60.06,59.44,60.0,119930.0,57.9041,58.0006,57.4019,57.9427,119930.0
2023-06-07 10:30:00,60.02,60.11,59.63,60.02,64564.0,57.962,58.0489,57.5854,57.962,64564.0
2023-06-07 11:00:00,60.03,60.21,59.96,60.2,20414.0,57.9717,58.1455,57.9041,58.1358,20414.0
2023-06-07 11:30:00,60.23,60.6,59.9,59.94,50176.0,58.1648,58.5221,57.8461,57.8848,50176.0
2023-06-07 12:00:00,59.96,60.59,59.96,60.56,34111.0,57.9041,58.5125,57.9041,58.4835,34111.0
2023-06-07 12:30:00,60.52,60.86,60.47,60.71,37389.0,58.4449,58.7732,58.3966,58.6284,37389.0
2023-06-07 13:00:00,60.7,60.72,60.39,60.48,28987.0,58.6187,58.638,58.3193,58.4062,28987.0
2023-06-07 13:30:00,60.45,60.61,60.29,60.57,28572.0,58.3773,58.5318,58.2228,58.4932,28572.0
2023-06-07 14:00:00,60.6,61.03,60.58,60.98,48141.0,58.5221,58.9374,58.5028,58.8891,48141.0
2023-06-07 14:30:00,61.0,61.21,60.83,61.21,37151.0,58.9084,59.1112,58.7442,59.1112,37151.0
2023-06-07 15:00:00,61.21,61.3,61.0,61.26,42339.0,59.1112,59.1981,58.9084,59.1595,42339.0
2023-06-07 15:30:00,61.24,61.47,61.01,61.1,78371.0,59.1402,59.3623,58.9181,59.005,78371.0
2023-06-08 09:30:00,60.75,60.79,59.45,59.8,156010.0,58.667,58.7056,57.4116,57.7496,156010.0
2023-06-08 10:00:00,59.8,60.24,59.72,60.2,71160.0,57.7496,58.1745,57.6723,58.1358,71160.0
2023-06-08 10:30:00,60.27,60.28,59.9,60.22,46845.0,58.2034,58.2131,57.8461,58.1552,46845.0
2023-06-08 11:00:00,60.2,60.23,59.87,60.05,27264.0,58.1358,58.1648,57.8172,57.991,27264.0
2023-06-08 11:30:00,60.09,60.27,60.02,60.22,24345.0,58.0296,58.2034,57.962,58.1552,24345.0
2023-06-08 12:00:00,60.17,60.58,60.11,60.58,31872.0,58.1069,58.5028,58.0489,58.5028,31872.0
2023-06-08 12:30:00,60.54,60.58,60.39,60.48,17728.0,58.4642,58.5028,58.3193,58.4062,17728.0
2023-06-08 13:00:00,60.48,60.72,60.47,60.62,13487.0,58.4062,58.638,58.3966,58.5414,13487.0
2023-06-08 13:30:00,60.68,60.79,60.38,60.66,38289.0,58.5994,58.7056,58.3097,58.5801,38289.0
2023-06-08 14:00:00,60.76,60.92,60.63,60.88,42367.0,58.6766,58.8312,58.5511,58.7925,42367.0
2023-06-08 14:30:00,60.91,61.1,60.91,61.05,60639.0,58.8215,59.005,58.8215,58.9567,60639.0
2023-06-08 15:00:00,61.08,61.19,60.84,60.98,31304.0,58.9857,59.0919,58.7539,58.8891,31304.0
2023-06-08 15:30:00,60.95,61.14,60.8,60.9,42030.0,58.8601,59.0436,58.7153,58.8118,42030.0
2023-06-09 09:30:00,60.66,61.11,60.42,60.62,78374.0,58.5801,59.0146,58.3483,58.5414,78374.0
2023-06-09 10:00:00,60.76,61.27,60.75,61.11,75688.0,58.6766,59.1692,58.667,59.0146,75688.0
2023-06-09 10:30:00,61.07,61.68,61.06,61.53,100919.0,58.976,59.5651,58.9664,59.4202,100919.0
2023-06-09 11:00:00,61.62,61.62,60.75,60.98,108728.0,59.5072,59.5072,58.667,58.8891,108728.0
2023-06-09 11:30:00,60.92,61.0,60.59,60.87,33118.0,58.8312,58.9084,58.5125,58.7829,33118.0
2023-06-09 12:00:00,60.92,60.95,60.7,60.87,14740.0,58.8312,58.8601,58.6187,58.7829,14740.0
2023-06-09 12:30:00,60.82,60.9,60.64,60.9,5374.0,58.7346,58.8118,58.5608,58.8118,5374.0
2023-06-09 13:00:00,60.84,60.97,60.82,60.9,15652.0,58.7539,58.8794,58.7346,58.8118,15652.0
2023-06-09 13:30:00,60.95,61.02,60.81,60.97,14695.0,58.8601,58.9277,58.7249,58.8794,14695.0
2023-06-09 14:00:00,60.95,61.0,60.83,60.88,33092.0,58.8601,58.9084,58.7442,58.7925,33092.0
2023-06-09 14:30:00,60.93,60.93,60.72,60.92,18625.0,58.8408,58.8408,58.638,58.8312,18625.0
2023-06-09 15:00:00,61.0,61.13,60.87,61.05,15450.0,58.9084,59.034,58.7829,58.9567,15450.0
2023-06-09 15:30:00,61.07,61.16,60.9,60.93,65971.0,58.976,59.0629,58.8118,58.8408,65971.0
2023-06-12 09:30:00,61.09,61.54,60.67,61.45,102332.0,58.9953,59.4299,58.5897,59.343,102332.0
2023-06-12 10:00:00,61.54,61.54,60.62,60.85,74712.0,59.4299,59.4299,58.5414,58.7636,74712.0
2023-06-12 10:30:00,60.84,60.84,60.37,60.64,65057.0,58.7539,58.7539,58.3,58.5608,65057.0
2023-06-12 11:00:00,60.65,60.74,59.88,59.89,97661.0,58.5704,58.6573,57.8268,57.8365,97661.0
2023-06-12 11:30:00,59.89,59.93,59.46,59.65,87464.0,57.8365,57.8751,57.4212,57.6047,87464.0
2023-06-12 12:00:00,59.63,60.11,59.61,60.0,27548.0,57.5854,58.0489,57.5661,57.9427,27548.0
2023-06-12 12:30:00,60.06,60.42,60.04,60.41,24585.0,58.0006,58.3483,57.9813,58.3386,24585.0
2023-06-12 13:00:00,60.35,60.42,60.18,60.21,28362.0,58.2807,58.3483,58.1165,58.1455,28362.0
2023-06-12 13:30:00,60.17,60.31,60.11,60.28,20789.0,58.1069,58.2421,58.0489,58.2131,20789.0
2023-06-12 14:00:00,60.27,60.42,60.24,60.37,24396.0,58.2034,58.3483,58.1745,58.3,24396.0
2023-06-12 14:30:00,60.38,60.42,60.08,60.36,26040.0,58.3097,58.3483,58.02,58.2904,26040.0
2023-06-12 15:00:00,60.38,60.88,60.35,60.79,45242.0,58.3097,58.7925,58.2807,58.7056,45242.0
2023-06-12 15:30:00,60.85,60.96,60.67,60.76,59220.0,58.7636,58.8698,58.5897,58.6766,59220.0
2023-06-13 09:30:00,60.75,62.55,60.45,62.3,213451.0,58.667,60.4053,58.3773,60.1638,213451.0
2023-06-13 10:00:00,62.37,62.64,62.03,62.59,147260.0,60.2314,60.4922,59.9031,60.4439,147260.0
2023-06-13 10:30:00,62.63,62.65,62.11,62.14,75998.0,60.4825,60.5018,59.9804,60.0093,75998.0
2023-06-13 11:00:00,62.17,62.48,61.88,62.27,63040.0,60.0383,60.3377,59.7582,60.1349,63040.0
2023-06-13 11:30:00,62.3,62.35,62.02,62.13,15344.0,60.1638,60.2121,59.8934,59.9997,15344.0
2023-06-13 12:00:00,62.0,62.56,61.97,62.47,35421.0,59.8741,60.4149,59.8452,60.328,35421.0
2023-06-13 12:30:00,62.4,62.46,62.2,62.27,23544.0,60.2604,60.3184,60.0673,60.1349,23544.0
2023-06-13 13:00:00,62.29,62.46,62.23,62.45,20525.0,60.1542,60.3184,60.0962,60.3087,20525.0
2023-06-13 13:30:00,62.42,62.42,62.02,62.11,22094.0,60.2797,60.2797,59.8934,59.9804,22094.0
2023-06-13 14:00:00,62.07,62.11,61.77,61.83,28662.0,59.9417,59.9804,59.652,59.71,28662.0
2023-06-13 14:30:00,61.76,61.82,61.55,61.75,42448.0,59.6424,59.7003,59.4396,59.6327,42448.0
2023-06-13 15:00:00,61.76,62.02,61.75,62.0,34214.0,59.6424,59.8934,59.6327,59.8741,34214.0
2023-06-13 15:30:00,62.0,62.06,61.64,61.91,52820.0,59.8741,59.9321,59.5265,59.7872,52820.0
2023-06-14 09:30:00,62.32,63.18,62.2,62.86,130980.0,60.1832,61.0137,60.0673,60.7046,130980.0
2023-06-14 10:00:00,62.83,63.16,62.6,62.62,95169.0,60.6757,60.9944,60.4536,60.4729,95169.0
2023-06-14 10:30:00,62.63,62.92,62.52,62.82,57728.0,60.4825,60.7626,60.3763,60.666,57728.0
2023-06-14 11:00:00,62.87,63.26,62.83,63.09,50782.0,60.7143,61.0909,60.6757,60.9268,50782.0
2023-06-14 11:30:00,63.08,63.19,62.95,63.03,28129.0,60.9171,61.0233,60.7916,60.8688,28129.0
2023-06-14 12:00:00,62.95,63.07,62.72,62.92,47586.0,60.7916,60.9074,60.5694,60.7626,47586.0
2023-06-14 12:30:00,62.92,62.95,62.77,62.95,26527.0,60.7626,60.7916,60.6177,60.7916,26527.0
2023-06-14 13:00:00,62.93,62.94,62.61,62.7,26492.0,60.7722,60.7819,60.4632,60.5501,26492.0
2023-06-14 13:30:00,62.66,62.91,62.6,62.64,29351.0,60.5115,60.7529,60.4536,60.4922,29351.0
2023-06-14 14:00:00,62.58,62.6,60.75,60.97,150275.0,60.4342,60.4536,58.667,58.8794,150275.0
2023-06-14 14:30:00,60.91,61.76,60.75,61.37,100920.0,58.8215,59.6424,58.667,59.2657,100920.0
2023-06-14 15:00:00,61.45,62.03,61.1,61.44,70775.0,59.343,59.9031,59.005,59.3333,70775.0
2023-06-14 15:30:00,61.48,61.49,60.59,61.15,75905.0,59.372,59.3816,58.5125,59.0533,75905.0
2023-06-15 09:30:00,60.58,61.47,60.36,61.4,127884.0,58.5028,59.3623,58.2904,59.2947,127884.0
2023-06-15 10:00:00,61.52,61.75,61.3,61.53,54877.0,59.4106,59.6327,59.1981,59.4202,54877.0
2023-06-15 10:30:00,61.53,61.63,61.04,61.51,121471.0,59.4202,59.5168,58.947,59.4009,121471.0
2023-06-15 11:00:00,61.53,62.5,61.51,62.49,84461.0,59.4202,60.357,59.4009,60.3473,84461.0
2023-06-15 11:30:00,62.49,62.51,61.99,62.38,47696.0,60.3473,60.3666,59.8645,60.2411,47696.0
2023-06-15 12:00:00,62.37,62.74,62.3,62.69,45733.0,60.2314,60.5888,60.1638,60.5405,45733.0
2023-06-15 12:30:00,62.72,62.79,62.53,62.7,24835.0,60.5694,60.637,60.386,60.5501,24835.0
2023-06-15 13:00:00,62.72,62.73,62.45,62.63,29801.0,60.5694,60.5791,60.3087,60.4825,29801.0
2023-06-15 13:30:00,62.7,62.92,62.56,62.88,43171.0,60.5501,60.7626,60.4149,60.724,43171.0
2023-06-15 14:00:00,62.91,63.15,62.81,63.11,76808.0,60.7529,60.9847,60.6564,60.9461,76808.0
2023-06-15 14:30:00,63.12,63.94,63.11,63.84,94722.0,60.9557,61.7476,60.9461,61.651,94722.0
2023-06-15 15:00:00,63.86,63.95,63.5,63.71,62395.0,61.6703,61.7573,61.3227,61.5255,62395.0
2023-06-15 15:30:00,63.71,63.77,63.36,63.47,102363.0,61.5255,61.5834,61.1875,61.2937,102363.0
2023-06-16 09:30:00,64.4,64.5,63.25,63.54,150180.0,62.1918,62.2884,61.0813,61.3613,150180.0
2023-06-16 10:00:00,63.71,64.24,63.57,64.24,69856.0,61.5255,62.0373,61.3903,62.0373,69856.0
2023-06-16 10:30:00,64.12,64.14,63.5,63.65,42104.0,61.9214,61.9407,61.3227,61.4675,42104.0
2023-06-16 11:00:00,63.59,63.69,63.17,63.38,45740.0,61.4096,61.5062,61.004,61.2068,45740.0
2023-06-16 11:30:00,63.4,63.53,63.1,63.53,42258.0,61.2261,61.3517,60.9364,61.3517,42258.0
2023-06-16 12:00:00,63.57,63.82,63.5,63.76,18617.0,61.3903,61.6317,61.3227,61.5738,18617.0
2023-06-16 12:30:00,63.75,64.08,63.74,64.05,28391.0,61.5641,61.8828,61.5545,61.8538,28391.0
2023-06-16 13:00:00,64.05,64.05,63.69,63.77,23604.0,61.8538,61.8538,61.5062,61.5834,23604.0
2023-06-16 13:30:00,63.7,63.7,63.44,63.61,31148.0,61.5158,61.5158,61.2648,61.4289,31148.0
2023-06-16 14:00:00,63.61,63.64,63.47,63.56,25648.0,61.4289,61.4579,61.2937,61.3806,25648.0
2023-06-16 14:30:00,63.51,63.55,63.2,63.24,33803.0,61.3324,61.371,61.033,61.0716,33803.0
2023-06-16 15:00:00,63.24,63.27,62.88,63.0,35195.0,61.0716,61.1006,60.724,60.8398,35195.0
2023-06-16 15:30:00,63.05,63.25,62.93,63.07,42340.0,60.8881,61.0813,60.7722,60.9074,42340.0
2023-06-20 09:30:00,62.09,62.11,61.05,61.77,234106.0,59.961,59.9804,58.9567,59.652,234106.0
2023-06-20 10:00:00,61.8,61.81,60.56,60.65,107346.0,59.681,59.6906,58.4835,58.5704,107346.0
2023-06-20 10:30:00,60.65,61.1,60.52,61.1,54340.0,58.5704,59.005,58.4449,59.005,54340.0
2023-06-20 11:00:00,61.15,61.45,61.07,61.22,52992.0,59.0533,59.343,58.976,59.1209,52992.0
2023-06-20 11:30:00,61.19,61.65,61.18,61.58,24028.0,59.0919,59.5361,59.0822,59.4685,24028.0
2023-06-20 12:00:00,61.54,61.81,61.23,61.71,43009.0,59.4299,59.6906,59.1305,59.5941,43009.0
2023-06-20 12:30:00,61.7,62.08,61.61,62.08,60908.0,59.5844,59.9514,59.4975,59.9514,60908.0
2023-06-20 13:00:00,62.09,62.15,61.76,62.03,42907.0,59.961,60.019,59.6424,59.9031,42907.0
2023-06-20 13:30:00,62.05,62.09,61.79,61.88,43683.0,59.9224,59.961,59.6713,59.7582,43683.0
2023-06-20 14:00:00,61.88,62.01,61.76,61.97,42724.0,59.7582,59.8838,59.6424,59.8452,42724.0
2023-06-20 14:30:00,61.96,62.07,61.78,61.95,52004.0,59.8355,59.9417,59.6617,59.8258,52004.0
2023-06-20 15:00:00,61.97,62.03,61.78,61.85,45574.0,59.8452,59.9031,59.6617,59.7293,45574.0
2023-06-20 15:30:00,61.85,61.91,61.56,61.74,85508.0,59.7293,59.7872,59.4492,59.623,85508.0
2023-06-21 09:30:00,60.61,60.76,60.05,60.27,162394.0,59.13,59.2763,58.5836,58.7983,162394.0
2023-06-21 10:00:00,60.36,60.68,60.02,60.52,88940.0,58.8861,59.1983,58.5544,59.0422,88940.0
2023-06-21 10:30:00,60.6,61.09,60.38,61.05,121714.0,59.1202,59.5983,58.9056,59.5592,121714.0
2023-06-21 11:00:00,61.08,61.37,60.82,61.37,112309.0,59.5885,59.8714,59.3348,59.8714,112309.0
2023-06-21 11:30:00,61.35,61.68,61.23,61.45,96403.0,59.8519,60.1738,59.7348,59.9495,96403.0
2023-06-21 12:00:00,61.44,61.69,61.42,61.61,90823.0,59.9397,60.1836,59.9202,60.1056,90823.0
2023-06-21 12:30:00,61.62,61.69,61.1,61.17,69698.0,60.1153,60.1836,59.608,59.6763,69698.0
2023-06-21 13:00:00,61.15,61.2,60.98,61.11,70951.0,59.6568,59.7056,59.4909,59.6178,70951.0
2023-06-21 13:30:00,61.12,61.33,61.08,61.33,51508.0,59.6275,59.8324,59.5885,59.8324,51508.0
2023-06-21 14:00:00,61.35,61.49,61.25,61.43,79377.0,59.8519,59.9885,59.7543,59.9299,79377.0
2023-06-21 14:30:00,61.44,61.47,61.29,61.35,51484.0,59.9397,59.969,59.7934,59.8519,51484.0
2023-06-21 15:00:00,61.37,61.37,61.06,61.06,53500.0,59.8714,59.8714,59.569,59.569,53500.0
2023-06-21 15:30:00,61.05,61.14,60.65,60.71,136864.0,59.5592,59.647,59.169,59.2275,136864.0
2023-06-22 09:30:00,60.33,60.4,59.12,59.76,186540.0,58.8568,58.9251,57.6764,58.3007,186540.0
2023-06-22 10:00:00,59.76,60.15,59.71,59.9,120761.0,58.3007,58.6812,58.252,58.4373,120761.0
2023-06-22 10:30:00,59.9,60.01,59.22,59.32,139851.0,58.4373,58.5446,57.7739,57.8715,139851.0
2023-06-22 11:00:00,59.34,59.36,58.75,59.07,177966.0,57.891,57.9105,57.3154,57.6276,177966.0
2023-06-22 11:30:00,59.1,59.28,59.02,59.28,122504.0,57.6568,57.8325,57.5788,57.8325,122504.0
2023-06-22 12:00:00,59.28,59.34,59.08,59.31,134248.0,57.8325,57.891,57.6373,57.8617,134248.0
2023-06-22 12:30:00,59.32,59.42,59.16,59.28,64655.0,57.8715,57.969,57.7154,57.8325,64655.0
2023-06-22 13:00:00,59.27,59.28,59.01,59.27,73225.0,57.8227,57.8325,57.569,57.8227,73225.0
2023-06-22 13:30:00,59.26,59.31,59.06,59.31,82343.0,57.8129,57.8617,57.6178,57.8617,82343.0
2023-06-22 14:00:00,59.32,59.53,59.29,59.51,59468.0,57.8715,58.0763,57.8422,58.0568,59468.0
2023-06-22 14:30:00,59.51,59.67,59.41,59.52,125646.0,58.0568,58.2129,57.9593,58.0666,125646.0
2023-06-22 15:00:00,59.52,59.55,59.05,59.05,162780.0,58.0666,58.0959,57.6081,57.6081,162780.0
2023-06-22 15:30:00,59.05,59.33,58.89,59.3,217404.0,57.6081,57.8812,57.452,57.852,217404.0
2023-06-23 09:30:00,58.12,58.33,57.31,58.3,234463.0,56.7008,56.9056,55.9106,56.8764,234463.0
2023-06-23 10:00:00,58.35,58.59,58.08,58.37,49750.0,56.9252,57.1593,56.6618,56.9447,49750.0
2023-06-23 10:30:00,58.4,58.6,58.18,58.41,47728.0,56.9739,57.1691,56.7593,56.9837,47728.0
2023-06-23 11:00:00,58.45,58.6,58.21,58.59,48052.0,57.0227,57.1691,56.7886,57.1593,48052.0
2023-06-23 11:30:00,58.59,58.83,58.55,58.82,69135.0,57.1593,57.3934,57.1203,57.3837,69135.0
2023-06-23 12:00:00,58.84,58.96,58.63,58.96,56210.0,57.4032,57.5203,57.1983,57.5203,56210.0
2023-06-23 12:30:00,58.95,59.09,58.72,58.83,69496.0,57.5105,57.6471,57.2861,57.3934,69496.0
2023-06-23 13:00:00,58.87,58.89,58.72,58.86,60004.0,57.4325,57.452,57.2861,57.4227,60004.0
2023-06-23 13:30:00,58.9,59.02,58.82,58.88,53787.0,57.4617,57.5788,57.3837,57.4422,53787.0
2023-06-23 14:00:00,58.88,58.88,58.56,58.58,93778.0,57.4422,57.4422,57.13,57.1495,93778.0
2023-06-23 14:30:00,58.56,58.61,58.3,58.39,93928.0,57.13,57.1788,56.8764,56.9642,93928.0
2023-06-23 15:00:00,58.36,58.6,58.19,58.46,95798.0,56.9349,57.1691,56.7691,57.0325,95798.0
2023-06-23 15:30:00,58.46,58.84,58.41,58.52,196562.0,57.0325,57.4032,56.9837,57.091,196562.0
2023-06-26 09:30:00,58.36,59.55,58.31,58.96,99048.0,56.9349,58.0959,56.8861,57.5203,99048.0
2023-06-26 10:00:00,58.95,58.95,58.1,58.1,64421.0,57.5105,57.5105,56.6813,56.6813,64421.0
2023-06-26 10:30:00,58.1,58.18,57.7,58.18,52217.0,56.6813,56.7593,56.291,56.7593,52217.0
2023-06-26 11:00:00,58.22,58.29,58.04,58.04,26955.0,56.7983,56.8666,56.6227,56.6227,26955.0
2023-06-26 11:30:00,58.02,58.38,58.02,58.35,19452.0,56.6032,56.9544,56.6032,56.9252,19452.0
2023-06-26 12:00:00,58.4,58.7,58.24,58.57,19358.0,56.9739,57.2666,56.8178,57.1398,19358.0
2023-06-26 12:30:00,58.56,58.7,58.43,58.63,16613.0,57.13,57.2666,57.0032,57.1983,16613.0
2023-06-26 13:00:00,58.66,58.72,58.52,58.67,33607.0,57.2276,57.2861,57.091,57.2373,33607.0
2023-06-26 13:30:00,58.67,58.69,58.5,58.54,34773.0,57.2373,57.2569,57.0715,57.1105,34773.0
2023-06-26 14:00:00,58.5,58.5,58.19,58.34,13532.0,57.0715,57.0715,56.7691,56.9154,13532.0
2023-06-26 14:30:00,58.33,58.6,58.33,58.55,18309.0,56.9056,57.1691,56.9056,57.1203,18309.0
2023-06-26 15:00:00,58.6,58.7,58.51,58.67,9383.0,57.1691,57.2666,57.0813,57.2373,9383.0
2023-06-26 15:30:00,58.66,58.72,58.0,58.21,70785.0,57.2276,57.2861,56.5837,56.7886,70785.0
2023-06-27 09:30:00,58.41,58.98,58.35,58.69,62605.0,56.9837,57.5398,56.9252,57.2569,62605.0
2023-06-27 10:00:00,58.64,58.97,58.46,58.83,29704.0,57.2081,57.53,57.0325,57.3934,29704.0
2023-06-27 10:30:00,58.83,59.42,58.79,59.39,84283.0,57.3934,57.969,57.3544,57.9398,84283.0
2023-06-27 11:00:00,59.41,59.46,59.18,59.31,31577.0,57.9593,58.0081,57.7349,57.8617,31577.0
2023-06-27 11:30:00,59.25,59.32,59.04,59.11,24130.0,57.8032,57.8715,57.5983,57.6666,24130.0
2023-06-27 12:00:00,59.13,59.32,59.1,59.23,17298.0,57.6861,57.8715,57.6568,57.7837,17298.0
2023-06-27 12:30:00,59.24,59.56,59.2,59.5,36704.0,57.7934,58.1056,57.7544,58.0471,36704.0
2023-06-27 13:00:00,59.5,59.59,59.35,59.55,29662.0,58.0471,58.1349,57.9007,58.0959,29662.0
2023-06-27 13:30:00,59.54,59.7,59.54,59.67,31473.0,58.0861,58.2422,58.0861,58.2129,31473.0
2023-06-27 14:00:00,59.68,59.85,59.68,59.75,21281.0,58.2227,58.3885,58.2227,58.291,21281.0
2023-06-27 14:30:00,59.72,59.76,59.55,59.55,10359.0,58.2617,58.3007,58.0959,58.0959,10359.0
2023-06-27 15:00:00,59.62,59.69,59.39,59.55,18339.0,58.1641,58.2324,57.9398,58.0959,18339.0
2023-06-27 15:30:00,59.52,59.6,59.36,59.4,67924.0,58.0666,58.1446,57.9105,57.9495,67924.0
2023-06-28 09:30:00,59.36,59.36,58.32,58.74,178594.0,57.9105,57.9105,56.8959,57.3056,178594.0
2023-06-28 10:00:00,58.75,58.77,58.43,58.56,101172.0,57.3154,57.3349,57.0032,57.13,101172.0
2023-06-28 10:30:00,58.65,58.69,58.33,58.34,81384.0,57.2178,57.2569,56.9056,56.9154,81384.0
2023-06-28 11:00:00,58.35,58.72,58.28,58.71,119169.0,56.9252,57.2861,56.8569,57.2764,119169.0
2023-06-28 11:30:00,58.72,58.93,58.69,58.75,86999.0,57.2861,57.491,57.2569,57.3154,86999.0
2023-06-28 12:00:00,58.74,59.13,58.74,59.07,83747.0,57.3056,57.6861,57.3056,57.6276,83747.0
2023-06-28 12:30:00,59.06,59.14,58.33,58.55,83893.0,57.6178,57.6959,56.9056,57.1203,83893.0
2023-06-28 13:00:00,58.54,58.58,58.32,58.54,57006.0,57.1105,57.1495,56.8959,57.1105,57006.0
2023-06-28 13:30:00,58.54,58.56,58.32,58.47,40833.0,57.1105,57.13,56.8959,57.0422,40833.0
2023-06-28 14:00:00,58.53,58.61,58.49,58.55,40233.0,57.1008,57.1788,57.0617,57.1203,40233.0
2023-06-28 14:30:00,58.56,58.64,58.46,58.48,46590.0,57.13,57.2081,57.0325,57.052,46590.0
2023-06-28 15:00:00,58.56,58.7,58.31,58.58,66337.0,57.13,57.2666,56.8861,57.1495,66337.0
2023-06-28 15:30:00,58.59,59.12,58.57,59.12,140607.0,57.1593,57.6764,57.1398,57.6764,140607.0
2023-06-29 09:30:00,60.0,61.57,59.74,61.1,414379.0,58.5349,60.0665,58.2812,59.608,414379.0
2023-06-29 10:00:00,61.15,61.47,61.09,61.31,107633.0,59.6568,59.969,59.5983,59.8129,107633.0
2023-06-29 10:30:00,61.32,61.43,60.79,60.93,78975.0,59.8226,59.9299,59.3056,59.4422,78975.0
2023-06-29 11:00:00,60.85,61.4,60.81,61.39,76080.0,59.3641,59.9007,59.3251,59.8909,76080.0
2023-06-29 11:30:00,61.41,61.55,61.27,61.44,89727.0,59.9104,60.047,59.7739,59.9397,89727.0
2023-06-29 12:00:00,61.49,61.97,61.45,61.91,119758.0,59.9885,60.4568,59.9495,60.3982,119758.0
2023-06-29 12:30:00,61.92,62.01,61.79,61.87,76773.0,60.408,60.4958,60.2812,60.3592,76773.0
2023-06-29 13:00:00,61.87,61.91,61.6,61.86,59747.0,60.3592,60.3982,60.0958,60.3494,59747.0
2023-06-29 13:30:00,61.88,61.89,61.61,61.7,65277.0,60.369,60.3787,60.1056,60.1934,65277.0
2023-06-29 14:00:00,61.66,61.74,61.36,61.69,72386.0,60.1543,60.2324,59.8617,60.1836,72386.0
2023-06-29 14:30:00,61.67,61.74,61.58,61.73,48397.0,60.1641,60.2324,60.0763,60.2226,48397.0
2023-06-29 15:00:00,61.78,61.94,61.74,61.86,64757.0,60.2714,60.4275,60.2324,60.3494,64757.0
2023-06-29 15:30:00,61.85,62.04,61.61,62.03,152510.0,60.3397,60.5251,60.1056,60.5153,152510.0
2023-06-30 09:30:00,63.21,63.86,63.2,63.43,265335.0,61.6665,62.3006,61.6567,61.8811,265335.0
2023-06-30 10:00:00,63.43,63.89,63.43,63.61,103678.0,61.8811,62.3299,61.8811,62.0567,103678.0
2023-06-30 10:30:00,63.65,63.74,62.92,63.27,102838.0,62.0957,62.1835,61.3836,61.725,102838.0
2023-06-30 11:00:00,63.31,63.47,63.19,63.36,35413.0,61.764,61.9201,61.647,61.8128,35413.0
2023-06-30 11:30:00,63.31,63.49,63.17,63.45,43174.0,61.764,61.9396,61.6275,61.9006,43174.0
2023-06-30 12:00:00,63.47,63.77,63.45,63.73,66501.0,61.9201,62.2128,61.9006,62.1738,66501.0
2023-06-30 12:30:00,63.73,63.85,63.63,63.83,59114.0,62.1738,62.2909,62.0762,62.2713,59114.0
2023-06-30 13:00:00,63.82,63.93,63.73,63.91,59708.0,62.2616,62.3689,62.1738,62.3494,59708.0
2023-06-30 13:30:00,63.91,64.14,63.9,64.08,130383.0,62.3494,62.5738,62.3396,62.5152,130383.0
2023-06-30 14:00:00,64.09,64.19,64.02,64.11,91224.0,62.525,62.6226,62.4567,62.5445,91224.0
2023-06-30 14:30:00,64.13,64.24,63.99,64.18,86004.0,62.564,62.6713,62.4274,62.6128,86004.0
2023-06-30 15:00:00,64.2,64.39,64.14,64.31,87116.0,62.6323,62.8177,62.5738,62.7396,87116.0
2023-06-30 15:30:00,64.31,64.34,63.6,63.6,157457.0,62.7396,62.7689,62.047,62.047,157457.0
2023-07-03 09:30:00,63.73,64.05,63.33,63.97,129459.0,62.1738,62.486,61.7836,62.4079,129459.0
2023-07-03 10:00:00,63.98,64.23,63.85,64.21,130540.0,62.4177,62.6616,62.2909,62.6421,130540.0
2023-07-03 10:30:00,64.24,64.57,64.15,64.54,194840.0,62.6713,62.9933,62.5835,62.964,194840.0
2023-07-03 11:00:00,64.52,64.96,64.5,64.93,127768.0,62.9445,63.3738,62.925,63.3445,127768.0
2023-07-03 11:30:00,64.94,65.21,64.89,65.14,179107.0,63.3542,63.6176,63.3055,63.5494,179107.0
2023-07-03 12:00:00,65.15,65.23,65.0,65.11,99063.0,63.5591,63.6372,63.4128,63.5201,99063.0
2023-07-03 12:30:00,65.11,65.13,64.59,64.68,163331.0,63.5201,63.5396,63.0128,63.1006,163331.0
2023-07-05 09:30:00,63.4,63.52,62.92,63.42,204592.0,61.8518,61.9689,61.3836,61.8714,204592.0
2023-07-05 10:00:00,63.47,63.78,63.27,63.64,53069.0,61.9201,62.2226,61.725,62.086,53069.0
2023-07-05 10:30:00,63.68,63.99,63.58,63.97,75297.0,62.125,62.4274,62.0274,62.4079,75297.0
2023-07-05 11:00:00,63.98,64.63,63.93,64.56,86550.0,62.4177,63.0518,62.3689,62.9835,86550.0
2023-07-05 11:30:00,64.57,64.78,64.42,64.51,95108.0,62.9933,63.1981,62.8469,62.9347,95108.0
2023-07-05 12:00:00,64.49,64.57,64.33,64.38,121780.0,62.9152,62.9933,62.7591,62.8079,121780.0
2023-07-05 12:30:00,64.38,64.43,64.13,64.31,63301.0,62.8079,62.8567,62.564,62.7396,63301.0
2023-07-05 13:00:00,64.33,64.4,64.19,64.33,28562.0,62.7591,62.8274,62.6226,62.7591,28562.0
2023-07-05 13:30:00,64.35,64.52,64.32,64.48,28328.0,62.7786,62.9445,62.7494,62.9055,28328.0
2023-07-05 14:00:00,64.46,64.54,64.14,64.34,51266.0,62.886,62.964,62.5738,62.7689,51266.0
2023-07-05 14:30:00,64.34,64.49,64.31,64.44,53758.0,62.7689,62.9152,62.7396,62.8664,53758.0
2023-07-05 15:00:00,64.47,64.56,64.43,64.5,26098.0,62.8957,62.9835,62.8567,62.925,26098.0
2023-07-05 15:30:00,64.49,64.5,64.24,64.25,81090.0,62.9152,62.925,62.6713,62.6811,81090.0
2023-07-06 09:30:00,62.71,62.75,61.35,61.88,304198.0,61.1787,61.2177,59.8519,60.369,304198.0
2023-07-06 10:00:00,61.88,61.88,61.37,61.43,102418.0,60.369,60.369,59.8714,59.9299,102418.0
2023-07-06 10:30:00,61.37,61.37,60.95,61.27,110937.0,59.8714,59.8714,59.4617,59.7739,110937.0
2023-07-06 11:00:00,61.34,61.34,61.05,61.23,47326.0,59.8421,59.8421,59.5592,59.7348,47326.0
2023-07-06 11:30:00,61.21,61.78,61.21,61.75,78616.0,59.7153,60.2714,59.7153,60.2421,78616.0
2023-07-06 12:00:00,61.77,61.79,61.64,61.71,43811.0,60.2616,60.2812,60.1348,60.2031,43811.0
2023-07-06 12:30:00,61.73,61.89,61.58,61.84,34332.0,60.2226,60.3787,60.0763,60.3299,34332.0
2023-07-06 13:00:00,61.82,62.03,61.8,61.95,39434.0,60.3104,60.5153,60.2909,60.4373,39434.0
2023-07-06 13:30:00,61.94,62.16,61.92,62.16,23565.0,60.4275,60.6421,60.408,60.6421,23565.0
2023-07-06 14:00:00,62.15,62.18,62.05,62.1,19908.0,60.6324,60.6616,60.5348,60.5836,19908.0
2023-07-06 14:30:00,62.17,62.59,62.17,62.57,58996.0,60.6519,61.0616,60.6519,61.0421,58996.0
2023-07-06 15:00:00,62.57,62.58,62.4,62.44,25052.0,61.0421,61.0519,60.8763,60.9153,25052.0
2023-07-06 15:30:00,62.44,62.66,62.35,62.47,91991.0,60.9153,61.1299,60.8275,60.9446,91991.0
2023-07-07 09:30:00,61.78,63.03,61.78,62.98,94457.0,60.2714,61.4909,60.2714,61.4421,94457.0
2023-07-07 10:00:00,62.95,63.08,62.72,62.95,36529.0,61.4128,61.5397,61.1884,61.4128,36529.0
2023-07-07 10:30:00,62.94,63.04,62.72,62.94,17212.0,61.4031,61.5006,61.1884,61.4031,17212.0
2023-07-07 11:00:00,62.96,62.96,62.8,62.91,25107.0,61.4226,61.4226,61.2665,61.3738,25107.0
2023-07-07 11:30:00,62.98,63.18,62.85,63.11,36891.0,61.4421,61.6372,61.3153,61.5689,36891.0
2023-07-07 12:00:00,63.11,63.51,63.07,63.51,37500.0,61.5689,61.9592,61.5299,61.9592,37500.0
2023-07-07 12:30:00,63.54,64.16,63.54,64.16,82599.0,61.9884,62.5933,61.9884,62.5933,82599.0
2023-07-07 13:00:00,64.18,64.33,64.1,64.15,26506.0,62.6128,62.7591,62.5348,62.5835,26506.0
2023-07-07 13:30:00,64.14,64.15,63.68,63.8,55797.0,62.5738,62.5835,62.125,62.2421,55797.0
2023-07-07 14:00:00,63.8,64.0,63.78,63.98,19764.0,62.2421,62.4372,62.2226,62.4177,19764.0
2023-07-07 14:30:00,63.96,63.96,63.71,63.77,27122.0,62.3982,62.3982,62.1543,62.2128,27122.0
2023-07-07 15:00:00,63.76,63.81,63.45,63.5,25662.0,62.2031,62.2518,61.9006,61.9494,25662.0
2023-07-07 15:30:00,63.58,63.63,62.6,62.72,68612.0,62.0274,62.0762,61.0714,61.1884,68612.0
2023-07-10 09:30:00,62.9,64.56,62.65,64.45,164055.0,61.3641,62.9835,61.1202,62.8762,164055.0
2023-07-10 10:00:00,64.42,64.7,63.9,64.0,132487.0,62.8469,63.1201,62.3396,62.4372,132487.0
2023-07-10 10:30:00,64.02,64.02,63.67,63.75,28236.0,62.4567,62.4567,62.1153,62.1933,28236.0
2023-07-10 11:00:00,63.91,63.93,63.45,63.72,21791.0,62.3494,62.3689,61.9006,62.164,21791.0
2023-07-10 11:30:00,63.75,63.9,63.64,63.87,13198.0,62.1933,62.3396,62.086,62.3104,13198.0
2023-07-10 12:00:00,63.87,63.89,63.59,63.8,17375.0,62.3104,62.3299,62.0372,62.2421,17375.0
2023-07-10 12:30:00,63.82,63.88,63.67,63.78,14761.0,62.2616,62.3201,62.1153,62.2226,14761.0
2023-07-10 13:00:00,63.75,63.83,63.66,63.66,9103.0,62.1933,62.2713,62.1055,62.1055,9103.0
2023-07-10 13:30:00,63.71,63.75,63.47,63.58,23240.0,62.1543,62.1933,61.9201,62.0274,23240.0
2023-07-10 14:00:00,63.58,63.58,63.35,63.49,26460.0,62.0274,62.0274,61.8031,61.9396,26460.0
2023-07-10 14:30:00,63.48,63.5,63.3,63.4,12369.0,61.9299,61.9494,61.7543,61.8518,12369.0
2023-07-10 15:00:00,63.38,63.42,63.22,63.34,20640.0,61.8323,61.8714,61.6762,61.7933,20640.0
2023-07-10 15:30:00,63.32,63.58,63.21,63.58,58888.0,61.7738,62.0274,61.6665,62.0274,58888.0
2023-07-11 09:30:00,64.18,64.51,63.86,64.39,91414.0,62.6128,62.9347,62.3006,62.8177,91414.0
2023-07-11 10:00:00,64.42,64.95,64.15,64.83,96936.0,62.8469,63.364,62.5835,63.2469,96936.0
2023-07-11 10:30:00,64.78,65.03,64.5,64.85,43980.0,63.1981,63.442,62.925,63.2664,43980.0
2023-07-11 11:00:00,64.93,65.1,64.76,64.98,46661.0,63.3445,63.5103,63.1786,63.3933,46661.0
2023-07-11 11:30:00,64.97,65.15,64.92,65.08,40093.0,63.3835,63.5591,63.3347,63.4908,40093.0
2023-07-11 12:00:00,65.08,65.4,64.97,65.15,55950.0,63.4908,63.803,63.3835,63.5591,55950.0
2023-07-11 12:30:00,65.06,65.22,64.98,65.19,31940.0,63.4713,63.6274,63.3933,63.5981,31940.0
2023-07-11 13:00:00,65.21,65.32,65.09,65.25,22060.0,63.6176,63.725,63.5006,63.6567,22060.0
2023-07-11 13:30:00,65.26,65.38,65.11,65.35,11759.0,63.6664,63.7835,63.5201,63.7542,11759.0
2023-07-11 14:00:00,65.36,65.45,65.2,65.45,53968.0,63.764,63.8518,63.6079,63.8518,53968.0
2023-07-11 14:30:00,65.45,65.58,65.31,65.58,52131.0,63.8518,63.9786,63.7152,63.9786,52131.0
2023-07-11 15:00:00,65.6,65.77,65.53,65.77,56507.0,63.9981,64.164,63.9298,64.164,56507.0
2023-07-11 15:30:00,65.71,66.1,65.55,65.84,155761.0,64.1054,64.4859,63.9493,64.2323,155761.0
2023-07-12 09:30:00,67.57,68.54,67.41,68.06,283259.0,65.92,66.8663,65.7639,66.3981,283259.0
2023-07-12 10:00:00,68.1,68.12,67.65,67.95,102411.0,66.4371,66.4566,65.9981,66.2907,102411.0
2023-07-12 10:30:00,67.94,68.41,67.9,68.4,120573.0,66.281,66.7395,66.242,66.7298,120573.0
2023-07-12 11:00:00,68.4,68.44,67.91,67.91,58501.0,66.7298,66.7688,66.2517,66.2517,58501.0
2023-07-12 11:30:00,67.92,67.97,67.29,67.53,104414.0,66.2615,66.3103,65.6469,65.881,104414.0
2023-07-12 12:00:00,67.52,67.6,67.2,67.24,85075.0,65.8712,65.9493,65.5591,65.5981,85075.0
2023-07-12 12:30:00,67.27,67.53,67.25,67.37,42928.0,65.6273,65.881,65.6078,65.7249,42928.0
2023-07-12 13:00:00,67.42,67.51,67.22,67.4,27753.0,65.7737,65.8615,65.5786,65.7542,27753.0
2023-07-12 13:30:00,67.39,67.45,67.28,67.38,15900.0,65.7444,65.8029,65.6371,65.7347,15900.0
2023-07-12 14:00:00,67.38,67.44,67.24,67.38,27384.0,65.7347,65.7932,65.5981,65.7347,27384.0
2023-07-12 14:30:00,67.35,67.43,67.22,67.33,18355.0,65.7054,65.7834,65.5786,65.6859,18355.0
2023-07-12 15:00:00,67.32,67.32,66.59,66.81,70025.0,65.6761,65.6761,64.9639,65.1786,70025.0
2023-07-12 15:30:00,66.81,67.11,66.78,67.11,77210.0,65.1786,65.4713,65.1493,65.4713,77210.0
2023-07-13 09:30:00,67.55,67.6,67.03,67.52,157099.0,65.9005,65.9493,65.3932,65.8712,157099.0
2023-07-13 10:00:00,67.51,68.02,67.38,67.98,86646.0,65.8615,66.359,65.7347,66.32,86646.0
2023-07-13 10:30:00,67.94,68.08,67.56,67.76,32787.0,66.281,66.4176,65.9103,66.1054,32787.0
2023-07-13 11:00:00,67.8,67.94,67.62,67.63,62112.0,66.1444,66.281,65.9688,65.9786,62112.0
2023-07-13 11:30:00,67.58,67.61,67.41,67.47,53132.0,65.9298,65.959,65.7639,65.8225,53132.0
2023-07-13 12:00:00,67.49,67.6,67.39,67.41,70652.0,65.842,65.9493,65.7444,65.7639,70652.0
2023-07-13 12:30:00,67.42,67.64,67.41,67.56,28926.0,65.7737,65.9883,65.7639,65.9103,28926.0
2023-07-13 13:00:00,67.57,67.57,67.3,67.42,39735.0,65.92,65.92,65.6566,65.7737,39735.0
2023-07-13 13:30:00,67.45,67.5,67.31,67.33,17970.0,65.8029,65.8517,65.6664,65.6859,17970.0
2023-07-13 14:00:00,67.35,67.65,67.35,67.54,43943.0,65.7054,65.9981,65.7054,65.8908,43943.0
2023-07-13 14:30:00,67.5,67.75,67.46,67.75,39236.0,65.8517,66.0956,65.8127,66.0956,39236.0
2023-07-13 15:00:00,67.77,67.84,67.6,67.77,47878.0,66.1151,66.1834,65.9493,66.1151,47878.0
2023-07-13 15:30:00,67.76,68.03,67.69,67.71,90278.0,66.1054,66.3688,66.0371,66.0566,90278.0
2023-07-14 09:30:00,69.31,69.31,67.58,67.66,454810.0,67.6175,67.6175,65.9298,66.0078,454810.0
2023-07-14 10:00:00,67.67,67.7,66.77,66.77,288630.0,66.0176,66.0468,65.1396,65.1396,288630.0
2023-07-14 10:30:00,66.74,66.8,66.3,66.67,147879.0,65.1103,65.1688,64.681,65.042,147879.0
2023-07-14 11:00:00,66.63,66.67,66.32,66.39,87011.0,65.003,65.042,64.7005,64.7688,87011.0
2023-07-14 11:30:00,66.45,66.67,66.31,66.57,66418.0,64.8274,65.042,64.6908,64.9444,66418.0
2023-07-14 12:00:00,66.61,66.71,66.32,66.32,57186.0,64.9835,65.081,64.7005,64.7005,57186.0
2023-07-14 12:30:00,66.31,66.48,66.22,66.27,44865.0,64.6908,64.8566,64.603,64.6518,44865.0
2023-07-14 13:00:00,66.31,66.56,66.11,66.45,88190.0,64.6908,64.9347,64.4957,64.8274,88190.0
2023-07-14 13:30:00,66.51,66.67,66.49,66.58,46617.0,64.8859,65.042,64.8664,64.9542,46617.0
2023-07-14 14:00:00,66.59,66.78,66.54,66.58,41857.0,64.9639,65.1493,64.9152,64.9542,41857.0
2023-07-14 14:30:00,66.63,66.72,66.48,66.59,56174.0,65.003,65.0908,64.8566,64.9639,56174.0
2023-07-14 15:00:00,66.55,66.7,66.29,66.59,63661.0,64.9249,65.0713,64.6713,64.9639,63661.0
2023-07-14 15:30:00,66.64,66.65,66.14,66.41,144920.0,65.0127,65.0225,64.5249,64.7883,144920.0
2023-07-17 09:30:00,66.04,67.82,66.04,67.71,400723.0,64.4274,66.1639,64.4274,66.0566,400723.0
2023-07-17 10:00:00,67.75,67.87,67.4,67.5,132628.0,66.0956,66.2127,65.7542,65.8517,132628.0
2023-07-17 10:30:00,67.51,68.37,67.44,68.31,122324.0,65.8615,66.7005,65.7932,66.6419,122324.0
2023-07-17 11:00:00,68.32,68.42,68.21,68.22,96245.0,66.6517,66.7493,66.5444,66.5541,96245.0
2023-07-17 11:30:00,68.2,68.62,68.13,68.51,110007.0,66.5346,66.9444,66.4663,66.8371,110007.0
2023-07-17 12:00:00,68.52,68.61,68.37,68.58,72384.0,66.8468,66.9346,66.7005,66.9054,72384.0
2023-07-17 12:30:00,68.57,68.73,68.51,68.65,42933.0,66.8956,67.0517,66.8371,66.9736,42933.0
2023-07-17 13:00:00,68.64,68.75,68.59,68.67,77684.0,66.9639,67.0712,66.9151,66.9932,77684.0
2023-07-17 13:30:00,68.64,68.78,68.47,68.55,49630.0,66.9639,67.1005,66.798,66.8761,49630.0
2023-07-17 14:00:00,68.54,68.73,68.38,68.65,51507.0,66.8663,67.0517,66.7102,66.9736,51507.0
2023-07-17 14:30:00,68.66,68.67,68.45,68.57,51181.0,66.9834,66.9932,66.7785,66.8956,51181.0
2023-07-17 15:00:00,68.55,68.82,68.48,68.52,113071.0,66.8761,67.1395,66.8078,66.8468,113071.0
2023-07-17 15:30:00,68.51,68.62,68.23,68.29,150872.0,66.8371,66.9444,66.5639,66.6224,150872.0
2023-07-18 09:30:00,68.8,69.93,68.45,69.93,558338.0,67.12,68.2224,66.7785,68.2224,558338.0
2023-07-18 10:00:00,69.92,70.32,69.89,70.06,303451.0,68.2126,68.6029,68.1834,68.3492,303451.0
2023-07-18 10:30:00,70.08,70.29,69.82,70.17,156804.0,68.3687,68.5736,68.1151,68.4565,156804.0
2023-07-18 11:00:00,70.19,70.77,70.19,70.68,153427.0,68.476,69.0419,68.476,68.9541,153427.0
2023-07-18 11:30:00,70.67,70.67,70.03,70.42,158765.0,68.9443,68.9443,68.3199,68.7004,158765.0
2023-07-18 12:00:00,70.41,70.57,70.22,70.47,111298.0,68.6907,68.8468,68.5053,68.7492,111298.0
2023-07-18 12:30:00,70.42,70.46,70.18,70.27,42815.0,68.7004,68.7394,68.4663,68.5541,42815.0
2023-07-18 13:00:00,70.26,70.43,70.23,70.24,21718.0,68.5443,68.7102,68.5151,68.5248,21718.0
2023-07-18 13:30:00,70.26,70.45,70.21,70.36,66870.0,68.5443,68.7297,68.4956,68.6419,66870.0
2023-07-18 14:00:00,70.34,70.55,70.34,70.55,64091.0,68.6224,68.8272,68.6224,68.8272,64091.0
2023-07-18 14:30:00,70.55,70.59,70.2,70.41,68104.0,68.8272,68.8663,68.4858,68.6907,68104.0
2023-07-18 15:00:00,70.4,70.65,70.27,70.54,113808.0,68.6809,68.9248,68.5541,68.8175,113808.0
2023-07-18 15:30:00,70.57,70.7,70.4,70.63,159869.0,68.8468,68.9736,68.6809,68.9053,159869.0
2023-07-19 09:30:00,70.84,71.43,70.53,71.38,469998.0,69.1102,69.6858,68.8077,69.637,469998.0
2023-07-19 10:00:00,71.4,72.08,71.28,71.7,225318.0,69.6565,70.3199,69.5394,69.9492,225318.0
2023-07-19 10:30:00,71.71,71.83,71.16,71.5,189451.0,69.9589,70.076,69.4224,69.7541,189451.0
2023-07-19 11:00:00,71.49,71.56,71.32,71.5,70289.0,69.7443,69.8126,69.5784,69.7541,70289.0
2023-07-19 11:30:00,71.55,71.86,71.5,71.86,90278.0,69.8028,70.1053,69.7541,70.1053,90278.0
2023-07-19 12:00:00,71.88,72.0,71.62,71.64,223420.0,70.1248,70.2418,69.8711,69.8906,223420.0
2023-07-19 12:30:00,71.6,71.64,71.28,71.64,90569.0,69.8516,69.8906,69.5394,69.8906,90569.0
2023-07-19 13:00:00,71.63,71.96,71.48,71.94,81436.0,69.8809,70.2028,69.7345,70.1833,81436.0
2023-07-19 13:30:00,71.9,71.92,71.73,71.83,69660.0,70.1443,70.1638,69.9784,70.076,69660.0
2023-07-19 14:00:00,71.83,71.89,71.53,71.75,75679.0,70.076,70.1345,69.7833,69.9979,75679.0
2023-07-19 14:30:00,71.76,72.18,71.76,72.16,51887.0,70.0077,70.4174,70.0077,70.3979,51887.0
2023-07-19 15:00:00,72.14,72.28,71.98,72.22,50962.0,70.3784,70.515,70.2223,70.4565,50962.0
2023-07-19 15:30:00,72.2,72.2,71.46,71.46,134360.0,70.437,70.437,69.715,69.715,134360.0
2023-07-20 09:30:00,71.18,72.29,70.95,72.1,263310.0,69.4419,70.5248,69.2175,70.3394,263310.0
2023-07-20 10:00:00,72.2,72.3,71.51,71.71,164625.0,70.437,70.5345,69.7638,69.9589,164625.0
2023-07-20 10:30:00,71.74,72.16,71.67,72.13,165107.0,69.9882,70.3979,69.9199,70.3687,165107.0
2023-07-20 11:00:00,72.15,72.26,71.82,71.98,137297.0,70.3882,70.4955,70.0662,70.2223,137297.0
2023-07-20 11:30:00,71.99,72.58,71.92,72.56,123981.0,70.2321,70.8077,70.1638,70.7882,123981.0
2023-07-20 12:00:00,72.58,72.81,72.51,72.75,149692.0,70.8077,71.0321,70.7394,70.9735,149692.0
2023-07-20 12:30:00,72.7,72.74,72.31,72.42,106551.0,70.9247,70.9638,70.5443,70.6516,106551.0
2023-07-20 13:00:00,72.43,72.65,72.38,72.63,119447.0,70.6613,70.876,70.6126,70.8565,119447.0
2023-07-20 13:30:00,72.63,72.69,72.48,72.62,105631.0,70.8565,70.915,70.7101,70.8467,105631.0
2023-07-20 14:00:00,72.58,72.78,72.42,72.44,170234.0,70.8077,71.0028,70.6516,70.6711,170234.0
2023-07-20 14:30:00,72.43,72.92,72.43,72.85,184319.0,70.6613,71.1394,70.6613,71.0711,184319.0
2023-07-20 15:00:00,72.85,72.98,72.55,72.68,128463.0,71.0711,71.1979,70.7784,70.9052,128463.0
2023-07-20 15:30:00,72.69,73.0,72.54,72.97,179806.0,70.915,71.2174,70.7687,71.1882,179806.0
2023-07-21 09:30:00,73.5,73.5,71.68,72.03,353220.0,71.7052,71.7052,69.9297,70.2711,353220.0
2023-07-21 10:00:00,72.12,72.67,71.91,72.29,218118.0,70.3589,70.8955,70.154,70.5248,218118.0
2023-07-21 10:30:00,72.25,72.66,72.14,72.42,275229.0,70.4857,70.8857,70.3784,70.6516,275229.0
2023-07-21 11:00:00,72.4,72.83,72.28,72.65,231864.0,70.6321,71.0516,70.515,70.876,231864.0
2023-07-21 11:30:00,72.65,73.04,72.65,73.04,199747.0,70.876,71.2564,70.876,71.2564,199747.0
2023-07-21 12:00:00,73.04,73.05,72.67,72.7,268266.0,71.2564,71.2662,70.8955,70.9247,268266.0
2023-07-21 12:30:00,72.7,72.83,72.52,72.6,301775.0,70.9247,71.0516,70.7491,70.8272,301775.0
2023-07-21 13:00:00,72.6,72.91,72.58,72.86,277872.0,70.8272,71.1296,70.8077,71.0808,277872.0
2023-07-21 13:30:00,72.87,73.04,72.84,72.97,245900.0,71.0906,71.2564,71.0613,71.1882,245900.0
2023-07-21 14:00:00,72.98,73.01,72.72,72.74,235319.0,71.1979,71.2272,70.9443,70.9638,235319.0
2023-07-21 14:30:00,72.75,73.03,72.73,72.85,248005.0,70.9735,71.2467,70.954,71.0711,248005.0
2023-07-21 15:00:00,72.86,72.86,72.51,72.56,335743.0,71.0808,71.0808,70.7394,70.7882,335743.0
2023-07-21 15:30:00,72.58,72.62,72.1,72.14,188507.0,70.8077,70.8467,70.3394,70.3784,188507.0
2023-07-24 09:30:00,72.23,73.15,72.23,73.15,163027.0,70.4662,71.3638,70.4662,71.3638,163027.0
2023-07-24 10:00:00,73.18,73.7,72.93,73.57,157113.0,71.393,71.9003,71.1491,71.7735,157113.0
2023-07-24 10:30:00,73.59,73.95,73.44,73.95,118769.0,71.793,72.1442,71.6467,72.1442,118769.0
2023-07-24 11:00:00,73.96,74.01,73.61,73.95,146056.0,72.154,72.2028,71.8125,72.1442,146056.0
2023-07-24 11:30:00,73.96,74.31,73.9,74.3,129274.0,72.154,72.4954,72.0954,72.4857,129274.0
2023-07-24 12:00:00,74.29,74.93,74.29,74.92,119456.0,72.4759,73.1003,72.4759,73.0905,119456.0
2023-07-24 12:30:00,74.92,74.95,74.57,74.77,95607.0,73.0905,73.1198,72.7491,72.9442,95607.0
2023-07-24 13:00:00,74.75,74.78,74.47,74.68,76961.0,72.9247,72.954,72.6515,72.8564,76961.0
2023-07-24 13:30:00,74.7,74.71,74.51,74.54,57793.0,72.8759,72.8857,72.6906,72.7198,57793.0
2023-07-24 14:00:00,74.55,74.65,74.36,74.41,96533.0,72.7296,72.8271,72.5442,72.593,96533.0
2023-07-24 14:30:00,74.39,74.39,74.06,74.2,142594.0,72.5735,72.5735,72.2515,72.3881,142594.0
2023-07-24 15:00:00,74.2,74.34,74.0,74.03,165589.0,72.3881,72.5247,72.193,72.2223,165589.0
2023-07-24 15:30:00,74.02,74.46,74.02,74.35,161618.0,72.2125,72.6418,72.2125,72.5345,161618.0
2023-07-25 09:30:00,73.76,74.08,72.96,73.0,169359.0,71.9589,72.2711,71.1784,71.2174,169359.0
2023-07-25 10:00:00,73.0,73.46,72.91,73.37,116182.0,71.2174,71.6662,71.1296,71.5784,116182.0
2023-07-25 10:30:00,73.37,73.73,73.18,73.47,97337.0,71.5784,71.9296,71.393,71.6759,97337.0
2023-07-25 11:00:00,73.46,73.47,73.19,73.31,74271.0,71.6662,71.6759,71.4028,71.5199,74271.0
2023-07-25 11:30:00,73.32,73.48,73.19,73.31,126242.0,71.5296,71.6857,71.4028,71.5199,126242.0
2023-07-25 12:00:00,73.33,73.46,73.31,73.38,58973.0,71.5394,71.6662,71.5199,71.5881,58973.0
2023-07-25 12:30:00,73.39,73.75,73.39,73.74,63303.0,71.5979,71.9491,71.5979,71.9394,63303.0
2023-07-25 13:00:00,73.74,73.8,73.41,73.66,54591.0,71.9394,71.9979,71.6174,71.8613,54591.0
2023-07-25 13:30:00,73.66,73.73,73.52,73.63,53013.0,71.8613,71.9296,71.7247,71.832,53013.0
2023-07-25 14:00:00,73.63,73.66,73.46,73.63,68524.0,71.832,71.8613,71.6662,71.832,68524.0
2023-07-25 14:30:00,73.64,73.85,72.75,73.11,209707.0,71.8418,72.0467,70.9735,71.3247,209707.0
2023-07-25 15:00:00,73.12,73.2,72.91,72.97,96098.0,71.3345,71.4125,71.1296,71.1882,96098.0
2023-07-25 15:30:00,72.95,72.97,72.61,72.67,230464.0,71.1686,71.1882,70.8369,70.8955,230464.0
2023-07-26 09:30:00,72.49,74.11,72.25,73.27,318739.0,70.7199,72.3003,70.4857,71.4808,318739.0
2023-07-26 10:00:00,73.24,73.58,72.98,73.41,95084.0,71.4516,71.7833,71.1979,71.6174,95084.0
2023-07-26 10:30:00,73.4,73.71,73.17,73.62,162671.0,71.6077,71.9101,71.3833,71.8223,162671.0
2023-07-26 11:00:00,73.61,73.79,73.4,73.62,100262.0,71.8125,71.9881,71.6077,71.8223,100262.0
2023-07-26 11:30:00,73.59,73.72,73.43,73.64,76729.0,71.793,71.9198,71.6369,71.8418,76729.0
2023-07-26 12:00:00,73.63,73.92,73.63,73.85,82247.0,71.832,72.115,71.832,72.0467,82247.0
2023-07-26 12:30:00,73.85,73.89,73.49,73.59,99212.0,72.0467,72.0857,71.6955,71.793,99212.0
2023-07-26 13:00:00,73.58,73.78,73.55,73.64,64206.0,71.7833,71.9784,71.754,71.8418,64206.0
2023-07-26 13:30:00,73.62,73.62,73.39,73.54,55712.0,71.8223,71.8223,71.5979,71.7442,55712.0
2023-07-26 14:00:00,73.52,73.75,73.05,73.74,102422.0,71.7247,71.9491,71.2662,71.9394,102422.0
2023-07-26 14:30:00,73.71,74.79,73.63,74.55,274841.0,71.9101,72.9637,71.832,72.7296,274841.0
2023-07-26 15:00:00,74.61,74.67,73.52,73.81,87398.0,72.7881,72.8466,71.7247,72.0076,87398.0
2023-07-26 15:30:00,73.79,74.18,73.52,74.15,190377.0,71.9881,72.3686,71.7247,72.3393,190377.0
2023-07-27 09:30:00,74.28,74.58,73.27,73.45,226968.0,72.4662,72.7588,71.4808,71.6564,226968.0
2023-07-27 10:00:00,73.45,74.1,72.94,73.93,127902.0,71.6564,72.2906,71.1589,72.1247,127902.0
2023-07-27 10:30:00,73.94,74.52,73.46,73.54,207463.0,72.1345,72.7003,71.6662,71.7442,207463.0
2023-07-27 11:00:00,73.56,73.57,73.02,73.16,139424.0,71.7637,71.7735,71.2369,71.3735,139424.0
2023-07-27 11:30:00,73.17,73.3,72.95,73.04,93835.0,71.3833,71.5101,71.1686,71.2564,93835.0
2023-07-27 12:00:00,73.04,73.11,72.79,73.11,118557.0,71.2564,71.3247,71.0126,71.3247,118557.0
2023-07-27 12:30:00,73.1,73.28,73.05,73.25,55037.0,71.315,71.4906,71.2662,71.4613,55037.0
2023-07-27 13:00:00,73.27,73.33,72.46,72.5,97982.0,71.4808,71.5394,70.6906,70.7296,97982.0
2023-07-27 13:30:00,72.5,72.56,72.2,72.39,136482.0,70.7296,70.7882,70.437,70.6223,136482.0
2023-07-27 14:00:00,72.4,72.4,71.48,71.58,157960.0,70.6321,70.6321,69.7345,69.8321,157960.0
2023-07-27 14:30:00,71.6,71.7,71.28,71.44,136361.0,69.8516,69.9492,69.5394,69.6955,136361.0
2023-07-27 15:00:00,71.41,71.72,71.09,71.18,125055.0,69.6662,69.9687,69.3541,69.4419,125055.0
2023-07-27 15:30:00,71.2,71.34,70.89,71.17,252013.0,69.4614,69.598,69.1589,69.4321,252013.0
2023-07-28 09:30:00,72.9,72.91,71.63,72.18,171561.0,71.1199,71.1296,69.8809,70.4174,171561.0
2023-07-28 10:00:00,72.19,72.46,71.85,72.36,69826.0,70.4272,70.6906,70.0955,70.5931,69826.0
2023-07-28 10:30:00,72.38,72.44,72.01,72.23,82799.0,70.6126,70.6711,70.2516,70.4662,82799.0
2023-07-28 11:00:00,72.28,72.28,71.81,72.0,39719.0,70.515,70.515,70.0565,70.2418,39719.0
2023-07-28 11:30:00,72.02,72.1,71.55,71.69,59167.0,70.2614,70.3394,69.8028,69.9394,59167.0
2023-07-28 12:00:00,71.68,71.76,71.36,71.73,87001.0,69.9297,70.0077,69.6175,69.9784,87001.0
2023-07-28 12:30:00,71.75,71.93,71.68,71.69,46640.0,69.9979,70.1736,69.9297,69.9394,46640.0
2023-07-28 13:00:00,71.69,71.69,71.16,71.17,83343.0,69.9394,69.9394,69.4224,69.4321,83343.0
2023-07-28 13:30:00,71.15,71.22,70.44,70.9,157041.0,69.4126,69.4809,68.7199,69.1687,157041.0
2023-07-28 14:00:00,70.88,71.17,70.88,71.16,68646.0,69.1492,69.4321,69.1492,69.4224,68646.0
2023-07-28 14:30:00,71.14,71.36,70.91,71.19,76754.0,69.4028,69.6175,69.1785,69.4516,76754.0
2023-07-28 15:00:00,71.22,71.3,71.07,71.12,116153.0,69.4809,69.5589,69.3346,69.3833,116153.0
2023-07-28 15:30:00,71.1,71.55,71.08,71.42,162298.0,69.3638,69.8028,69.3443,69.676,162298.0
2023-07-31 09:30:00,71.97,73.02,71.78,72.79,178014.0,70.2126,71.2369,70.0272,71.0126,178014.0
2023-07-31 10:00:00,72.83,72.89,72.4,72.87,70443.0,71.0516,71.1101,70.6321,71.0906,70443.0
2023-07-31 10:30:00,72.9,73.01,72.39,72.4,48402.0,71.1199,71.2272,70.6223,70.6321,48402.0
2023-07-31 11:00:00,72.53,72.64,72.35,72.52,45830.0,70.7589,70.8662,70.5833,70.7491,45830.0
2023-07-31 11:30:00,72.53,72.53,72.01,72.04,29947.0,70.7589,70.7589,70.2516,70.2809,29947.0
2023-07-31 12:00:00,72.03,72.14,71.95,72.02,39321.0,70.2711,70.3784,70.1931,70.2614,39321.0
2023-07-31 12:30:00,72.01,72.01,71.84,71.92,37428.0,70.2516,70.2516,70.0857,70.1638,37428.0
2023-07-31 13:00:00,71.93,72.1,71.78,71.92,41785.0,70.1736,70.3394,70.0272,70.1638,41785.0
2023-07-31 13:30:00,71.94,72.11,71.85,71.89,27586.0,70.1833,70.3492,70.0955,70.1345,27586.0
2023-07-31 14:00:00,71.88,71.92,71.66,71.77,33685.0,70.1248,70.1638,69.9101,70.0175,33685.0
2023-07-31 14:30:00,71.79,71.89,71.65,71.83,44189.0,70.037,70.1345,69.9004,70.076,44189.0
2023-07-31 15:00:00,71.87,71.87,71.6,71.72,47373.0,70.115,70.115,69.8516,69.9687,47373.0
2023-07-31 15:30:00,71.74,72.46,71.49,72.46,131329.0,69.9882,70.6906,69.7443,70.6906,131329.0
2023-08-01 09:30:00,71.91,72.44,71.74,72.21,98112.0,70.154,70.6711,69.9882,70.4467,98112.0
2023-08-01 10:00:00,72.17,72.38,71.47,71.66,50304.0,70.4077,70.6126,69.7248,69.9101,50304.0
2023-08-01 10:30:00,71.65,71.66,71.4,71.4,31932.0,69.9004,69.9101,69.6565,69.6565,31932.0
2023-08-01 11:00:00,71.43,71.7,71.27,71.35,24085.0,69.6858,69.9492,69.5297,69.6077,24085.0
2023-08-01 11:30:00,71.39,71.41,71.2,71.34,33352.0,69.6467,69.6662,69.4614,69.598,33352.0
2023-08-01 12:00:00,71.33,71.51,71.31,71.5,37522.0,69.5882,69.7638,69.5687,69.7541,37522.0
2023-08-01 12:30:00,71.44,71.64,71.42,71.62,38614.0,69.6955,69.8906,69.676,69.8711,38614.0
2023-08-01 13:00:00,71.62,71.68,71.39,71.65,32818.0,69.8711,69.9297,69.6467,69.9004,32818.0
2023-08-01 13:30:00,71.69,71.72,71.56,71.62,30428.0,69.9394,69.9687,69.8126,69.8711,30428.0
2023-08-01 14:00:00,71.65,72.01,71.63,71.79,46659.0,69.9004,70.2516,69.8809,70.037,46659.0
2023-08-01 14:30:00,71.88,72.19,71.83,72.18,31288.0,70.1248,70.4272,70.076,70.4174,31288.0
2023-08-01 15:00:00,72.2,72.38,72.16,72.31,49134.0,70.437,70.6126,70.3979,70.5443,49134.0
2023-08-01 15:30:00,72.29,72.52,72.05,72.31,103949.0,70.5248,70.7491,70.2906,70.5443,103949.0
2023-08-02 09:30:00,70.59,71.2,70.03,70.56,168061.0,68.8663,69.4614,68.3199,68.837,168061.0
2023-08-02 10:00:00,70.56,70.67,70.06,70.35,130426.0,68.837,68.9443,68.3492,68.6321,130426.0
2023-08-02 10:30:00,70.33,70.53,69.33,69.38,152970.0,68.6126,68.8077,67.637,67.6858,152970.0
2023-08-02 11:00:00,69.39,69.81,69.26,69.79,139670.0,67.6956,68.1053,67.5687,68.0858,139670.0
2023-08-02 11:30:00,69.78,70.18,69.77,70.05,271293.0,68.0761,68.4663,68.0663,68.3395,271293.0
2023-08-02 12:00:00,70.05,70.69,69.92,70.58,62446.0,68.3395,68.9638,68.2126,68.8565,62446.0
2023-08-02 12:30:00,70.6,70.8,70.36,70.38,59699.0,68.876,69.0711,68.6419,68.6614,59699.0
2023-08-02 13:00:00,70.4,70.66,70.4,70.56,38664.0,68.6809,68.9346,68.6809,68.837,38664.0
2023-08-02 13:30:00,70.55,70.75,70.48,70.56,48990.0,68.8272,69.0224,68.759,68.837,48990.0
2023-08-02 14:00:00,70.46,70.65,70.35,70.45,26508.0,68.7394,68.9248,68.6321,68.7297,26508.0
2023-08-02 14:30:00,70.47,70.56,70.3,70.45,38049.0,68.7492,68.837,68.5834,68.7297,38049.0
2023-08-02 15:00:00,70.46,70.52,69.98,70.0,73818.0,68.7394,68.798,68.2712,68.2907,73818.0
2023-08-02 15:30:00,70.0,70.68,69.94,70.4,132151.0,68.2907,68.9541,68.2321,68.6809,132151.0
2023-08-03 09:30:00,69.02,69.33,68.57,69.2,201698.0,67.3346,67.637,66.8956,67.5102,201698.0
2023-08-03 10:00:00,69.12,69.7,69.09,69.2,60965.0,67.4322,67.998,67.4029,67.5102,60965.0
2023-08-03 10:30:00,69.11,69.53,69.06,69.39,39619.0,67.4224,67.8322,67.3736,67.6956,39619.0
2023-08-03 11:00:00,69.43,69.88,69.37,69.82,39019.0,67.7346,68.1736,67.6761,68.1151,39019.0
2023-08-03 11:30:00,69.88,70.15,69.86,69.97,65483.0,68.1736,68.437,68.1541,68.2614,65483.0
2023-08-03 12:00:00,69.95,70.22,69.76,70.11,31203.0,68.2419,68.5053,68.0565,68.398,31203.0
2023-08-03 12:30:00,70.17,70.75,70.17,70.72,47503.0,68.4565,69.0224,68.4565,68.9931,47503.0
2023-08-03 13:00:00,70.73,70.99,70.55,70.83,32805.0,69.0029,69.2565,68.8272,69.1004,32805.0
2023-08-03 13:30:00,70.88,70.9,70.54,70.6,30303.0,69.1492,69.1687,68.8175,68.876,30303.0
2023-08-03 14:00:00,70.58,70.82,70.54,70.75,17105.0,68.8565,69.0907,68.8175,69.0224,17105.0
2023-08-03 14:30:00,70.75,70.83,70.47,70.75,25527.0,69.0224,69.1004,68.7492,69.0224,25527.0
2023-08-03 15:00:00,70.77,70.78,70.45,70.57,21975.0,69.0419,69.0516,68.7297,68.8468,21975.0
2023-08-03 15:30:00,70.58,70.75,70.49,70.51,50087.0,68.8565,69.0224,68.7687,68.7882,50087.0
2023-08-04 09:30:00,70.48,71.47,70.2,71.15,120834.0,68.759,69.7248,68.4858,69.4126,120834.0
2023-08-04 10:00:00,71.2,71.35,70.47,71.35,83276.0,69.4614,69.6077,68.7492,69.6077,83276.0
2023-08-04 10:30:00,71.39,71.72,71.37,71.64,54207.0,69.6467,69.9687,69.6272,69.8906,54207.0
2023-08-04 11:00:00,71.65,71.65,71.31,71.57,20699.0,69.9004,69.9004,69.5687,69.8223,20699.0
2023-08-04 11:30:00,71.57,71.74,71.47,71.74,32126.0,69.8223,69.9882,69.7248,69.9882,32126.0
2023-08-04 12:00:00,71.75,71.92,71.6,71.9,33057.0,69.9979,70.1638,69.8516,70.1443,33057.0
2023-08-04 12:30:00,71.92,72.3,71.77,72.29,19223.0,70.1638,70.5345,70.0175,70.5248,19223.0
2023-08-04 13:00:00,72.31,72.34,71.84,71.84,39804.0,70.5443,70.5735,70.0857,70.0857,39804.0
2023-08-04 13:30:00,71.86,72.0,71.47,71.5,33127.0,70.1053,70.2418,69.7248,69.7541,33127.0
2023-08-04 14:00:00,71.51,71.51,70.13,70.28,91836.0,69.7638,69.7638,68.4175,68.5638,91836.0
2023-08-04 14:30:00,70.3,70.35,69.73,69.87,77877.0,68.5834,68.6321,68.0273,68.1639,77877.0
2023-08-04 15:00:00,69.85,69.96,69.52,69.72,53924.0,68.1443,68.2517,67.8224,68.0175,53924.0
2023-08-04 15:30:00,69.82,69.85,69.42,69.7,97981.0,68.1151,68.1443,67.7248,67.998,97981.0
2023-08-07 09:30:00,70.73,71.89,70.73,71.77,128294.0,69.0029,70.1345,69.0029,70.0175,128294.0
2023-08-07 10:00:00,71.8,72.2,71.46,72.08,65984.0,70.0467,70.437,69.715,70.3199,65984.0
2023-08-07 10:30:00,72.12,72.38,72.03,72.23,93715.0,70.3589,70.6126,70.2711,70.4662,93715.0
2023-08-07 11:00:00,72.22,72.45,72.11,72.28,51623.0,70.4565,70.6809,70.3492,70.515,51623.0
2023-08-07 11:30:00,72.24,72.61,72.13,72.5,53510.0,70.476,70.8369,70.3687,70.7296,53510.0
2023-08-07 12:00:00,72.48,72.53,72.34,72.45,48853.0,70.7101,70.7589,70.5735,70.6809,48853.0
2023-08-07 12:30:00,72.49,72.64,72.3,72.45,40570.0,70.7199,70.8662,70.5345,70.6809,40570.0
2023-08-07 13:00:00,72.5,72.58,72.42,72.49,31879.0,70.7296,70.8077,70.6516,70.7199,31879.0
2023-08-07 13:30:00,72.51,72.77,72.46,72.77,50965.0,70.7394,70.993,70.6906,70.993,50965.0
2023-08-07 14:00:00,72.79,72.9,72.43,72.49,38418.0,71.0126,71.1199,70.6613,70.7199,38418.0
2023-08-07 14:30:00,72.53,72.67,72.47,72.56,27035.0,70.7589,70.8955,70.7004,70.7882,27035.0
2023-08-07 15:00:00,72.55,72.64,72.18,72.19,40637.0,70.7784,70.8662,70.4174,70.4272,40637.0
2023-08-07 15:30:00,72.17,72.63,72.16,72.42,101275.0,70.4077,70.8565,70.3979,70.6516,101275.0
2023-08-08 09:30:00,69.38,69.82,68.2,69.04,386848.0,67.6858,68.1151,66.5346,67.3541,386848.0
2023-08-08 10:00:00,69.04,69.24,68.3,68.51,136045.0,67.3541,67.5492,66.6322,66.8371,136045.0
2023-08-08 10:30:00,68.49,68.66,68.03,68.42,108989.0,66.8176,66.9834,66.3688,66.7493,108989.0
2023-08-08 11:00:00,68.42,68.75,68.25,68.7,65039.0,66.7493,67.0712,66.5834,67.0224,65039.0
2023-08-08 11:30:00,68.7,69.05,68.66,68.78,25648.0,67.0224,67.3639,66.9834,67.1005,25648.0
2023-08-08 12:00:00,68.77,69.3,68.76,69.13,45660.0,67.0907,67.6078,67.081,67.4419,45660.0
2023-08-08 12:30:00,69.16,69.42,69.12,69.23,24971.0,67.4712,67.7248,67.4322,67.5395,24971.0
2023-08-08 13:00:00,69.25,69.68,69.25,69.45,55384.0,67.559,67.9785,67.559,67.7541,55384.0
2023-08-08 13:30:00,69.48,69.72,69.38,69.66,34750.0,67.7834,68.0175,67.6858,67.959,34750.0
2023-08-08 14:00:00,69.65,70.08,69.58,69.87,47355.0,67.9492,68.3687,67.8809,68.1639,47355.0
2023-08-08 14:30:00,69.92,70.4,69.86,70.26,73340.0,68.2126,68.6809,68.1541,68.5443,73340.0
2023-08-08 15:00:00,70.28,70.61,70.17,70.49,63694.0,68.5638,68.8858,68.4565,68.7687,63694.0
2023-08-08 15:30:00,70.5,70.68,70.27,70.51,121483.0,68.7785,68.9541,68.5541,68.7882,121483.0
2023-08-09 09:30:00,70.36,70.62,69.94,70.42,122563.0,68.6419,68.8955,68.2321,68.7004,122563.0
2023-08-09 10:00:00,70.55,70.89,70.34,70.86,61478.0,68.8272,69.1589,68.6224,69.1297,61478.0
2023-08-09 10:30:00,70.89,71.02,70.41,70.53,61862.0,69.1589,69.2858,68.6907,68.8077,61862.0
2023-08-09 11:00:00,70.58,70.6,69.54,69.63,90368.0,68.8565,68.876,67.8419,67.9297,90368.0
2023-08-09 11:30:00,69.55,69.68,68.77,68.95,72863.0,67.8517,67.9785,67.0907,67.2663,72863.0
2023-08-09 12:00:00,68.94,69.25,68.85,69.0,65878.0,67.2566,67.559,67.1688,67.3151,65878.0
2023-08-09 12:30:00,68.98,69.33,68.87,69.1,65916.0,67.2956,67.637,67.1883,67.4127,65916.0
2023-08-09 13:00:00,69.09,69.61,69.06,69.54,49725.0,67.4029,67.9102,67.3736,67.8419,49725.0
2023-08-09 13:30:00,69.55,69.8,69.55,69.67,41737.0,67.8517,68.0956,67.8517,67.9687,41737.0
2023-08-09 14:00:00,69.68,70.14,69.65,70.1,63613.0,67.9785,68.4273,67.9492,68.3882,63613.0
2023-08-09 14:30:00,70.11,70.32,70.1,70.17,65413.0,68.398,68.6029,68.3882,68.4565,65413.0
2023-08-09 15:00:00,70.18,70.22,69.95,70.13,52311.0,68.4663,68.5053,68.2419,68.4175,52311.0
2023-08-09 15:30:00,70.09,70.1,68.84,68.86,142169.0,68.3785,68.3882,67.159,67.1785,142169.0
2023-08-10 09:30:00,70.01,71.31,69.85,71.29,179941.0,68.3004,69.5687,68.1443,69.5492,179941.0
2023-08-10 10:00:00,71.32,71.5,70.99,71.23,156337.0,69.5784,69.7541,69.2565,69.4906,156337.0
2023-08-10 10:30:00,71.27,71.34,70.25,70.9,116524.0,69.5297,69.598,68.5346,69.1687,116524.0
2023-08-10 11:00:00,70.87,70.87,70.35,70.72,45002.0,69.1394,69.1394,68.6321,68.9931,45002.0
2023-08-10 11:30:00,70.68,70.85,69.95,70.26,89198.0,68.9541,69.1199,68.2419,68.5443,89198.0
2023-08-10 12:00:00,70.27,70.3,69.29,69.57,58459.0,68.5541,68.5834,67.598,67.8712,58459.0
2023-08-10 12:30:00,69.56,70.03,69.19,69.36,70195.0,67.8614,68.3199,67.5005,67.6663,70195.0
2023-08-10 13:00:00,69.33,69.57,69.18,69.29,45449.0,67.637,67.8712,67.4907,67.598,45449.0
2023-08-10 13:30:00,69.28,69.44,68.8,68.83,65358.0,67.5883,67.7444,67.12,67.1493,65358.0
2023-08-10 14:00:00,68.84,69.73,68.83,69.45,88869.0,67.159,68.0273,67.1493,67.7541,88869.0
2023-08-10 14:30:00,69.45,70.02,69.19,69.98,82513.0,67.7541,68.3102,67.5005,68.2712,82513.0
2023-08-10 15:00:00,69.96,69.96,69.3,69.38,48940.0,68.2517,68.2517,67.6078,67.6858,48940.0
2023-08-10 15:30:00,69.38,69.38,68.58,69.07,90238.0,67.6858,67.6858,66.9054,67.3834,90238.0
2023-08-11 09:30:00,68.26,68.43,67.88,68.2,110229.0,66.5932,66.759,66.2224,66.5346,110229.0
2023-08-11 10:00:00,68.27,69.43,68.27,69.26,60632.0,66.6029,67.7346,66.6029,67.5687,60632.0
2023-08-11 10:30:00,69.33,69.66,69.12,69.13,44369.0,67.637,67.959,67.4322,67.4419,44369.0
2023-08-11 11:00:00,69.09,69.32,68.95,69.19,26075.0,67.4029,67.6273,67.2663,67.5005,26075.0
2023-08-11 11:30:00,69.19,69.67,69.17,69.67,22414.0,67.5005,67.9687,67.4809,67.9687,22414.0
2023-08-11 12:00:00,69.67,69.8,69.17,69.29,22113.0,67.9687,68.0956,67.4809,67.598,22113.0
2023-08-11 12:30:00,69.35,69.48,69.19,69.21,8082.0,67.6566,67.7834,67.5005,67.52,8082.0
2023-08-11 13:00:00,69.36,69.45,69.2,69.43,11275.0,67.6663,67.7541,67.5102,67.7346,11275.0
2023-08-11 13:30:00,69.47,69.52,69.08,69.15,14529.0,67.7736,67.8224,67.3931,67.4614,14529.0
2023-08-11 14:00:00,69.21,69.65,69.21,69.57,26459.0,67.52,67.9492,67.52,67.8712,26459.0
2023-08-11 14:30:00,69.61,69.77,69.46,69.69,23964.0,67.9102,68.0663,67.7639,67.9882,23964.0
2023-08-11 15:00:00,69.67,69.71,69.36,69.59,35912.0,67.9687,68.0078,67.6663,67.8907,35912.0
2023-08-11 15:30:00,69.54,69.68,69.22,69.47,75782.0,67.8419,67.9785,67.5297,67.7736,75782.0
2023-08-14 09:30:00,68.84,68.99,68.08,68.37,99018.0,67.159,67.3053,66.4176,66.7005,99018.0
2023-08-14 10:00:00,68.36,68.84,68.33,68.65,33735.0,66.6907,67.159,66.6615,66.9736,33735.0
2023-08-14 10:30:00,68.65,69.14,68.58,68.98,31543.0,66.9736,67.4517,66.9054,67.2956,31543.0
2023-08-14 11:00:00,69.03,69.13,68.79,69.08,42416.0,67.3444,67.4419,67.1102,67.3931,42416.0
2023-08-14 11:30:00,69.12,69.4,69.06,69.18,45164.0,67.4322,67.7053,67.3736,67.4907,45164.0
2023-08-14 12:00:00,69.17,69.27,68.87,68.96,13901.0,67.4809,67.5785,67.1883,67.2761,13901.0
2023-08-14 12:30:00,68.97,69.28,68.92,69.22,13067.0,67.2858,67.5883,67.2371,67.5297,13067.0
2023-08-14 13:00:00,69.23,69.29,69.03,69.09,9160.0,67.5395,67.598,67.3444,67.4029,9160.0
2023-08-14 13:30:00,69.11,69.15,68.72,68.79,24362.0,67.4224,67.4614,67.0419,67.1102,24362.0
2023-08-14 14:00:00,68.82,68.84,68.6,68.72,26009.0,67.1395,67.159,66.9249,67.0419,26009.0
2023-08-14 14:30:00,68.71,68.74,68.52,68.57,31848.0,67.0322,67.0614,66.8468,66.8956,31848.0
2023-08-14 15:00:00,68.6,68.7,68.43,68.54,41653.0,66.9249,67.0224,66.759,66.8663,41653.0
2023-08-14 15:30:00,68.54,69.03,68.46,68.96,57364.0,66.8663,67.3444,66.7883,67.2761,57364.0
2023-08-15 09:30:00,67.17,67.45,66.52,66.72,176531.0,65.5298,65.8029,64.8957,65.0908,176531.0
2023-08-15 10:00:00,66.67,66.67,65.93,66.05,113843.0,65.042,65.042,64.3201,64.4371,113843.0
2023-08-15 10:30:00,66.02,66.21,65.74,65.84,51749.0,64.4079,64.5932,64.1347,64.2323,51749.0
2023-08-15 11:00:00,65.88,66.14,65.78,66.04,47400.0,64.2713,64.5249,64.1737,64.4274,47400.0
2023-08-15 11:30:00,66.08,66.21,66.01,66.14,27538.0,64.4664,64.5932,64.3981,64.5249,27538.0
2023-08-15 12:00:00,66.17,66.17,65.65,65.74,41337.0,64.5542,64.5542,64.0469,64.1347,41337.0
2023-08-15 12:30:00,65.76,65.78,65.42,65.58,58579.0,64.1542,64.1737,63.8225,63.9786,58579.0
2023-08-15 13:00:00,65.53,65.72,65.46,65.66,39247.0,63.9298,64.1152,63.8615,64.0567,39247.0
2023-08-15 13:30:00,65.65,65.68,65.37,65.57,53713.0,64.0469,64.0762,63.7737,63.9689,53713.0
2023-08-15 14:00:00,65.54,65.62,65.47,65.57,22920.0,63.9396,64.0176,63.8713,63.9689,22920.0
2023-08-15 14:30:00,65.61,65.82,65.6,65.69,36869.0,64.0079,64.2128,63.9981,64.0859,36869.0
2023-08-15 15:00:00,65.71,65.74,65.02,65.05,50516.0,64.1054,64.1347,63.4323,63.4616,50516.0
2023-08-15 15:30:00,65.02,65.51,64.96,65.26,142134.0,63.4323,63.9103,63.3738,63.6664,142134.0
2023-08-16 09:30:00,64.68,66.3,64.68,65.9,109945.0,63.1006,64.681,63.1006,64.2908,109945.0
2023-08-16 10:00:00,65.98,66.09,65.53,65.6,54976.0,64.3688,64.4762,63.9298,63.9981,54976.0
2023-08-16 10:30:00,65.61,66.04,65.51,66.03,53506.0,64.0079,64.4274,63.9103,64.4176,53506.0
2023-08-16 11:00:00,66.01,66.01,65.78,65.92,20446.0,64.3981,64.3981,64.1737,64.3103,20446.0
2023-08-16 11:30:00,65.92,66.05,65.61,65.7,44832.0,64.3103,64.4371,64.0079,64.0957,44832.0
2023-08-16 12:00:00,65.68,65.79,65.46,65.55,27484.0,64.0762,64.1835,63.8615,63.9493,27484.0
2023-08-16 12:30:00,65.53,65.73,65.51,65.57,17613.0,63.9298,64.1249,63.9103,63.9689,17613.0
2023-08-16 13:00:00,65.55,65.62,65.14,65.17,26601.0,63.9493,64.0176,63.5494,63.5786,26601.0
2023-08-16 13:30:00,65.19,65.71,65.11,65.62,23058.0,63.5981,64.1054,63.5201,64.0176,23058.0
2023-08-16 14:00:00,65.59,65.81,65.18,65.67,27938.0,63.9884,64.203,63.5884,64.0664,27938.0
2023-08-16 14:30:00,65.68,65.81,65.26,65.4,41142.0,64.0762,64.203,63.6664,63.803,41142.0
2023-08-16 15:00:00,65.33,65.39,64.67,64.79,55541.0,63.7347,63.7933,63.0908,63.2079,55541.0
2023-08-16 15:30:00,64.78,65.11,64.69,64.86,66274.0,63.1981,63.5201,63.1103,63.2762,66274.0
2023-08-17 09:30:00,65.44,65.72,64.64,64.86,111279.0,63.842,64.1152,63.0616,63.2762,111279.0
2023-08-17 10:00:00,64.83,65.69,64.83,65.66,52758.0,63.2469,64.0859,63.2469,64.0567,52758.0
2023-08-17 10:30:00,65.63,65.63,65.26,65.26,52087.0,64.0274,64.0274,63.6664,63.6664,52087.0
2023-08-17 11:00:00,65.24,65.26,64.8,64.81,43848.0,63.6469,63.6664,63.2177,63.2274,43848.0
2023-08-17 11:30:00,64.85,64.92,64.24,64.46,39141.0,63.2664,63.3347,62.6713,62.886,39141.0
2023-08-17 12:00:00,64.45,65.01,64.38,64.95,24456.0,62.8762,63.4225,62.8079,63.364,24456.0
2023-08-17 12:30:00,64.97,64.98,64.65,64.94,21318.0,63.3835,63.3933,63.0713,63.3542,21318.0
2023-08-17 13:00:00,64.97,64.97,64.53,64.53,13551.0,63.3835,63.3835,62.9543,62.9543,13551.0
2023-08-17 13:30:00,64.55,64.67,64.43,64.61,22808.0,62.9738,63.0908,62.8567,63.0323,22808.0
2023-08-17 14:00:00,64.59,64.64,64.36,64.54,30468.0,63.0128,63.0616,62.7884,62.964,30468.0
2023-08-17 14:30:00,64.54,64.54,63.92,64.01,44263.0,62.964,62.964,62.3591,62.4469,44263.0
2023-08-17 15:00:00,63.96,64.02,63.34,63.8,91177.0,62.3982,62.4567,61.7933,62.2421,91177.0
2023-08-17 15:30:00,63.86,64.18,63.65,63.81,63103.0,62.3006,62.6128,62.0957,62.2518,63103.0
2023-08-18 09:30:00,62.53,64.03,62.25,63.67,98114.0,61.0031,62.4665,60.7299,62.1153,98114.0
2023-08-18 10:00:00,63.58,63.69,63.08,63.18,59737.0,62.0274,62.1348,61.5397,61.6372,59737.0
2023-08-18 10:30:00,63.16,63.66,63.12,63.63,38198.0,61.6177,62.1055,61.5787,62.0762,38198.0
2023-08-18 11:00:00,63.72,64.25,63.71,63.94,82463.0,62.164,62.6811,62.1543,62.3787,82463.0
2023-08-18 11:30:00,63.95,64.2,63.76,64.17,36849.0,62.3884,62.6323,62.2031,62.603,36849.0
2023-08-18 12:00:00,64.16,64.29,63.68,63.7,18309.0,62.5933,62.7201,62.125,62.1445,18309.0
2023-08-18 12:30:00,63.64,63.88,63.57,63.64,14565.0,62.086,62.3201,62.0177,62.086,14565.0
2023-08-18 13:00:00,63.63,63.66,63.22,63.46,17965.0,62.0762,62.1055,61.6762,61.9104,17965.0
2023-08-18 13:30:00,63.45,63.59,63.25,63.48,36229.0,61.9006,62.0372,61.7055,61.9299,36229.0
2023-08-18 14:00:00,63.48,63.64,63.32,63.44,33392.0,61.9299,62.086,61.7738,61.8909,33392.0
2023-08-18 14:30:00,63.45,63.61,63.25,63.3,36722.0,61.9006,62.0567,61.7055,61.7543,36722.0
2023-08-18 15:00:00,63.2,63.41,63.08,63.4,35954.0,61.6567,61.8616,61.5397,61.8518,35954.0
2023-08-18 15:30:00,63.4,64.0,63.33,63.63,79082.0,61.8518,62.4372,61.7836,62.0762,79082.0
2023-08-21 09:30:00,64.03,64.34,63.38,63.8,92832.0,62.4665,62.7689,61.8323,62.2421,92832.0
2023-08-21 10:00:00,63.78,63.78,62.94,63.02,57467.0,62.2226,62.2226,61.4031,61.4811,57467.0
2023-08-21 10:30:00,62.99,63.25,62.86,63.25,36948.0,61.4519,61.7055,61.325,61.7055,36948.0
2023-08-21 11:00:00,63.21,63.28,62.68,62.68,32048.0,61.6665,61.7348,61.1494,61.1494,32048.0
2023-08-21 11:30:00,62.73,62.8,61.97,62.22,83843.0,61.1982,61.2665,60.4568,60.7007,83843.0
2023-08-21 12:00:00,62.16,62.46,62.03,62.46,50734.0,60.6421,60.9348,60.5153,60.9348,50734.0
2023-08-21 12:30:00,62.45,62.51,62.28,62.43,26686.0,60.925,60.9836,60.7592,60.9055,26686.0
2023-08-21 13:00:00,62.45,62.64,62.3,62.63,23804.0,60.925,61.1104,60.7787,61.1006,23804.0
2023-08-21 13:30:00,62.65,62.8,62.63,62.79,21371.0,61.1202,61.2665,61.1006,61.2567,21371.0
2023-08-21 14:00:00,62.8,63.04,62.75,62.85,58184.0,61.2665,61.5006,61.2177,61.3153,58184.0
2023-08-21 14:30:00,62.89,63.3,62.85,63.21,55847.0,61.3543,61.7543,61.3153,61.6665,55847.0
2023-08-21 15:00:00,63.22,63.69,63.22,63.64,34368.0,61.6762,62.1348,61.6762,62.086,34368.0
2023-08-21 15:30:00,63.63,63.94,63.29,63.35,88988.0,62.0762,62.3787,61.7445,61.8031,88988.0
2023-08-22 09:30:00,63.6,63.77,63.01,63.17,56755.0,62.047,62.2128,61.4714,61.6275,56755.0
2023-08-22 10:00:00,63.08,63.14,62.61,62.65,52487.0,61.5397,61.5982,61.0811,61.1202,52487.0
2023-08-22 10:30:00,62.62,62.62,62.14,62.27,41010.0,61.0909,61.0909,60.6226,60.7494,41010.0
2023-08-22 11:00:00,62.28,62.3,61.74,62.2,94190.0,60.7592,60.7787,60.2324,60.6811,94190.0
2023-08-22 11:30:00,62.22,62.42,62.07,62.18,50529.0,60.7007,60.8958,60.5543,60.6616,50529.0
2023-08-22 12:00:00,62.14,62.3,61.92,62.27,33222.0,60.6226,60.7787,60.408,60.7494,33222.0
2023-08-22 12:30:00,62.33,62.5,62.16,62.21,30668.0,60.808,60.9738,60.6421,60.6909,30668.0
2023-08-22 13:00:00,62.16,62.16,61.72,61.95,49836.0,60.6421,60.6421,60.2129,60.4373,49836.0
2023-08-22 13:30:00,61.9,61.99,61.72,61.83,34177.0,60.3885,60.4763,60.2129,60.3202,34177.0
2023-08-22 14:00:00,61.85,62.0,61.72,61.95,25153.0,60.3397,60.486,60.2129,60.4373,25153.0
2023-08-22 14:30:00,61.98,62.16,61.7,61.86,37311.0,60.4665,60.6421,60.1934,60.3494,37311.0
2023-08-22 15:00:00,61.86,62.28,61.8,61.83,37645.0,60.3494,60.7592,60.2909,60.3202,37645.0
2023-08-22 15:30:00,61.81,61.82,61.4,61.72,93894.0,60.3007,60.3104,59.9007,60.2129,93894.0
2023-08-23 09:30:00,61.94,62.58,61.74,62.23,83679.0,60.4275,61.0519,60.2324,60.7104,83679.0
2023-08-23 10:00:00,62.31,62.42,62.09,62.34,39633.0,60.7885,60.8958,60.5738,60.8177,39633.0
2023-08-23 10:30:00,62.33,62.68,62.11,62.67,49218.0,60.808,61.1494,60.5933,61.1397,49218.0
2023-08-23 11:00:00,62.73,62.75,62.47,62.69,50056.0,61.1982,61.2177,60.9446,61.1592,50056.0
2023-08-23 11:30:00,62.71,62.91,62.54,62.86,28004.0,61.1787,61.3738,61.0128,61.325,28004.0
2023-08-23 12:00:00,62.82,62.91,62.77,62.81,19498.0,61.286,61.3738,61.2372,61.2763,19498.0
2023-08-23 12:30:00,62.85,62.92,62.76,62.81,18234.0,61.3153,61.3836,61.2275,61.2763,18234.0
2023-08-23 13:00:00,62.82,63.33,62.82,63.3,30075.0,61.286,61.7836,61.286,61.7543,30075.0
2023-08-23 13:30:00,63.31,63.43,63.21,63.35,27653.0,61.764,61.8811,61.6665,61.8031,27653.0
2023-08-23 14:00:00,63.33,63.4,63.01,63.12,47519.0,61.7836,61.8518,61.4714,61.5787,47519.0
2023-08-23 14:30:00,63.1,63.14,63.0,63.11,67169.0,61.5592,61.5982,61.4616,61.5689,67169.0
2023-08-23 15:00:00,63.12,63.27,63.0,63.25,23418.0,61.5787,61.725,61.4616,61.7055,23418.0
2023-08-23 15:30:00,63.21,63.5,63.14,63.39,79156.0,61.6665,61.9494,61.5982,61.8421,79156.0
2023-08-24 09:30:00,63.13,65.35,62.97,65.33,125489.0,61.5884,63.7542,61.4323,63.7347,125489.0
2023-08-24 10:00:00,65.35,65.45,64.38,64.53,75987.0,63.7542,63.8518,62.8079,62.9543,75987.0
2023-08-24 10:30:00,64.52,64.6,63.92,63.93,35738.0,62.9445,63.0225,62.3591,62.3689,35738.0
2023-08-24 11:00:00,63.9,63.9,63.57,63.73,25862.0,62.3396,62.3396,62.0177,62.1738,25862.0
2023-08-24 11:30:00,63.67,63.67,63.25,63.26,10235.0,62.1153,62.1153,61.7055,61.7153,10235.0
2023-08-24 12:00:00,63.25,63.69,63.25,63.49,21020.0,61.7055,62.1348,61.7055,61.9396,21020.0
2023-08-24 12:30:00,63.53,63.65,63.34,63.35,12510.0,61.9787,62.0957,61.7933,61.8031,12510.0
2023-08-24 13:00:00,63.4,63.41,63.04,63.12,23149.0,61.8518,61.8616,61.5006,61.5787,23149.0
2023-08-24 13:30:00,63.07,63.34,63.05,63.24,34499.0,61.5299,61.7933,61.5104,61.6958,34499.0
2023-08-24 14:00:00,63.28,63.33,63.04,63.1,14066.0,61.7348,61.7836,61.5006,61.5592,14066.0
2023-08-24 14:30:00,63.13,63.23,62.88,63.18,32897.0,61.5884,61.686,61.3445,61.6372,32897.0
2023-08-24 15:00:00,63.16,63.57,63.14,63.47,21732.0,61.6177,62.0177,61.5982,61.9201,21732.0
2023-08-24 15:30:00,63.48,63.54,62.86,62.87,48559.0,61.9299,61.9884,61.325,61.3348,48559.0
2023-08-25 09:30:00,63.52,64.33,62.81,63.05,62029.0,61.9689,62.7591,61.2763,61.5104,62029.0
2023-08-25 10:00:00,63.14,63.9,62.4,62.57,104578.0,61.5982,62.3396,60.8763,61.0421,104578.0
2023-08-25 10:30:00,62.47,62.67,62.07,62.09,48765.0,60.9446,61.1397,60.5543,60.5738,48765.0
2023-08-25 11:00:00,62.12,63.45,62.07,63.45,85041.0,60.6031,61.9006,60.5543,61.9006,85041.0
2023-08-25 11:30:00,63.46,63.79,63.01,63.1,51710.0,61.9104,62.2323,61.4714,61.5592,51710.0
2023-08-25 12:00:00,63.07,63.81,63.07,63.8,28476.0,61.5299,62.2518,61.5299,62.2421,28476.0
2023-08-25 12:30:00,63.82,63.95,63.35,63.65,25759.0,62.2616,62.3884,61.8031,62.0957,25759.0
2023-08-25 13:00:00,63.65,63.71,63.18,63.33,30031.0,62.0957,62.1543,61.6372,61.7836,30031.0
2023-08-25 13:30:00,63.31,63.4,62.98,63.4,19345.0,61.764,61.8518,61.4421,61.8518,19345.0
2023-08-25 14:00:00,63.4,63.95,63.32,63.94,53502.0,61.8518,62.3884,61.7738,62.3787,53502.0
2023-08-25 14:30:00,63.94,64.16,63.73,64.06,43190.0,62.3787,62.5933,62.1738,62.4957,43190.0
2023-08-25 15:00:00,64.09,64.25,63.88,63.98,43649.0,62.525,62.6811,62.3201,62.4177,43649.0
2023-08-25 15:30:00,63.99,64.08,63.35,63.49,83121.0,62.4274,62.5152,61.8031,61.9396,83121.0
2023-08-28 09:30:00,64.25,65.27,64.25,65.22,79261.0,62.6811,63.6762,62.6811,63.6274,79261.0
2023-08-28 10:00:00,65.25,65.29,64.94,65.15,59478.0,63.6567,63.6957,63.3542,63.5591,59478.0
2023-08-28 10:30:00,65.16,65.22,64.55,64.73,32711.0,63.5689,63.6274,62.9738,63.1494,32711.0
2023-08-28 11:00:00,64.74,64.75,64.35,64.36,30619.0,63.1591,63.1689,62.7786,62.7884,30619.0
2023-08-28 11:30:00,64.4,64.56,64.23,64.45,36086.0,62.8274,62.9835,62.6616,62.8762,36086.0
2023-08-28 12:00:00,64.43,64.62,64.23,64.33,34657.0,62.8567,63.0421,62.6616,62.7591,34657.0
2023-08-28 12:30:00,64.3,64.79,64.26,64.78,21017.0,62.7299,63.2079,62.6908,63.1981,21017.0
2023-08-28 13:00:00,64.82,65.01,64.7,64.81,46115.0,63.2372,63.4225,63.1201,63.2274,46115.0
2023-08-28 13:30:00,64.84,64.87,64.16,64.24,35376.0,63.2567,63.2859,62.5933,62.6713,35376.0
2023-08-28 14:00:00,64.24,64.24,64.08,64.1,22198.0,62.6713,62.6713,62.5152,62.5348,22198.0
2023-08-28 14:30:00,64.09,64.29,64.05,64.28,16581.0,62.525,62.7201,62.486,62.7104,16581.0
2023-08-28 15:00:00,64.3,64.47,64.22,64.28,25119.0,62.7299,62.8957,62.6518,62.7104,25119.0
2023-08-28 15:30:00,64.3,64.92,64.28,64.55,102838.0,62.7299,63.3347,62.7104,62.9738,102838.0
2023-08-29 09:30:00,64.52,65.13,64.2,64.82,45144.0,62.9445,63.5396,62.6323,63.2372,45144.0
2023-08-29 10:00:00,64.95,65.3,64.77,65.06,54591.0,63.364,63.7054,63.1884,63.4713,54591.0
2023-08-29 10:30:00,65.13,65.36,64.5,64.68,56056.0,63.5396,63.764,62.925,63.1006,56056.0
2023-08-29 11:00:00,64.65,65.23,64.6,65.21,26208.0,63.0713,63.6372,63.0225,63.6176,26208.0
2023-08-29 11:30:00,65.23,65.64,65.23,65.56,37998.0,63.6372,64.0371,63.6372,63.9591,37998.0
2023-08-29 12:00:00,65.54,66.09,65.54,66.06,94119.0,63.9396,64.4762,63.9396,64.4469,94119.0
2023-08-29 12:30:00,66.08,66.1,65.73,65.81,22958.0,64.4664,64.4859,64.1249,64.203,22958.0
2023-08-29 13:00:00,65.95,66.2,65.93,66.15,44901.0,64.3396,64.5835,64.3201,64.5347,44901.0
2023-08-29 13:30:00,66.18,66.28,65.86,66.01,54679.0,64.564,64.6615,64.2518,64.3981,54679.0
2023-08-29 14:00:00,66.0,66.05,65.82,65.88,31671.0,64.3884,64.4371,64.2128,64.2713,31671.0
2023-08-29 14:30:00,65.93,66.2,65.86,65.95,27371.0,64.3201,64.5835,64.2518,64.3396,27371.0
2023-08-29 15:00:00,65.95,66.21,65.82,66.16,18806.0,64.3396,64.5932,64.2128,64.5444,18806.0
2023-08-29 15:30:00,66.16,66.4,66.1,66.28,66356.0,64.5444,64.7786,64.4859,64.6615,66356.0
2023-08-30 09:30:00,66.5,67.58,66.44,67.58,98947.0,64.8761,65.9298,64.8176,65.9298,98947.0
2023-08-30 10:00:00,67.6,67.64,66.12,66.25,88300.0,65.9493,65.9883,64.5054,64.6323,88300.0
2023-08-30 10:30:00,66.29,66.71,66.17,66.68,33772.0,64.6713,65.081,64.5542,65.0518,33772.0
2023-08-30 11:00:00,66.64,66.69,66.42,66.69,16671.0,65.0127,65.0615,64.7981,65.0615,16671.0
2023-08-30 11:30:00,66.7,66.9,66.6,66.8,16116.0,65.0713,65.2664,64.9737,65.1688,16116.0
2023-08-30 12:00:00,66.79,66.91,66.64,66.87,24511.0,65.1591,65.2761,65.0127,65.2371,24511.0
2023-08-30 12:30:00,66.86,66.95,66.72,66.89,9089.0,65.2274,65.3152,65.0908,65.2566,9089.0
2023-08-30 13:00:00,66.88,66.94,66.76,66.76,35229.0,65.2469,65.3054,65.1298,65.1298,35229.0
2023-08-30 13:30:00,66.74,66.86,66.49,66.6,11818.0,65.1103,65.2274,64.8664,64.9737,11818.0
2023-08-30 14:00:00,66.71,66.73,66.4,66.49,15357.0,65.081,65.1005,64.7786,64.8664,15357.0
2023-08-30 14:30:00,66.52,66.8,66.42,66.75,19091.0,64.8957,65.1688,64.7981,65.12,19091.0
2023-08-30 15:00:00,66.77,66.82,66.65,66.66,11260.0,65.1396,65.1883,65.0225,65.0322,11260.0
2023-08-30 15:30:00,66.7,66.74,66.39,66.58,47918.0,65.0713,65.1103,64.7688,64.9542,47918.0
2023-08-31 09:30:00,66.95,67.02,66.36,66.92,69580.0,65.3152,65.3834,64.7396,65.2859,69580.0
2023-08-31 10:00:00,66.87,66.87,66.64,66.73,14178.0,65.2371,65.2371,65.0127,65.1005,14178.0
2023-08-31 10:30:00,66.73,66.82,66.48,66.66,20301.0,65.1005,65.1883,64.8566,65.0322,20301.0
2023-08-31 11:00:00,66.66,66.68,66.19,66.46,28215.0,65.0322,65.0518,64.5737,64.8371,28215.0
2023-08-31 11:30:00,66.44,66.44,66.14,66.3,25650.0,64.8176,64.8176,64.5249,64.681,25650.0
2023-08-31 12:00:00,66.28,66.44,66.19,66.26,8787.0,64.6615,64.8176,64.5737,64.642,8787.0
2023-08-31 12:30:00,66.23,66.25,65.84,65.97,38275.0,64.6127,64.6323,64.2323,64.3591,38275.0
2023-08-31 13:00:00,65.96,66.27,65.92,66.25,7214.0,64.3493,64.6518,64.3103,64.6323,7214.0
2023-08-31 13:30:00,66.29,66.31,66.13,66.21,6880.0,64.6713,64.6908,64.5152,64.5932,6880.0
2023-08-31 14:00:00,66.19,66.33,66.13,66.2,35159.0,64.5737,64.7103,64.5152,64.5835,35159.0
2023-08-31 14:30:00,66.2,66.2,65.51,65.54,34702.0,64.5835,64.5835,63.9103,63.9396,34702.0
2023-08-31 15:00:00,65.6,65.67,65.52,65.58,33573.0,63.9981,64.0664,63.9201,63.9786,33573.0
2023-08-31 15:30:00,65.58,65.91,65.49,65.71,38109.0,63.9786,64.3006,63.8908,64.1054,38109.0
2023-09-01 09:30:00,66.87,67.6,66.7,67.6,100630.0,65.2371,65.9493,65.0713,65.9493,100630.0
2023-09-01 10:00:00,67.55,67.97,67.13,67.8,86580.0,65.9005,66.3103,65.4908,66.1444,86580.0
2023-09-01 10:30:00,67.86,67.95,67.22,67.34,36277.0,66.2029,66.2907,65.5786,65.6956,36277.0
2023-09-01 11:00:00,67.3,67.41,67.17,67.27,28604.0,65.6566,65.7639,65.5298,65.6273,28604.0
2023-09-01 11:30:00,67.31,67.37,67.0,67.08,25083.0,65.6664,65.7249,65.3639,65.442,25083.0
2023-09-01 12:00:00,67.05,67.3,66.87,67.28,37677.0,65.4127,65.6566,65.2371,65.6371,37677.0
2023-09-01 12:30:00,67.28,67.38,67.09,67.26,16341.0,65.6371,65.7347,65.4517,65.6176,16341.0
2023-09-01 13:00:00,67.24,67.51,67.23,67.26,15611.0,65.5981,65.8615,65.5883,65.6176,15611.0
2023-09-01 13:30:00,67.25,67.34,67.19,67.27,10472.0,65.6078,65.6956,65.5493,65.6273,10472.0
2023-09-01 14:00:00,67.25,67.3,67.02,67.16,23434.0,65.6078,65.6566,65.3834,65.52,23434.0
2023-09-01 14:30:00,67.13,67.28,67.02,67.27,25293.0,65.4908,65.6371,65.3834,65.6273,25293.0
2023-09-01 15:00:00,67.26,67.4,67.24,67.39,32583.0,65.6176,65.7542,65.5981,65.7444,32583.0
2023-09-01 15:30:00,67.44,67.52,67.2,67.32,50718.0,65.7932,65.8712,65.5591,65.6761,50718.0
2023-09-05 09:30:00,67.1,67.93,66.1,66.57,98363.0,65.4615,66.2712,64.4859,64.9444,98363.0
2023-09-05 10:00:00,66.68,66.85,66.27,66.44,26514.0,65.0518,65.2176,64.6518,64.8176,26514.0
2023-09-05 10:30:00,66.4,66.45,65.92,66.26,54392.0,64.7786,64.8274,64.3103,64.642,54392.0
2023-09-05 11:00:00,66.28,66.63,66.25,66.3,23259.0,64.6615,65.003,64.6323,64.681,23259.0
2023-09-05 11:30:00,66.29,66.35,66.03,66.07,9196.0,64.6713,64.7298,64.4176,64.4566,9196.0
2023-09-05 12:00:00,66.04,66.25,66.04,66.09,32387.0,64.4274,64.6323,64.4274,64.4762,32387.0
2023-09-05 12:30:00,66.04,66.1,65.84,65.87,27214.0,64.4274,64.4859,64.2323,64.2615,27214.0
2023-09-05 13:00:00,65.85,65.85,65.41,65.43,28804.0,64.242,64.242,63.8128,63.8323,28804.0
2023-09-05 13:30:00,65.4,65.7,65.35,65.65,7306.0,63.803,64.0957,63.7542,64.0469,7306.0
2023-09-05 14:00:00,65.69,65.8,65.54,65.78,11339.0,64.0859,64.1932,63.9396,64.1737,11339.0
2023-09-05 14:30:00,65.74,65.9,65.74,65.9,9596.0,64.1347,64.2908,64.1347,64.2908,9596.0
2023-09-05 15:00:00,65.87,65.91,65.58,65.7,31700.0,64.2615,64.3006,63.9786,64.0957,31700.0
2023-09-05 15:30:00,65.68,65.95,65.33,65.33,40592.0,64.0762,64.3396,63.7347,63.7347,40592.0
2023-09-06 09:30:00,64.85,65.24,64.42,65.14,88121.0,63.2664,63.6469,62.8469,63.5494,88121.0
2023-09-06 10:00:00,65.14,65.59,64.81,64.91,40333.0,63.5494,63.9884,63.2274,63.325,40333.0
2023-09-06 10:30:00,64.9,65.02,64.46,64.66,27329.0,63.3152,63.4323,62.886,63.0811,27329.0
2023-09-06 11:00:00,64.59,64.83,64.38,64.47,15416.0,63.0128,63.2469,62.8079,62.8957,15416.0
2023-09-06 11:30:00,64.43,64.46,64.28,64.31,27804.0,62.8567,62.886,62.7104,62.7396,27804.0
2023-09-06 12:00:00,64.28,64.47,64.25,64.3,15750.0,62.7104,62.8957,62.6811,62.7299,15750.0
2023-09-06 12:30:00,64.27,64.42,63.88,63.93,34379.0,62.7006,62.8469,62.3201,62.3689,34379.0
2023-09-06 13:00:00,63.86,64.26,63.75,64.19,30842.0,62.3006,62.6908,62.1933,62.6226,30842.0
2023-09-06 13:30:00,64.25,64.55,64.19,64.48,15655.0,62.6811,62.9738,62.6226,62.9055,15655.0
2023-09-06 14:00:00,64.51,64.97,64.51,64.9,20605.0,62.9347,63.3835,62.9347,63.3152,20605.0
2023-09-06 14:30:00,64.94,65.2,64.94,65.14,19479.0,63.3542,63.6079,63.3542,63.5494,19479.0
2023-09-06 15:00:00,65.14,65.33,64.87,65.33,24701.0,63.5494,63.7347,63.2859,63.7347,24701.0
2023-09-06 15:30:00,65.29,65.4,64.96,65.03,38898.0,63.6957,63.803,63.3738,63.442,38898.0
2023-09-07 09:30:00,64.41,65.45,64.36,64.69,155439.0,62.8372,63.8518,62.7884,63.1103,155439.0
2023-09-07 10:00:00,64.69,64.73,64.08,64.32,32734.0,63.1103,63.1494,62.5152,62.7494,32734.0
2023-09-07 10:30:00,64.29,64.85,64.28,64.82,58726.0,62.7201,63.2664,62.7104,63.2372,58726.0
2023-09-07 11:00:00,64.85,65.0,64.74,64.94,18094.0,63.2664,63.4128,63.1591,63.3542,18094.0
2023-09-07 11:30:00,65.0,65.12,64.71,64.81,18124.0,63.4128,63.5298,63.1299,63.2274,18124.0
2023-09-07 12:00:00,64.8,65.22,64.79,65.06,17048.0,63.2177,63.6274,63.2079,63.4713,17048.0
2023-09-07 12:30:00,65.08,65.1,64.85,64.9,11720.0,63.4908,63.5103,63.2664,63.3152,11720.0
2023-09-07 13:00:00,64.97,65.24,64.88,65.2,12334.0,63.3835,63.6469,63.2957,63.6079,12334.0
2023-09-07 13:30:00,65.15,65.15,64.88,64.91,9802.0,63.5591,63.5591,63.2957,63.325,9802.0
2023-09-07 14:00:00,64.92,64.97,64.64,64.64,22403.0,63.3347,63.3835,63.0616,63.0616,22403.0
2023-09-07 14:30:00,64.62,64.74,64.42,64.68,21764.0,63.0421,63.1591,62.8469,63.1006,21764.0
2023-09-07 15:00:00,64.67,64.7,64.41,64.6,20032.0,63.0908,63.1201,62.8372,63.0225,20032.0
2023-09-07 15:30:00,64.58,64.89,64.55,64.71,34124.0,63.003,63.3055,62.9738,63.1299,34124.0
2023-09-08 09:30:00,64.68,64.95,63.98,64.43,41926.0,63.1006,63.364,62.4177,62.8567,41926.0
2023-09-08 10:00:00,64.53,65.03,64.47,64.9,12717.0,62.9543,63.442,62.8957,63.3152,12717.0
2023-09-08 10:30:00,64.92,65.21,64.79,65.09,21947.0,63.3347,63.6176,63.2079,63.5006,21947.0
2023-09-08 11:00:00,65.11,65.36,65.0,65.0,13649.0,63.5201,63.764,63.4128,63.4128,13649.0
2023-09-08 11:30:00,65.0,65.09,64.75,64.88,10831.0,63.4128,63.5006,63.1689,63.2957,10831.0
2023-09-08 12:00:00,64.91,65.32,64.9,65.26,31011.0,63.325,63.725,63.3152,63.6664,31011.0
2023-09-08 12:30:00,65.14,65.28,65.01,65.19,18747.0,63.5494,63.6859,63.4225,63.5981,18747.0
2023-09-08 13:00:00,65.13,65.27,65.02,65.11,17256.0,63.5396,63.6762,63.4323,63.5201,17256.0
2023-09-08 13:30:00,65.04,65.12,64.99,65.11,9253.0,63.4518,63.5298,63.403,63.5201,9253.0
2023-09-08 14:00:00,65.12,65.21,64.9,64.94,10221.0,63.5298,63.6176,63.3152,63.3542,10221.0
2023-09-08 14:30:00,64.96,64.99,64.8,64.84,10583.0,63.3738,63.403,63.2177,63.2567,10583.0
2023-09-08 15:00:00,64.85,64.93,64.62,64.62,18253.0,63.2664,63.3445,63.0421,63.0421,18253.0
2023-09-08 15:30:00,64.62,65.06,64.58,65.05,23363.0,63.0421,63.4713,63.003,63.4616,23363.0
2023-09-11 09:30:00,65.78,66.84,65.78,65.97,102672.0,64.1737,65.2078,64.1737,64.3591,102672.0
2023-09-11 10:00:00,66.0,66.55,65.81,66.53,21859.0,64.3884,64.9249,64.203,64.9054,21859.0
2023-09-11 10:30:00,66.49,66.58,65.9,65.99,8704.0,64.8664,64.9542,64.2908,64.3786,8704.0
2023-09-11 11:00:00,65.95,65.96,65.7,65.92,31828.0,64.3396,64.3493,64.0957,64.3103,31828.0
2023-09-11 11:30:00,65.8,65.8,65.37,65.65,6663.0,64.1932,64.1932,63.7737,64.0469,6663.0
2023-09-11 12:00:00,65.68,66.16,65.66,66.08,16533.0,64.0762,64.5444,64.0567,64.4664,16533.0
2023-09-11 12:30:00,66.1,66.16,66.04,66.14,5501.0,64.4859,64.5444,64.4274,64.5249,5501.0
2023-09-11 13:00:00,66.14,66.15,65.92,66.01,5590.0,64.5249,64.5347,64.3103,64.3981,5590.0
2023-09-11 13:30:00,65.99,66.07,65.76,65.8,20587.0,64.3786,64.4566,64.1542,64.1932,20587.0
2023-09-11 14:00:00,65.81,65.81,65.64,65.74,10498.0,64.203,64.203,64.0371,64.1347,10498.0
2023-09-11 14:30:00,65.68,65.76,65.63,65.73,12312.0,64.0762,64.1542,64.0274,64.1249,12312.0
2023-09-11 15:00:00,65.73,65.76,65.62,65.7,26315.0,64.1249,64.1542,64.0176,64.0957,26315.0
2023-09-11 15:30:00,65.67,65.78,65.47,65.75,32686.0,64.0664,64.1737,63.8713,64.1445,32686.0
2023-09-12 09:30:00,65.69,66.57,65.53,66.24,57704.0,64.0859,64.9444,63.9298,64.6225,57704.0
2023-09-12 10:00:00,66.24,66.44,65.9,66.03,33473.0,64.6225,64.8176,64.2908,64.4176,33473.0
2023-09-12 10:30:00,66.05,66.96,66.03,66.73,37437.0,64.4371,65.3249,64.4176,65.1005,37437.0
2023-09-12 11:00:00,66.74,67.2,66.63,67.15,22785.0,65.1103,65.5591,65.003,65.5103,22785.0
2023-09-12 11:30:00,67.2,67.53,67.17,67.49,29084.0,65.5591,65.881,65.5298,65.842,29084.0
2023-09-12 12:00:00,67.53,67.84,67.46,67.78,44051.0,65.881,66.1834,65.8127,66.1249,44051.0
2023-09-12 12:30:00,67.73,68.0,67.69,68.0,46006.0,66.0761,66.3395,66.0371,66.3395,46006.0
2023-09-12 13:00:00,68.03,68.52,67.97,68.49,38290.0,66.3688,66.8468,66.3103,66.8176,38290.0
2023-09-12 13:30:00,68.48,68.53,68.03,68.09,34702.0,66.8078,66.8566,66.3688,66.4273,34702.0
2023-09-12 14:00:00,68.01,68.17,67.96,67.99,35081.0,66.3493,66.5054,66.3005,66.3298,35081.0
2023-09-12 14:30:00,67.98,68.03,67.47,67.49,20464.0,66.32,66.3688,65.8225,65.842,20464.0
2023-09-12 15:00:00,67.34,67.45,67.15,67.25,30011.0,65.6956,65.8029,65.5103,65.6078,30011.0
2023-09-12 15:30:00,67.26,67.44,67.18,67.41,35626.0,65.6176,65.7932,65.5395,65.7639,35626.0
2023-09-13 09:30:00,67.81,68.29,67.13,67.72,92281.0,66.1542,66.6224,65.4908,66.0664,92281.0
2023-09-13 10:00:00,67.85,67.88,67.25,67.29,27793.0,66.1932,66.2224,65.6078,65.6469,27793.0
2023-09-13 10:30:00,67.31,68.23,67.31,68.17,32770.0,65.6664,66.5639,65.6664,66.5054,32770.0
2023-09-13 11:00:00,68.17,68.17,67.58,67.7,28720.0,66.5054,66.5054,65.9298,66.0468,28720.0
2023-09-13 11:30:00,67.67,67.74,67.37,67.4,21450.0,66.0176,66.0859,65.7249,65.7542,21450.0
2023-09-13 12:00:00,67.47,67.48,67.27,67.45,3994.0,65.8225,65.8322,65.6273,65.8029,3994.0
2023-09-13 12:30:00,67.44,67.57,67.26,67.52,12251.0,65.7932,65.92,65.6176,65.8712,12251.0
2023-09-13 13:00:00,67.51,67.64,67.5,67.59,6523.0,65.8615,65.9883,65.8517,65.9395,6523.0
2023-09-13 13:30:00,67.54,67.6,67.42,67.46,7350.0,65.8908,65.9493,65.7737,65.8127,7350.0
2023-09-13 14:00:00,67.44,67.44,67.1,67.15,18617.0,65.7932,65.7932,65.4615,65.5103,18617.0
2023-09-13 14:30:00,67.1,67.21,66.39,66.7,31738.0,65.4615,65.5688,64.7688,65.0713,31738.0
2023-09-13 15:00:00,66.74,66.75,66.46,66.74,28963.0,65.1103,65.12,64.8371,65.1103,28963.0
2023-09-13 15:30:00,66.76,67.31,66.76,67.16,24869.0,65.1298,65.6664,65.1298,65.52,24869.0
2023-09-14 09:30:00,68.37,68.64,67.48,68.42,72379.0,66.7005,66.9639,65.8322,66.7493,72379.0
2023-09-14 10:00:00,68.5,68.54,67.89,67.96,29067.0,66.8273,66.8663,66.2322,66.3005,29067.0
2023-09-14 10:30:00,68.05,68.58,67.92,68.52,25350.0,66.3883,66.9054,66.2615,66.8468,25350.0
2023-09-14 11:00:00,68.54,68.6,68.23,68.25,42412.0,66.8663,66.9249,66.5639,66.5834,42412.0
2023-09-14 11:30:00,68.3,68.72,68.24,68.66,23401.0,66.6322,67.0419,66.5737,66.9834,23401.0
2023-09-14 12:00:00,68.62,68.91,68.61,68.9,22654.0,66.9444,67.2273,66.9346,67.2175,22654.0
2023-09-14 12:30:00,68.91,69.09,68.91,68.93,77675.0,67.2273,67.4029,67.2273,67.2468,77675.0
2023-09-14 13:00:00,68.95,68.97,68.75,68.79,17211.0,67.2663,67.2858,67.0712,67.1102,17211.0
2023-09-14 13:30:00,68.78,68.95,68.6,68.6,19241.0,67.1005,67.2663,66.9249,66.9249,19241.0
2023-09-14 14:00:00,68.62,68.73,68.6,68.7,18525.0,66.9444,67.0517,66.9249,67.0224,18525.0
2023-09-14 14:30:00,68.71,69.11,68.69,69.03,23778.0,67.0322,67.4224,67.0127,67.3444,23778.0
2023-09-14 15:00:00,69.01,69.23,68.85,68.87,24055.0,67.3249,67.5395,67.1688,67.1883,24055.0
2023-09-14 15:30:00,68.84,68.95,68.7,68.84,28754.0,67.159,67.2663,67.0224,67.159,28754.0
2023-09-15 09:30:00,67.7,68.46,67.56,68.42,70594.0,66.0468,66.7883,65.9103,66.7493,70594.0
2023-09-15 10:00:00,68.55,69.05,68.55,68.82,63023.0,66.8761,67.3639,66.8761,67.1395,63023.0
2023-09-15 10:30:00,68.86,68.87,68.24,68.24,23279.0,67.1785,67.1883,66.5737,66.5737,23279.0
2023-09-15 11:00:00,68.26,68.6,67.93,68.6,14339.0,66.5932,66.9249,66.2712,66.9249,14339.0
2023-09-15 11:30:00,68.67,68.73,68.28,68.44,15638.0,66.9932,67.0517,66.6127,66.7688,15638.0
2023-09-15 12:00:00,68.4,68.5,68.25,68.25,9459.0,66.7298,66.8273,66.5834,66.5834,9459.0
2023-09-15 12:30:00,68.22,68.38,68.15,68.26,10133.0,66.5541,66.7102,66.4859,66.5932,10133.0
2023-09-15 13:00:00,68.23,68.23,67.61,67.72,18285.0,66.5639,66.5639,65.959,66.0664,18285.0
2023-09-15 13:30:00,67.63,68.4,67.54,68.23,13370.0,65.9786,66.7298,65.8908,66.5639,13370.0
2023-09-15 14:00:00,68.21,68.21,67.77,67.86,17179.0,66.5444,66.5444,66.1151,66.2029,17179.0
2023-09-15 14:30:00,67.88,68.25,67.88,68.25,10377.0,66.2224,66.5834,66.2224,66.5834,10377.0
2023-09-15 15:00:00,68.22,68.23,67.8,67.82,21136.0,66.5541,66.5639,66.1444,66.1639,21136.0
2023-09-15 15:30:00,67.82,67.92,67.46,67.7,63171.0,66.1639,66.2615,65.8127,66.0468,63171.0
2023-09-18 09:30:00,67.72,67.72,66.91,67.35,80102.0,66.0664,66.0664,65.2761,65.7054,80102.0
2023-09-18 10:00:00,67.42,67.68,67.4,67.51,16814.0,65.7737,66.0273,65.7542,65.8615,16814.0
2023-09-18 10:30:00,67.72,68.11,67.69,67.98,78004.0,66.0664,66.4468,66.0371,66.32,78004.0
2023-09-18 11:00:00,67.93,68.08,67.74,68.07,8103.0,66.2712,66.4176,66.0859,66.4078,8103.0
2023-09-18 11:30:00,68.13,68.48,68.12,68.4,11827.0,66.4663,66.8078,66.4566,66.7298,11827.0
2023-09-18 12:00:00,68.46,68.51,68.34,68.44,21156.0,66.7883,66.8371,66.6712,66.7688,21156.0
2023-09-18 12:30:00,68.46,68.56,68.44,68.46,17441.0,66.7883,66.8858,66.7688,66.7883,17441.0
2023-09-18 13:00:00,68.52,68.59,68.33,68.4,16915.0,66.8468,66.9151,66.6615,66.7298,16915.0
2023-09-18 13:30:00,68.4,68.55,68.29,68.32,28496.0,66.7298,66.8761,66.6224,66.6517,28496.0
2023-09-18 14:00:00,68.32,68.43,68.25,68.3,16851.0,66.6517,66.759,66.5834,66.6322,16851.0
2023-09-18 14:30:00,68.31,68.49,68.26,68.44,19034.0,66.6419,66.8176,66.5932,66.7688,19034.0
2023-09-18 15:00:00,68.45,68.47,68.27,68.37,10340.0,66.7785,66.798,66.6029,66.7005,10340.0
2023-09-18 15:30:00,68.35,68.42,68.23,68.38,27318.0,66.681,66.7493,66.5639,66.7102,27318.0
2023-09-19 09:30:00,68.16,68.56,68.1,68.2,34440.0,66.7825,67.1744,66.7237,66.8217,34440.0
2023-09-19 10:00:00,68.23,68.25,67.66,67.83,25603.0,66.8511,66.8707,66.2926,66.4592,25603.0
2023-09-19 10:30:00,67.83,67.83,67.35,67.48,21340.0,66.4592,66.4592,65.9889,66.1162,21340.0
2023-09-19 11:00:00,67.35,67.43,67.17,67.27,17991.0,65.9889,66.0673,65.8125,65.9105,17991.0
2023-09-19 11:30:00,67.24,67.36,67.03,67.15,9793.0,65.8811,65.9987,65.6753,65.7929,9793.0
2023-09-19 12:00:00,67.17,67.18,66.91,66.97,20525.0,65.8125,65.8223,65.5578,65.6166,20525.0
2023-09-19 12:30:00,66.92,66.92,66.51,66.72,41133.0,65.5676,65.5676,65.1659,65.3716,41133.0
2023-09-19 13:00:00,66.69,67.05,66.67,67.02,35002.0,65.3422,65.6949,65.3226,65.6655,35002.0
2023-09-19 13:30:00,67.03,67.41,67.03,67.31,28226.0,65.6753,66.0477,65.6753,65.9497,28226.0
2023-09-19 14:00:00,67.34,67.45,67.23,67.35,15653.0,65.9791,66.0869,65.8713,65.9889,15653.0
2023-09-19 14:30:00,67.35,67.93,67.35,67.52,18227.0,65.9889,66.5572,65.9889,66.1554,18227.0
2023-09-19 15:00:00,67.45,67.77,67.41,67.76,9165.0,66.0869,66.4004,66.0477,66.3906,9165.0
2023-09-19 15:30:00,67.77,68.07,67.63,67.84,24986.0,66.4004,66.6943,66.2632,66.469,24986.0
2023-09-20 09:30:00,68.46,68.85,68.27,68.84,42611.0,67.0764,67.4586,66.8903,67.4488,42611.0
2023-09-20 10:00:00,68.84,68.97,68.57,68.77,22995.0,67.4488,67.5761,67.1842,67.3802,22995.0
2023-09-20 10:30:00,68.76,68.81,68.6,68.8,15490.0,67.3704,67.4194,67.2136,67.4096,15490.0
2023-09-20 11:00:00,68.83,69.1,68.82,68.97,19984.0,67.439,67.7035,67.4292,67.5761,19984.0
2023-09-20 11:30:00,68.94,69.01,68.63,68.66,13369.0,67.5467,67.6153,67.243,67.2724,13369.0
2023-09-20 12:00:00,68.64,68.81,68.54,68.75,9816.0,67.2528,67.4194,67.1548,67.3606,9816.0
2023-09-20 12:30:00,68.78,68.79,68.71,68.75,24376.0,67.39,67.3998,67.3214,67.3606,24376.0
2023-09-20 13:00:00,68.71,68.74,68.55,68.56,4503.0,67.3214,67.3508,67.1646,67.1744,4503.0
2023-09-20 13:30:00,68.56,68.56,68.25,68.53,27791.0,67.1744,67.1744,66.8707,67.145,27791.0
2023-09-20 14:00:00,68.46,68.47,67.65,67.97,28997.0,67.0764,67.0862,66.2828,66.5963,28997.0
2023-09-20 14:30:00,67.9,68.31,67.41,67.58,26851.0,66.5278,66.9295,66.0477,66.2142,26851.0
2023-09-20 15:00:00,67.59,67.77,66.96,67.32,36293.0,66.224,66.4004,65.6068,65.9595,36293.0
2023-09-20 15:30:00,67.31,67.31,66.33,66.42,58406.0,65.9497,65.9497,64.9895,65.0777,58406.0
2023-09-21 09:30:00,65.58,65.58,64.14,64.87,132593.0,64.2546,64.2546,62.8437,63.559,132593.0
2023-09-21 10:00:00,64.87,65.52,64.63,64.83,44476.0,63.559,64.1959,63.3238,63.5198,44476.0
2023-09-21 10:30:00,64.56,64.8,64.01,64.09,68245.0,63.2553,63.4904,62.7164,62.7948,68245.0
2023-09-21 11:00:00,64.19,64.34,63.98,64.07,32815.0,62.8927,63.0397,62.687,62.7752,32815.0
2023-09-21 11:30:00,64.26,64.38,64.12,64.12,14797.0,62.9613,63.0789,62.8242,62.8242,14797.0
2023-09-21 12:00:00,64.1,64.1,63.7,63.8,31399.0,62.8046,62.8046,62.4126,62.5106,31399.0
2023-09-21 12:30:00,63.82,63.97,63.56,63.56,25409.0,62.5302,62.6772,62.2755,62.2755,25409.0
2023-09-21 13:00:00,63.56,64.24,63.48,64.21,31853.0,62.2755,62.9417,62.1971,62.9123,31853.0
2023-09-21 13:30:00,64.22,64.22,64.0,64.1,13801.0,62.9221,62.9221,62.7066,62.8046,13801.0
2023-09-21 14:00:00,64.14,64.15,63.83,63.83,14872.0,62.8437,62.8535,62.54,62.54,14872.0
2023-09-21 14:30:00,63.84,63.98,63.68,63.68,41192.0,62.5498,62.687,62.393,62.393,41192.0
2023-09-21 15:00:00,63.67,63.96,63.42,63.46,35825.0,62.3832,62.6674,62.1383,62.1775,35825.0
2023-09-21 15:30:00,63.43,63.54,63.13,63.13,76117.0,62.1481,62.2559,61.8542,61.8542,76117.0
2023-09-22 09:30:00,63.33,63.33,62.56,62.67,55083.0,62.0501,62.0501,61.2957,61.4035,55083.0
2023-09-22 10:00:00,62.83,63.43,62.83,63.08,35807.0,61.5602,62.1481,61.5602,61.8052,35807.0
2023-09-22 10:30:00,63.13,63.21,62.63,62.89,44076.0,61.8542,61.9325,61.3643,61.619,44076.0
2023-09-22 11:00:00,62.93,63.05,62.48,63.05,31583.0,61.6582,61.7758,61.2173,61.7758,31583.0
2023-09-22 11:30:00,63.05,63.17,62.66,62.67,16965.0,61.7758,61.8934,61.3937,61.4035,16965.0
2023-09-22 12:00:00,62.6,62.77,62.5,62.6,53125.0,61.3349,61.5014,61.2369,61.3349,53125.0
2023-09-22 12:30:00,62.63,62.89,62.63,62.76,6919.0,61.3643,61.619,61.3643,61.4916,6919.0
2023-09-22 13:00:00,62.71,62.77,62.24,62.34,21763.0,61.4426,61.5014,60.9821,61.0801,21763.0
2023-09-22 13:30:00,62.34,62.38,61.92,62.23,51930.0,61.0801,61.1193,60.6686,60.9723,51930.0
2023-09-22 14:00:00,62.25,62.3,61.78,62.0,21081.0,60.9919,61.0409,60.5314,60.747,21081.0
2023-09-22 14:30:00,61.93,62.09,61.79,61.94,10802.0,60.6784,60.8352,60.5412,60.6882,10802.0
2023-09-22 15:00:00,62.15,62.8,62.15,62.62,21275.0,60.894,61.5308,60.894,61.3545,21275.0
2023-09-22 15:30:00,62.61,62.61,61.6,61.73,52076.0,61.3447,61.3447,60.3551,60.4825,52076.0
2023-09-25 09:30:00,61.05,61.54,60.66,61.54,64311.0,59.8162,60.2963,59.4341,60.2963,64311.0
2023-09-25 10:00:00,61.46,61.48,60.9,61.04,34586.0,60.2179,60.2375,59.6692,59.8064,34586.0
2023-09-25 10:30:00,60.96,61.2,60.68,60.68,13475.0,59.728,59.9632,59.4537,59.4537,13475.0
2023-09-25 11:00:00,60.71,61.62,60.54,61.36,52887.0,59.4831,60.3747,59.3165,60.1199,52887.0
2023-09-25 11:30:00,61.42,61.72,61.3,61.46,17130.0,60.1787,60.4727,60.0611,60.2179,17130.0
2023-09-25 12:00:00,61.51,61.77,61.47,61.7,27926.0,60.2669,60.5216,60.2277,60.4531,27926.0
2023-09-25 12:30:00,61.74,61.74,61.24,61.32,10641.0,60.4923,60.4923,60.0024,60.0807,10641.0
2023-09-25 13:00:00,61.38,61.72,61.24,61.24,10841.0,60.1395,60.4727,60.0024,60.0024,10841.0
2023-09-25 13:30:00,61.35,61.67,61.27,61.65,7506.0,60.1101,60.4237,60.0317,60.4041,7506.0
2023-09-25 14:00:00,61.73,61.8,61.49,61.55,7995.0,60.4825,60.551,60.2473,60.3061,7995.0
2023-09-25 14:30:00,61.52,61.83,61.5,61.6,22136.0,60.2767,60.5804,60.2571,60.3551,22136.0
2023-09-25 15:00:00,61.55,61.83,61.19,61.52,15526.0,60.3061,60.5804,59.9534,60.2767,15526.0
2023-09-25 15:30:00,61.52,62.04,61.52,62.01,40758.0,60.2767,60.7862,60.2767,60.7568,40758.0
2023-09-26 09:30:00,60.58,61.33,60.45,61.03,63866.0,59.3557,60.0905,59.2283,59.7966,63866.0
2023-09-26 10:00:00,61.16,61.18,60.36,60.72,67403.0,59.924,59.9436,59.1401,59.4929,67403.0
2023-09-26 10:30:00,60.72,60.78,60.33,60.7,28037.0,59.4929,59.5517,59.1107,59.4733,28037.0
2023-09-26 11:00:00,60.78,60.82,60.02,60.03,21852.0,59.5517,59.5908,58.807,58.8168,21852.0
2023-09-26 11:30:00,60.02,60.13,59.65,59.97,65209.0,58.807,58.9148,58.4445,58.758,65209.0
2023-09-26 12:00:00,59.97,60.32,59.97,60.18,21581.0,58.758,59.1009,58.758,58.9638,21581.0
2023-09-26 12:30:00,60.18,60.25,60.11,60.15,22767.0,58.9638,59.0324,58.8952,58.9344,22767.0
2023-09-26 13:00:00,60.13,60.17,59.72,59.72,22847.0,58.9148,58.954,58.5131,58.5131,22847.0
2023-09-26 13:30:00,59.72,59.81,59.36,59.55,30894.0,58.5131,58.6013,58.1603,58.3465,30894.0
2023-09-26 14:00:00,59.5,59.51,59.17,59.22,24661.0,58.2975,58.3073,57.9742,58.0232,24661.0
2023-09-26 14:30:00,59.28,59.38,59.17,59.31,33210.0,58.082,58.1799,57.9742,58.1114,33210.0
2023-09-26 15:00:00,59.3,59.53,59.24,59.4,28158.0,58.1016,58.3269,58.0428,58.1995,28158.0
2023-09-26 15:30:00,59.41,59.74,59.38,59.49,67577.0,58.2093,58.5327,58.1799,58.2877,67577.0
2023-09-27 09:30:00,59.95,60.01,58.8,59.46,80843.0,58.7384,58.7972,57.6117,58.2583,80843.0
2023-09-27 10:00:00,59.46,59.73,59.22,59.51,59995.0,58.2583,58.5229,58.0232,58.3073,59995.0
2023-09-27 10:30:00,59.47,59.5,58.84,58.95,36599.0,58.2681,58.2975,57.6509,57.7586,36599.0
2023-09-27 11:00:00,58.86,59.39,58.86,59.28,13647.0,57.6705,58.1897,57.6705,58.082,13647.0
2023-09-27 11:30:00,59.28,59.43,58.85,58.98,11723.0,58.082,58.2289,57.6607,57.788,11723.0
2023-09-27 12:00:00,58.91,58.91,58.34,58.52,54653.0,57.7194,57.7194,57.161,57.3373,54653.0
2023-09-27 12:30:00,58.51,58.93,58.46,58.47,40278.0,57.3275,57.739,57.2785,57.2883,40278.0
2023-09-27 13:00:00,58.52,58.65,57.81,57.83,70542.0,57.3373,57.4647,56.6417,56.6613,70542.0
2023-09-27 13:30:00,57.83,58.21,57.66,58.21,30885.0,56.6613,57.0336,56.4947,57.0336,30885.0
2023-09-27 14:00:00,58.19,58.51,57.88,58.49,22046.0,57.014,57.3275,56.7103,57.3079,22046.0
2023-09-27 14:30:00,58.54,59.21,58.54,58.94,69586.0,57.3569,58.0134,57.3569,57.7488,69586.0
2023-09-27 15:00:00,58.82,59.4,58.82,59.13,38593.0,57.6313,58.1995,57.6313,57.935,38593.0
2023-09-27 15:30:00,59.13,59.18,58.47,59.14,51903.0,57.935,57.984,57.2883,57.9448,51903.0
2023-09-28 09:30:00,59.28,60.08,59.22,60.03,106925.0,58.082,58.8658,58.0232,58.8168,106925.0
2023-09-28 10:00:00,60.05,60.26,59.76,60.13,56187.0,58.8364,59.0422,58.5523,58.9148,56187.0
2023-09-28 10:30:00,59.94,60.48,59.64,60.44,51684.0,58.7286,59.2577,58.4347,59.2185,51684.0
2023-09-28 11:00:00,60.37,60.67,60.25,60.61,55163.0,59.1499,59.4439,59.0324,59.3851,55163.0
2023-09-28 11:30:00,60.64,61.04,60.62,60.84,43193.0,59.4145,59.8064,59.3949,59.6104,43193.0
2023-09-28 12:00:00,60.78,60.94,60.5,60.89,26044.0,59.5517,59.7084,59.2773,59.6594,26044.0
2023-09-28 12:30:00,60.94,60.96,60.2,60.39,69403.0,59.7084,59.728,58.9834,59.1695,69403.0
2023-09-28 13:00:00,60.4,60.48,60.13,60.13,23002.0,59.1793,59.2577,58.9148,58.9148,23002.0
2023-09-28 13:30:00,60.11,60.13,59.9,60.08,45828.0,58.8952,58.9148,58.6894,58.8658,45828.0
2023-09-28 14:00:00,60.12,60.43,60.0,60.33,16930.0,58.905,59.2087,58.7874,59.1107,16930.0
2023-09-28 14:30:00,60.33,60.33,59.83,60.3,35771.0,59.1107,59.1107,58.6209,59.0814,35771.0
2023-09-28 15:00:00,60.31,60.79,60.29,60.79,21420.0,59.0912,59.5614,59.0716,59.5614,21420.0
2023-09-28 15:30:00,60.77,60.78,60.06,60.3,94897.0,59.5419,59.5517,58.8462,59.0814,94897.0
2023-09-29 09:30:00,61.41,61.47,60.48,60.68,122957.0,60.1689,60.2277,59.2577,59.4537,122957.0
2023-09-29 10:00:00,60.74,60.85,60.28,60.35,46193.0,59.5125,59.6202,59.0618,59.1303,46193.0
2023-09-29 10:30:00,60.36,60.81,60.33,60.44,52132.0,59.1401,59.581,59.1107,59.2185,52132.0
2023-09-29 11:00:00,60.51,60.89,60.13,60.42,43155.0,59.2871,59.6594,58.9148,59.1989,43155.0
2023-09-29 11:30:00,60.38,60.55,59.72,59.94,41801.0,59.1597,59.3263,58.5131,58.7286,41801.0
2023-09-29 12:00:00,59.92,60.23,59.79,60.06,18768.0,58.709,59.0128,58.5817,58.8462,18768.0
2023-09-29 12:30:00,60.0,60.01,59.28,59.38,56710.0,58.7874,58.7972,58.082,58.1799,56710.0
2023-09-29 13:00:00,59.31,59.31,58.68,59.08,56833.0,58.1114,58.1114,57.4941,57.886,56833.0
2023-09-29 13:30:00,59.0,59.1,58.4,58.4,75042.0,57.8076,57.9056,57.2198,57.2198,75042.0
2023-09-29 14:00:00,58.39,58.66,58.28,58.35,69791.0,57.21,57.4745,57.1022,57.1708,69791.0
2023-09-29 14:30:00,58.35,59.0,58.25,58.95,91385.0,57.1708,57.8076,57.0728,57.7586,91385.0
2023-09-29 15:00:00,59.0,59.16,58.53,58.71,28639.0,57.8076,57.9644,57.3471,57.5235,28639.0
2023-09-29 15:30:00,58.67,59.24,58.35,58.78,135701.0,57.4843,58.0428,57.1708,57.5921,135701.0
2023-10-02 09:30:00,58.15,58.52,57.37,57.75,123565.0,56.9748,57.3373,56.2106,56.5829,123565.0
2023-10-02 10:00:00,57.7,58.14,57.58,57.75,91158.0,56.5339,56.965,56.4163,56.5829,91158.0
2023-10-02 10:30:00,57.7,57.78,56.94,57.13,78002.0,56.5339,56.6123,55.7893,55.9754,78002.0
2023-10-02 11:00:00,57.1,57.54,57.04,57.5,62045.0,55.946,56.3771,55.8872,56.3379,62045.0
2023-10-02 11:30:00,57.56,57.69,56.57,56.75,63085.0,56.3967,56.5241,55.4267,55.6031,63085.0
2023-10-02 12:00:00,56.73,56.84,56.3,56.64,53155.0,55.5835,55.6913,55.1622,55.4953,53155.0
2023-10-02 12:30:00,56.61,56.69,56.24,56.37,43058.0,55.4659,55.5443,55.1034,55.2308,43058.0
2023-10-02 13:00:00,56.37,56.91,56.37,56.79,37073.0,55.2308,55.7599,55.2308,55.6423,37073.0
2023-10-02 13:30:00,56.87,56.98,56.62,56.82,35480.0,55.7207,55.8284,55.4757,55.6717,35480.0
2023-10-02 14:00:00,56.86,57.37,56.6,56.62,38915.0,55.7109,56.2106,55.4561,55.4757,38915.0
2023-10-02 14:30:00,56.64,56.82,56.54,56.59,34604.0,55.4953,55.6717,55.3973,55.4463,34604.0
2023-10-02 15:00:00,56.6,56.91,56.4,56.86,39500.0,55.4561,55.7599,55.2602,55.7109,39500.0
2023-10-02 15:30:00,56.82,57.2,56.67,57.16,58394.0,55.6717,56.044,55.5247,56.0048,58394.0
2023-10-03 09:30:00,56.3,56.76,55.79,56.5,112258.0,55.1622,55.6129,54.6625,55.3581,112258.0
2023-10-03 10:00:00,56.4,56.4,55.14,55.19,91211.0,55.2602,55.2602,54.0256,54.0746,91211.0
2023-10-03 10:30:00,55.19,55.33,54.61,54.85,122262.0,54.0746,54.2118,53.5063,53.7415,122262.0
2023-10-03 11:00:00,54.82,54.98,54.53,54.61,65788.0,53.7121,53.8689,53.428,53.5063,65788.0
2023-10-03 11:30:00,54.59,54.7,54.21,54.35,63107.0,53.4868,53.5945,53.1144,53.2516,63107.0
2023-10-03 12:00:00,54.36,54.83,54.33,54.79,67233.0,53.2614,53.7219,53.232,53.6827,67233.0
2023-10-03 12:30:00,54.82,54.85,54.5,54.75,34841.0,53.7121,53.7415,53.3986,53.6435,34841.0
2023-10-03 13:00:00,54.79,54.96,54.71,54.77,20663.0,53.6827,53.8493,53.6043,53.6631,20663.0
2023-10-03 13:30:00,54.82,54.82,54.22,54.25,39248.0,53.7121,53.7121,53.1242,53.1536,39248.0
2023-10-03 14:00:00,54.25,54.33,53.84,53.9,65124.0,53.1536,53.232,52.7519,52.8107,65124.0
2023-10-03 14:30:00,53.9,54.35,53.9,54.18,28283.0,52.8107,53.2516,52.8107,53.085,28283.0
2023-10-03 15:00:00,54.16,54.2,53.87,53.93,29813.0,53.0654,53.1046,52.7813,52.8401,29813.0
2023-10-03 15:30:00,53.94,54.36,53.79,54.36,77428.0,52.8499,53.2614,52.7029,53.2614,77428.0
2023-10-04 09:30:00,54.57,54.79,53.83,54.18,91090.0,53.4672,53.6827,52.7421,53.085,91090.0
2023-10-04 10:00:00,54.16,54.3,53.73,53.73,55873.0,53.0654,53.2026,52.6441,52.6441,55873.0
2023-10-04 10:30:00,53.7,54.19,53.62,53.81,51096.0,52.6147,53.0948,52.5364,52.7225,51096.0
2023-10-04 11:00:00,53.79,54.58,53.69,54.55,46695.0,52.7029,53.477,52.6049,53.4476,46695.0
2023-10-04 11:30:00,54.53,54.98,54.27,54.96,45835.0,53.428,53.8689,53.1732,53.8493,45835.0
2023-10-04 12:00:00,54.96,55.31,54.78,55.22,53595.0,53.8493,54.1922,53.6729,54.104,53595.0
2023-10-04 12:30:00,55.26,55.38,54.88,54.95,30694.0,54.1432,54.2608,53.7709,53.8395,30694.0
2023-10-04 13:00:00,54.97,55.0,54.61,54.61,27526.0,53.8591,53.8885,53.5063,53.5063,27526.0
2023-10-04 13:30:00,54.54,54.65,54.35,54.47,30851.0,53.4378,53.5455,53.2516,53.3692,30851.0
2023-10-04 14:00:00,54.46,54.51,54.15,54.5,38253.0,53.3594,53.4084,53.0556,53.3986,38253.0
2023-10-04 14:30:00,54.5,54.82,54.32,54.78,19118.0,53.3986,53.7121,53.2222,53.6729,19118.0
2023-10-04 15:00:00,54.78,55.41,54.68,55.31,38997.0,53.6729,54.2902,53.5749,54.1922,38997.0
2023-10-04 15:30:00,55.35,55.73,55.28,55.59,88267.0,54.2314,54.6037,54.1628,54.4665,88267.0
2023-10-05 09:30:00,55.23,55.79,54.9,55.79,84243.0,54.1138,54.6625,53.7905,54.6625,84243.0
2023-10-05 10:00:00,55.81,55.98,55.43,55.83,58913.0,54.6821,54.8487,54.3098,54.7017,58913.0
2023-10-05 10:30:00,55.83,55.95,55.43,55.46,61486.0,54.7017,54.8193,54.3098,54.3392,61486.0
2023-10-05 11:00:00,55.4,55.44,54.97,55.03,43880.0,54.2804,54.3196,53.8591,53.9179,43880.0
2023-10-05 11:30:00,55.03,55.14,54.78,54.99,58118.0,53.9179,54.0256,53.6729,53.8787,58118.0
2023-10-05 12:00:00,54.96,55.51,54.95,55.48,36695.0,53.8493,54.3882,53.8395,54.3588,36695.0
2023-10-05 12:30:00,55.5,55.6,55.17,55.28,30829.0,54.3784,54.4763,54.055,54.1628,30829.0
2023-10-05 13:00:00,55.28,55.51,55.1,55.44,21400.0,54.1628,54.3882,53.9864,54.3196,21400.0
2023-10-05 13:30:00,55.46,56.06,55.29,55.98,80135.0,54.3392,54.927,54.1726,54.8487,80135.0
2023-10-05 14:00:00,56.04,56.23,55.97,56.07,27478.0,54.9074,55.0936,54.8389,54.9368,27478.0
2023-10-05 14:30:00,56.09,56.47,56.09,56.28,56633.0,54.9564,55.3288,54.9564,55.1426,56633.0
2023-10-05 15:00:00,56.28,56.42,56.11,56.42,28771.0,55.1426,55.2798,54.976,55.2798,28771.0
2023-10-05 15:30:00,56.42,56.63,56.32,56.35,54905.0,55.2798,55.4855,55.1818,55.2112,54905.0
2023-10-06 09:30:00,55.66,55.99,55.28,55.87,104249.0,54.5351,54.8585,54.1628,54.7409,104249.0
2023-10-06 10:00:00,55.88,56.0,55.0,55.85,53425.0,54.7507,54.8683,53.8885,54.7213,53425.0
2023-10-06 10:30:00,56.0,56.35,55.66,55.85,41168.0,54.8683,55.2112,54.5351,54.7213,41168.0
2023-10-06 11:00:00,55.85,57.24,55.85,57.15,76801.0,54.7213,56.0832,54.7213,55.995,76801.0
2023-10-06 11:30:00,57.23,58.4,57.09,58.35,77835.0,56.0734,57.2198,55.9362,57.1708,77835.0
2023-10-06 12:00:00,58.4,58.55,57.67,57.79,73654.0,57.2198,57.3667,56.5045,56.6221,73654.0
2023-10-06 12:30:00,57.82,57.89,57.57,57.67,27254.0,56.6515,56.7201,56.4065,56.5045,27254.0
2023-10-06 13:00:00,57.73,58.3,57.66,58.16,20746.0,56.5633,57.1218,56.4947,56.9846,20746.0
2023-10-06 13:30:00,58.17,58.41,58.04,58.29,34906.0,56.9944,57.2295,56.867,57.112,34906.0
2023-10-06 14:00:00,58.33,58.43,58.13,58.43,26248.0,57.1512,57.2491,56.9552,57.2491,26248.0
2023-10-06 14:30:00,58.45,58.69,58.37,58.45,32601.0,57.2687,57.5039,57.1904,57.2687,32601.0
2023-10-06 15:00:00,58.48,58.48,58.13,58.36,25121.0,57.2981,57.2981,56.9552,57.1806,25121.0
2023-10-06 15:30:00,58.37,58.42,57.69,57.69,75489.0,57.1904,57.2393,56.5241,56.5241,75489.0
2023-10-09 09:30:00,56.17,57.3,56.17,56.6,126427.0,55.0348,56.142,55.0348,55.4561,126427.0
2023-10-09 10:00:00,56.58,56.75,56.24,56.52,47228.0,55.4365,55.6031,55.1034,55.3777,47228.0
2023-10-09 10:30:00,56.49,56.63,56.05,56.25,40786.0,55.3484,55.4855,54.9172,55.1132,40786.0
2023-10-09 11:00:00,56.27,56.95,56.27,56.95,35590.0,55.1328,55.7991,55.1328,55.7991,35590.0
2023-10-09 11:30:00,56.96,57.06,56.5,56.86,24252.0,55.8089,55.9068,55.3581,55.7109,24252.0
2023-10-09 12:00:00,56.88,57.02,56.6,56.64,33600.0,55.7305,55.8676,55.4561,55.4953,33600.0
2023-10-09 12:30:00,56.67,56.82,56.44,56.49,19863.0,55.5247,55.6717,55.2994,55.3484,19863.0
2023-10-09 13:00:00,56.57,56.91,56.5,56.9,17141.0,55.4267,55.7599,55.3581,55.7501,17141.0
2023-10-09 13:30:00,56.91,57.76,56.91,57.76,28259.0,55.7599,56.5927,55.7599,56.5927,28259.0
2023-10-09 14:00:00,57.79,58.05,57.66,57.96,30723.0,56.6221,56.8768,56.4947,56.7886,30723.0
2023-10-09 14:30:00,58.0,58.18,57.69,58.07,35353.0,56.8278,57.0042,56.5241,56.8964,35353.0
2023-10-09 15:00:00,58.09,58.09,57.78,57.82,31648.0,56.916,56.916,56.6123,56.6515,31648.0
2023-10-09 15:30:00,57.86,57.86,57.47,57.76,57155.0,56.6907,56.6907,56.3085,56.5927,57155.0
2023-10-10 09:30:00,58.48,58.91,58.28,58.85,232530.0,57.2981,57.7194,57.1022,57.6607,232530.0
2023-10-10 10:00:00,58.85,59.73,58.78,59.59,94279.0,57.6607,58.5229,57.5921,58.3857,94279.0
2023-10-10 10:30:00,59.57,59.7,59.07,59.19,42446.0,58.3661,58.4935,57.8762,57.9938,42446.0
2023-10-10 11:00:00,59.15,59.82,59.12,59.66,56697.0,57.9546,58.6111,57.9252,58.4543,56697.0
2023-10-10 11:30:00,59.61,59.99,59.61,59.97,36582.0,58.4053,58.7776,58.4053,58.758,36582.0
2023-10-10 12:00:00,60.0,60.18,59.97,60.13,61640.0,58.7874,58.9638,58.758,58.9148,61640.0
2023-10-10 12:30:00,60.12,60.17,59.84,59.93,22842.0,58.905,58.954,58.6306,58.7188,22842.0
2023-10-10 13:00:00,59.91,59.96,59.29,59.51,52794.0,58.6992,58.7482,58.0918,58.3073,52794.0
2023-10-10 13:30:00,59.55,59.69,59.34,59.63,16083.0,58.3465,58.4837,58.1408,58.4249,16083.0
2023-10-10 14:00:00,59.67,59.69,59.15,59.28,35720.0,58.4641,58.4837,57.9546,58.082,35720.0
2023-10-10 14:30:00,59.25,59.59,58.99,59.02,18121.0,58.0526,58.3857,57.7978,57.8272,18121.0
2023-10-10 15:00:00,59.03,59.25,58.92,58.99,27216.0,57.837,58.0526,57.7292,57.7978,27216.0
2023-10-10 15:30:00,59.01,59.24,58.98,59.09,62963.0,57.8174,58.0428,57.788,57.8958,62963.0
2023-10-11 09:30:00,59.66,60.29,59.56,59.92,80389.0,58.4543,59.0716,58.3563,58.709,80389.0
2023-10-11 10:00:00,59.82,60.05,59.34,59.67,52212.0,58.6111,58.8364,58.1408,58.4641,52212.0
2023-10-11 10:30:00,59.6,59.65,59.39,59.6,18024.0,58.3955,58.4445,58.1897,58.3955,18024.0
2023-10-11 11:00:00,59.63,59.75,58.71,58.91,41907.0,58.4249,58.5425,57.5235,57.7194,41907.0
2023-10-11 11:30:00,58.91,59.0,58.65,58.66,12996.0,57.7194,57.8076,57.4647,57.4745,12996.0
2023-10-11 12:00:00,58.64,58.64,58.01,58.11,42964.0,57.4549,57.4549,56.8376,56.9356,42964.0
2023-10-11 12:30:00,58.07,58.37,58.07,58.27,32320.0,56.8964,57.1904,56.8964,57.0924,32320.0
2023-10-11 13:00:00,58.38,58.52,58.1,58.17,36409.0,57.2002,57.3373,56.9258,56.9944,36409.0
2023-10-11 13:30:00,58.13,58.38,58.07,58.34,12189.0,56.9552,57.2002,56.8964,57.161,12189.0
2023-10-11 14:00:00,58.43,59.01,58.43,58.8,21568.0,57.2491,57.8174,57.2491,57.6117,21568.0
2023-10-11 14:30:00,58.76,59.0,58.75,58.83,11231.0,57.5725,57.8076,57.5627,57.6411,11231.0
2023-10-11 15:00:00,58.86,59.06,58.82,59.06,11523.0,57.6705,57.8664,57.6313,57.8664,11523.0
2023-10-11 15:30:00,59.01,59.45,58.99,59.27,54440.0,57.8174,58.2485,57.7978,58.0722,54440.0
2023-10-12 09:30:00,59.76,59.76,58.19,58.29,71360.0,58.5523,58.5523,57.014,57.112,71360.0
2023-10-12 10:00:00,58.28,58.79,57.82,58.61,47766.0,57.1022,57.6019,56.6515,57.4255,47766.0
2023-10-12 10:30:00,58.7,58.85,58.58,58.85,14193.0,57.5137,57.6607,57.3961,57.6607,14193.0
2023-10-12 11:00:00,58.83,59.03,58.62,58.98,19846.0,57.6411,57.837,57.4353,57.788,19846.0
2023-10-12 11:30:00,58.86,58.88,58.47,58.65,13989.0,57.6705,57.6901,57.2883,57.4647,13989.0
2023-10-12 12:00:00,58.73,59.45,58.73,59.22,19627.0,57.5431,58.2485,57.5431,58.0232,19627.0
2023-10-12 12:30:00,59.15,59.25,59.01,59.01,12070.0,57.9546,58.0526,57.8174,57.8174,12070.0
2023-10-12 13:00:00,59.06,59.06,57.85,57.91,73231.0,57.8664,57.8664,56.6809,56.7397,73231.0
2023-10-12 13:30:00,57.81,57.95,57.4,57.43,33533.0,56.6417,56.7788,56.24,56.2694,33533.0
2023-10-12 14:00:00,57.43,57.56,56.97,57.54,51076.0,56.2694,56.3967,55.8187,56.3771,51076.0
2023-10-12 14:30:00,57.56,57.91,57.5,57.73,28229.0,56.3967,56.7397,56.3379,56.5633,28229.0
2023-10-12 15:00:00,57.76,58.19,57.75,57.98,37707.0,56.5927,57.014,56.5829,56.8082,37707.0
2023-10-12 15:30:00,57.98,58.33,57.98,58.14,44825.0,56.8082,57.1512,56.8082,56.965,44825.0
2023-10-13 09:30:00,59.3,60.8,59.3,60.2,346948.0,58.1016,59.5712,58.1016,58.9834,346948.0
2023-10-13 10:00:00,60.06,60.3,59.2,59.28,114991.0,58.8462,59.0814,58.0036,58.082,114991.0
2023-10-13 10:30:00,59.29,59.86,59.05,59.14,100762.0,58.0918,58.6502,57.8566,57.9448,100762.0
2023-10-13 11:00:00,59.08,59.22,58.61,59.05,72892.0,57.886,58.0232,57.4255,57.8566,72892.0
2023-10-13 11:30:00,59.08,59.39,58.58,58.73,47998.0,57.886,58.1897,57.3961,57.5431,47998.0
2023-10-13 12:00:00,58.71,59.25,58.71,59.18,32036.0,57.5235,58.0526,57.5235,57.984,32036.0
2023-10-13 12:30:00,59.19,59.32,58.25,58.53,43047.0,57.9938,58.1212,57.0728,57.3471,43047.0
2023-10-13 13:00:00,58.63,58.72,57.63,57.68,59888.0,57.4451,57.5333,56.4653,56.5143,59888.0
2023-10-13 13:30:00,57.64,58.49,57.53,58.19,43137.0,56.4751,57.3079,56.3673,57.014,43137.0
2023-10-13 14:00:00,58.1,58.48,58.02,58.29,10516.0,56.9258,57.2981,56.8474,57.112,10516.0
2023-10-13 14:30:00,58.29,58.51,57.89,58.29,33271.0,57.112,57.3275,56.7201,57.112,33271.0
2023-10-13 15:00:00,58.29,58.6,58.14,58.18,25186.0,57.112,57.4157,56.965,57.0042,25186.0
2023-10-13 15:30:00,58.22,58.46,57.9,58.38,56052.0,57.0434,57.2785,56.7299,57.2002,56052.0
2023-10-16 09:30:00,59.63,60.14,59.42,59.75,135839.0,58.4249,58.9246,58.2191,58.5425,135839.0
2023-10-16 10:00:00,59.54,60.48,59.37,60.46,52171.0,58.3367,59.2577,58.1701,59.2381,52171.0
2023-10-16 10:30:00,60.5,60.98,60.34,60.96,55891.0,59.2773,59.7476,59.1205,59.728,55891.0
2023-10-16 11:00:00,60.99,61.14,60.57,60.59,58522.0,59.7574,59.9044,59.3459,59.3655,58522.0
2023-10-16 11:30:00,60.6,60.61,59.99,60.33,43037.0,59.3753,59.3851,58.7776,59.1107,43037.0
2023-10-16 12:00:00,60.36,60.39,60.05,60.35,7029.0,59.1401,59.1695,58.8364,59.1303,7029.0
2023-10-16 12:30:00,60.32,60.44,60.18,60.21,6250.0,59.1009,59.2185,58.9638,58.9932,6250.0
2023-10-16 13:00:00,60.35,60.47,59.45,59.96,29815.0,59.1303,59.2479,58.2485,58.7482,29815.0
2023-10-16 13:30:00,59.88,60.33,59.81,60.12,14603.0,58.6698,59.1107,58.6013,58.905,14603.0
2023-10-16 14:00:00,60.15,60.16,59.9,59.9,5513.0,58.9344,58.9442,58.6894,58.6894,5513.0
2023-10-16 14:30:00,59.9,60.13,59.87,60.12,5159.0,58.6894,58.9148,58.66,58.905,5159.0
2023-10-16 15:00:00,60.1,60.35,59.97,60.35,13219.0,58.8854,59.1303,58.758,59.1303,13219.0
2023-10-16 15:30:00,60.37,60.39,60.05,60.06,46726.0,59.1499,59.1695,58.8364,58.8462,46726.0
2023-10-17 09:30:00,59.39,60.56,59.38,60.05,101644.0,58.1897,59.3361,58.1799,58.8364,101644.0
2023-10-17 10:00:00,59.98,60.45,59.89,60.19,34759.0,58.7678,59.2283,58.6796,58.9736,34759.0
2023-10-17 10:30:00,60.21,60.61,60.12,60.53,33357.0,58.9932,59.3851,58.905,59.3067,33357.0
2023-10-17 11:00:00,60.6,61.13,60.56,61.02,38119.0,59.3753,59.8946,59.3361,59.7868,38119.0
2023-10-17 11:30:00,61.06,61.93,61.01,61.91,69546.0,59.826,60.6784,59.777,60.6588,69546.0
2023-10-17 12:00:00,61.91,62.25,61.79,62.25,34272.0,60.6588,60.9919,60.5412,60.9919,34272.0
2023-10-17 12:30:00,62.23,62.29,61.47,61.47,26359.0,60.9723,61.0311,60.2277,60.2277,26359.0
2023-10-17 13:00:00,61.51,61.61,61.3,61.34,16191.0,60.2669,60.3649,60.0611,60.1003,16191.0
2023-10-17 13:30:00,61.31,61.31,60.49,60.65,33622.0,60.0709,60.0709,59.2675,59.4243,33622.0
2023-10-17 14:00:00,60.61,60.77,60.5,60.62,29628.0,59.3851,59.5419,59.2773,59.3949,29628.0
2023-10-17 14:30:00,60.6,61.13,60.29,60.45,30236.0,59.3753,59.8946,59.0716,59.2283,30236.0
2023-10-17 15:00:00,60.52,60.96,60.41,60.96,24361.0,59.2969,59.728,59.1891,59.728,24361.0
2023-10-17 15:30:00,60.96,61.15,60.68,61.15,28777.0,59.728,59.9142,59.4537,59.9142,28777.0
2023-10-18 09:30:00,60.18,60.34,59.2,59.46,103016.0,58.9638,59.1205,58.0036,58.2583,103016.0
2023-10-18 10:00:00,59.33,60.16,59.14,59.48,52800.0,58.131,58.9442,57.9448,58.2779,52800.0
2023-10-18 10:30:00,59.47,59.74,58.94,59.1,77513.0,58.2681,58.5327,57.7488,57.9056,77513.0
2023-10-18 11:00:00,59.15,59.39,58.82,59.0,31731.0,57.9546,58.1897,57.6313,57.8076,31731.0
2023-10-18 11:30:00,58.97,58.98,58.59,58.61,21638.0,57.7782,57.788,57.4059,57.4255,21638.0
2023-10-18 12:00:00,58.65,58.87,58.33,58.48,36983.0,57.4647,57.6803,57.1512,57.2981,36983.0
2023-10-18 12:30:00,58.54,58.64,58.29,58.35,25123.0,57.3569,57.4549,57.112,57.1708,25123.0
2023-10-18 13:00:00,58.25,59.33,58.1,58.83,55110.0,57.0728,58.131,56.9258,57.6411,55110.0
2023-10-18 13:30:00,58.9,58.95,58.43,58.94,25597.0,57.7096,57.7586,57.2491,57.7488,25597.0
2023-10-18 14:00:00,59.0,59.39,58.65,58.65,12831.0,57.8076,58.1897,57.4647,57.4647,12831.0
2023-10-18 14:30:00,58.65,58.92,58.27,58.42,26894.0,57.4647,57.7292,57.0924,57.2393,26894.0
2023-10-18 15:00:00,58.26,58.27,57.93,58.02,40463.0,57.0826,57.0924,56.7592,56.8474,40463.0
2023-10-18 15:30:00,58.06,58.21,57.66,58.0,82257.0,56.8866,57.0336,56.4947,56.8278,82257.0
2023-10-19 09:30:00,57.92,58.39,57.66,57.87,61986.0,56.7495,57.21,56.4947,56.7005,61986.0
2023-10-19 10:00:00,58.04,58.04,57.2,57.2,63724.0,56.867,56.867,56.044,56.044,63724.0
2023-10-19 10:30:00,57.16,57.22,56.73,57.06,66664.0,56.0048,56.0636,55.5835,55.9068,66664.0
2023-10-19 11:00:00,57.06,57.51,56.94,57.31,30043.0,55.9068,56.3477,55.7893,56.1518,30043.0
2023-10-19 11:30:00,57.22,57.52,57.15,57.19,99155.0,56.0636,56.3575,55.995,56.0342,99155.0
2023-10-19 12:00:00,57.13,58.55,56.8,57.48,130066.0,55.9754,57.3667,55.6521,56.3183,130066.0
2023-10-19 12:30:00,57.52,57.83,56.55,57.68,85540.0,56.3575,56.6613,55.4071,56.5143,85540.0
2023-10-19 13:00:00,57.72,58.33,57.5,57.79,61115.0,56.5535,57.1512,56.3379,56.6221,61115.0
2023-10-19 13:30:00,57.8,57.89,56.97,57.28,37484.0,56.6319,56.7201,55.8187,56.1224,37484.0
2023-10-19 14:00:00,57.19,57.46,56.85,56.91,24039.0,56.0342,56.2987,55.7011,55.7599,24039.0
2023-10-19 14:30:00,56.85,56.85,56.0,56.22,105054.0,55.7011,55.7011,54.8683,55.0838,105054.0
2023-10-19 15:00:00,56.12,56.3,55.75,55.85,45341.0,54.9858,55.1622,54.6233,54.7213,45341.0
2023-10-19 15:30:00,55.91,56.14,55.51,55.75,130694.0,54.7801,55.0054,54.3882,54.6233,130694.0
2023-10-20 09:30:00,55.37,55.85,54.12,54.13,144234.0,54.251,54.7213,53.0262,53.036,144234.0
2023-10-20 10:00:00,54.11,54.11,52.85,53.3,172085.0,53.0165,53.0165,51.7819,52.2228,172085.0
2023-10-20 10:30:00,53.27,53.93,53.26,53.62,69568.0,52.1934,52.8401,52.1836,52.5364,69568.0
2023-10-20 11:00:00,53.66,53.93,53.63,53.75,30385.0,52.5755,52.8401,52.5462,52.6637,30385.0
2023-10-20 11:30:00,53.72,54.41,53.59,54.28,52390.0,52.6343,53.3104,52.507,53.183,52390.0
2023-10-20 12:00:00,54.27,54.44,53.83,54.1,21529.0,53.1732,53.3398,52.7421,53.0067,21529.0
2023-10-20 12:30:00,54.11,54.63,54.11,54.54,29698.0,53.0165,53.5259,53.0165,53.4378,29698.0
2023-10-20 13:00:00,54.57,54.62,54.0,54.45,28088.0,53.4672,53.5161,52.9087,53.3496,28088.0
2023-10-20 13:30:00,54.4,54.52,54.0,54.33,23827.0,53.3006,53.4182,52.9087,53.232,23827.0
2023-10-20 14:00:00,54.36,54.4,53.69,53.74,39168.0,53.2614,53.3006,52.6049,52.6539,39168.0
2023-10-20 14:30:00,53.66,54.01,53.58,53.62,25470.0,52.5755,52.9185,52.4972,52.5364,25470.0
2023-10-20 15:00:00,53.64,53.85,53.4,53.59,78401.0,52.5559,52.7617,52.3208,52.507,78401.0
2023-10-20 15:30:00,53.64,53.66,53.06,53.13,100462.0,52.5559,52.5755,51.9877,52.0563,100462.0
2023-10-23 09:30:00,52.54,53.0,52.18,53.0,180396.0,51.4782,51.9289,51.1255,51.9289,180396.0
2023-10-23 10:00:00,52.98,53.3,52.91,52.91,77093.0,51.9093,52.2228,51.8407,51.8407,77093.0
2023-10-23 10:30:00,52.88,53.28,52.6,53.01,49476.0,51.8113,52.2032,51.537,51.9387,49476.0
2023-10-23 11:00:00,53.05,53.51,52.94,53.21,57067.0,51.9779,52.4286,51.8701,52.1346,57067.0
2023-10-23 11:30:00,53.31,53.71,53.26,53.7,34780.0,52.2326,52.6245,52.1836,52.6147,34780.0
2023-10-23 12:00:00,53.64,53.68,52.98,53.29,35809.0,52.5559,52.5951,51.9093,52.213,35809.0
2023-10-23 12:30:00,53.26,53.72,53.24,53.7,18398.0,52.1836,52.6343,52.164,52.6147,18398.0
2023-10-23 13:00:00,53.74,53.77,52.94,53.03,86466.0,52.6539,52.6833,51.8701,51.9583,86466.0
2023-10-23 13:30:00,53.03,53.34,52.92,52.97,40040.0,51.9583,52.262,51.8505,51.8995,40040.0
2023-10-23 14:00:00,53.01,53.06,52.68,52.86,29196.0,51.9387,51.9877,51.6154,51.7917,29196.0
2023-10-23 14:30:00,52.88,53.18,52.74,52.97,27931.0,51.8113,52.1052,51.6741,51.8995,27931.0
2023-10-23 15:00:00,53.03,53.03,52.05,52.1,46594.0,51.9583,51.9583,50.9981,51.0471,46594.0
2023-10-23 15:30:00,52.05,52.3,51.88,51.99,78861.0,50.9981,51.243,50.8315,50.9393,78861.0
2023-10-24 09:30:00,52.75,53.67,52.5,53.41,141347.0,51.6839,52.5853,51.439,52.3306,141347.0
2023-10-24 10:00:00,53.3,53.67,52.97,53.67,33376.0,52.2228,52.5853,51.8995,52.5853,33376.0
2023-10-24 10:30:00,53.62,53.75,53.41,53.47,43986.0,52.5364,52.6637,52.3306,52.3894,43986.0
2023-10-24 11:00:00,53.39,53.42,52.58,52.71,36096.0,52.311,52.3404,51.5174,51.6447,36096.0
2023-10-24 11:30:00,52.78,53.04,52.75,52.88,35418.0,51.7133,51.9681,51.6839,51.8113,35418.0
2023-10-24 12:00:00,53.0,53.0,52.44,52.49,15243.0,51.9289,51.9289,51.3802,51.4292,15243.0
2023-10-24 12:30:00,52.45,52.62,52.25,52.45,29403.0,51.39,51.5566,51.194,51.39,29403.0
2023-10-24 13:00:00,52.46,52.74,52.38,52.73,29973.0,51.3998,51.6741,51.3214,51.6643,29973.0
2023-10-24 13:30:00,52.78,52.93,52.55,52.69,16189.0,51.7133,51.8603,51.488,51.6251,16189.0
2023-10-24 14:00:00,52.71,52.89,52.67,52.88,30498.0,51.6447,51.8211,51.6056,51.8113,30498.0
2023-10-24 14:30:00,52.93,53.21,52.93,53.14,28889.0,51.8603,52.1346,51.8603,52.0661,28889.0
2023-10-24 15:00:00,53.17,53.22,52.99,53.13,12186.0,52.0954,52.1444,51.9191,52.0563,12186.0
2023-10-24 15:30:00,53.14,53.25,52.99,52.99,75249.0,52.0661,52.1738,51.9191,51.9191,75249.0
2023-10-25 09:30:00,52.55,53.14,52.19,52.45,121132.0,51.488,52.0661,51.1353,51.39,121132.0
2023-10-25 10:00:00,52.41,52.45,52.08,52.28,54554.0,51.3508,51.39,51.0275,51.2234,54554.0
2023-10-25 10:30:00,52.36,53.05,52.32,52.86,72835.0,51.3018,51.9779,51.2626,51.7917,72835.0
2023-10-25 11:00:00,52.82,53.5,52.82,53.42,59572.0,51.7525,52.4188,51.7525,52.3404,59572.0
2023-10-25 11:30:00,53.41,53.55,53.04,53.06,28811.0,52.3306,52.4678,51.9681,51.9877,28811.0
2023-10-25 12:00:00,53.0,53.0,52.47,52.68,29434.0,51.9289,51.9289,51.4096,51.6154,29434.0
2023-10-25 12:30:00,52.63,52.87,52.07,52.17,47911.0,51.5664,51.8015,51.0177,51.1157,47911.0
2023-10-25 13:00:00,52.16,52.49,52.05,52.26,41589.0,51.1059,51.4292,50.9981,51.2038,41589.0
2023-10-25 13:30:00,52.23,52.4,52.01,52.38,25485.0,51.1744,51.341,50.9589,51.3214,25485.0
2023-10-25 14:00:00,52.4,52.64,52.28,52.44,31671.0,51.341,51.5762,51.2234,51.3802,31671.0
2023-10-25 14:30:00,52.51,52.77,52.35,52.64,19129.0,51.4488,51.7035,51.292,51.5762,19129.0
2023-10-25 15:00:00,52.65,52.9,52.5,52.73,39184.0,51.586,51.8309,51.439,51.6643,39184.0
2023-10-25 15:30:00,52.78,52.89,52.45,52.49,49062.0,51.7133,51.8211,51.39,51.4292,49062.0
2023-10-26 09:30:00,52.05,53.15,51.79,52.65,124700.0,50.9981,52.0759,50.7433,51.586,124700.0
2023-10-26 10:00:00,52.61,53.3,52.35,53.12,82645.0,51.5468,52.2228,51.292,52.0465,82645.0
2023-10-26 10:30:00,53.12,53.38,52.75,53.35,60982.0,52.0465,52.3012,51.6839,52.2718,60982.0
2023-10-26 11:00:00,53.26,53.57,52.45,52.61,47577.0,52.1836,52.4874,51.39,51.5468,47577.0
2023-10-26 11:30:00,52.59,53.1,52.59,52.96,20335.0,51.5272,52.0269,51.5272,51.8897,20335.0
2023-10-26 12:00:00,52.93,52.93,52.17,52.4,43617.0,51.8603,51.8603,51.1157,51.341,43617.0
2023-10-26 12:30:00,52.35,52.47,51.99,52.17,46515.0,51.292,51.4096,50.9393,51.1157,46515.0
2023-10-26 13:00:00,52.1,52.5,52.09,52.19,37506.0,51.0471,51.439,51.0373,51.1353,37506.0
2023-10-26 13:30:00,52.1,52.65,51.9,52.6,85667.0,51.0471,51.586,50.8511,51.537,85667.0
2023-10-26 14:00:00,52.6,52.88,52.53,52.7,48684.0,51.537,51.8113,51.4684,51.6349,48684.0
2023-10-26 14:30:00,52.71,53.1,52.68,53.05,54084.0,51.6447,52.0269,51.6154,51.9779,54084.0
2023-10-26 15:00:00,53.14,53.32,52.68,52.68,32755.0,52.0661,52.2424,51.6154,51.6154,32755.0
2023-10-26 15:30:00,52.6,52.66,52.05,52.17,139925.0,51.537,51.5958,50.9981,51.1157,139925.0
2023-10-27 09:30:00,51.92,52.1,50.46,50.7,207906.0,50.8707,51.0471,49.4402,49.6754,207906.0
2023-10-27 10:00:00,50.77,50.9,50.29,50.42,72883.0,49.744,49.8713,49.2737,49.401,72883.0
2023-10-27 10:30:00,50.43,50.65,49.91,50.62,186536.0,49.4108,49.6264,48.9013,49.597,186536.0
2023-10-27 11:00:00,50.64,51.07,50.51,50.77,54890.0,49.6166,50.0379,49.4892,49.744,54890.0
2023-10-27 11:30:00,50.67,50.72,50.35,50.43,35865.0,49.646,49.695,49.3324,49.4108,35865.0
2023-10-27 12:00:00,50.4,50.51,50.18,50.41,41229.0,49.3814,49.4892,49.1659,49.3912,41229.0
2023-10-27 12:30:00,50.41,50.5,49.99,49.99,37792.0,49.3912,49.4794,48.9797,48.9797,37792.0
2023-10-27 13:00:00,49.97,50.1,49.4,49.44,87080.0,48.9601,49.0875,48.4016,48.4408,87080.0
2023-10-27 13:30:00,49.45,49.58,49.14,49.23,74843.0,48.4506,48.578,48.1469,48.2351,74843.0
2023-10-27 14:00:00,49.25,49.32,48.83,48.85,181180.0,48.2547,48.3233,47.8432,47.8628,181180.0
2023-10-27 14:30:00,48.85,49.44,48.76,48.81,80182.0,47.8628,48.4408,47.7746,47.8236,80182.0
2023-10-27 15:00:00,48.84,49.2,48.73,49.16,54921.0,47.853,48.2057,47.7452,48.1665,54921.0
2023-10-27 15:30:00,49.2,49.32,48.78,49.25,130885.0,48.2057,48.3233,47.7942,48.2547,130885.0
2023-10-30 09:30:00,50.23,50.84,50.1,50.52,135078.0,49.2149,49.8125,49.0875,49.499,135078.0
2023-10-30 10:00:00,50.48,50.62,49.84,50.23,87311.0,49.4598,49.597,48.8327,49.2149,87311.0
2023-10-30 10:30:00,50.28,50.64,50.13,50.36,54559.0,49.2639,49.6166,49.1169,49.3422,54559.0
2023-10-30 11:00:00,50.5,50.86,50.37,50.6,61863.0,49.4794,49.8321,49.352,49.5774,61863.0
2023-10-30 11:30:00,50.6,50.86,50.54,50.78,23328.0,49.5774,49.8321,49.5186,49.7537,23328.0
2023-10-30 12:00:00,50.75,50.98,50.73,50.82,22814.0,49.7244,49.9497,49.7048,49.7929,22814.0
2023-10-30 12:30:00,50.82,51.04,50.54,50.67,29593.0,49.7929,50.0085,49.5186,49.646,29593.0
2023-10-30 13:00:00,50.85,51.57,50.78,51.53,41269.0,49.8223,50.5278,49.7537,50.4886,41269.0
2023-10-30 13:30:00,51.6,51.71,51.36,51.62,36789.0,50.5572,50.665,50.322,50.5768,36789.0
2023-10-30 14:00:00,51.62,51.65,51.42,51.56,29103.0,50.5768,50.6062,50.3808,50.518,29103.0
2023-10-30 14:30:00,51.57,51.88,51.54,51.63,32377.0,50.5278,50.8315,50.4984,50.5866,32377.0
2023-10-30 15:00:00,51.69,52.14,51.69,52.0,36457.0,50.6454,51.0863,50.6454,50.9491,36457.0
2023-10-30 15:30:00,52.0,52.04,51.72,51.75,54764.0,50.9491,50.9883,50.6748,50.7041,54764.0
2023-10-31 09:30:00,52.14,52.64,51.96,52.21,100063.0,51.0863,51.5762,50.9099,51.1548,100063.0
2023-10-31 10:00:00,52.14,52.48,51.78,52.21,86805.0,51.0863,51.4194,50.7335,51.1548,86805.0
2023-10-31 10:30:00,52.31,52.58,52.12,52.46,24866.0,51.2528,51.5174,51.0667,51.3998,24866.0
2023-10-31 11:00:00,52.5,52.71,52.28,52.5,27251.0,51.439,51.6447,51.2234,51.439,27251.0
2023-10-31 11:30:00,52.5,52.79,52.4,52.79,21383.0,51.439,51.7231,51.341,51.7231,21383.0
2023-10-31 12:00:00,52.78,52.8,52.28,52.46,20106.0,51.7133,51.7329,51.2234,51.3998,20106.0
2023-10-31 12:30:00,52.62,52.82,52.3,52.82,8115.0,51.5566,51.7525,51.243,51.7525,8115.0
2023-10-31 13:00:00,52.8,53.06,52.8,53.02,20298.0,51.7329,51.9877,51.7329,51.9485,20298.0
2023-10-31 13:30:00,53.05,53.2,53.0,53.19,77314.0,51.9779,52.1248,51.9289,52.115,77314.0
2023-10-31 14:00:00,53.2,53.26,53.02,53.02,56308.0,52.1248,52.1836,51.9485,51.9485,56308.0
2023-10-31 14:30:00,53.01,53.43,52.98,53.43,43433.0,51.9387,52.3502,51.9093,52.3502,43433.0
2023-10-31 15:00:00,53.42,53.55,53.34,53.47,68389.0,52.3404,52.4678,52.262,52.3894,68389.0
2023-10-31 15:30:00,53.45,53.53,53.09,53.4,73471.0,52.3698,52.4482,52.0171,52.3208,73471.0
2023-11-01 09:30:00,53.76,54.14,53.42,54.03,77405.0,52.6735,53.0458,52.3404,52.9381,77405.0
2023-11-01 10:00:00,54.13,54.89,53.96,54.76,127050.0,53.036,53.7807,52.8695,53.6533,127050.0
2023-11-01 10:30:00,54.73,55.11,54.62,54.82,89935.0,53.6239,53.9962,53.5161,53.7121,89935.0
2023-11-01 11:00:00,54.78,54.98,54.35,54.35,35003.0,53.6729,53.8689,53.2516,53.2516,35003.0
2023-11-01 11:30:00,54.35,54.63,54.32,54.4,29379.0,53.2516,53.5259,53.2222,53.3006,29379.0
2023-11-01 12:00:00,54.42,54.42,53.8,53.81,26508.0,53.3202,53.3202,52.7127,52.7225,26508.0
2023-11-01 12:30:00,53.79,53.85,53.5,53.6,44985.0,52.7029,52.7617,52.4188,52.5168,44985.0
2023-11-01 13:00:00,53.57,53.85,53.38,53.68,50404.0,52.4874,52.7617,52.3012,52.5951,50404.0
2023-11-01 13:30:00,53.65,53.89,53.43,53.78,38231.0,52.5657,52.8009,52.3502,52.6931,38231.0
2023-11-01 14:00:00,53.78,54.1,53.52,53.91,42051.0,52.6931,53.0067,52.4384,52.8205,42051.0
2023-11-01 14:30:00,54.0,54.4,53.46,54.23,83518.0,52.9087,53.3006,52.3796,53.134,83518.0
2023-11-01 15:00:00,54.3,54.87,54.3,54.62,92337.0,53.2026,53.7611,53.2026,53.5161,92337.0
2023-11-01 15:30:00,54.57,54.81,54.41,54.47,80840.0,53.4672,53.7023,53.3104,53.3692,80840.0
2023-11-02 09:30:00,55.95,56.71,55.71,56.59,139784.0,54.8193,55.5639,54.5841,55.4463,139784.0
2023-11-02 10:00:00,56.67,56.91,56.33,56.81,84424.0,55.5247,55.7599,55.1916,55.6619,84424.0
2023-11-02 10:30:00,56.88,57.43,56.88,57.42,63125.0,55.7305,56.2694,55.7305,56.2596,63125.0
2023-11-02 11:00:00,57.44,57.46,56.76,57.18,82347.0,56.2792,56.2987,55.6129,56.0244,82347.0
2023-11-02 11:30:00,57.04,57.48,57.04,57.3,41620.0,55.8872,56.3183,55.8872,56.142,41620.0
2023-11-02 12:00:00,57.27,57.49,57.19,57.32,61302.0,56.1126,56.3281,56.0342,56.1616,61302.0
2023-11-02 12:30:00,57.35,57.67,57.28,57.3,70067.0,56.191,56.5045,56.1224,56.142,70067.0
2023-11-02 13:00:00,57.36,57.67,57.32,57.65,36394.0,56.2008,56.5045,56.1616,56.4849,36394.0
2023-11-02 13:30:00,57.68,58.03,57.68,57.97,51932.0,56.5143,56.8572,56.5143,56.7984,51932.0
2023-11-02 14:00:00,57.99,58.0,57.64,57.79,32273.0,56.818,56.8278,56.4751,56.6221,32273.0
2023-11-02 14:30:00,57.77,57.97,57.7,57.9,39014.0,56.6025,56.7984,56.5339,56.7299,39014.0
2023-11-02 15:00:00,57.93,58.14,57.9,58.0,57190.0,56.7592,56.965,56.7299,56.8278,57190.0
2023-11-02 15:30:00,58.0,58.44,58.0,58.37,96542.0,56.8278,57.2589,56.8278,57.1904,96542.0
2023-11-03 09:30:00,60.04,61.15,59.93,60.53,225711.0,58.8266,59.9142,58.7188,59.3067,225711.0
2023-11-03 10:00:00,60.58,60.79,60.01,60.16,87271.0,59.3557,59.5614,58.7972,58.9442,87271.0
2023-11-03 10:30:00,60.12,60.47,59.92,60.46,74644.0,58.905,59.2479,58.709,59.2381,74644.0
2023-11-03 11:00:00,60.52,60.8,60.36,60.72,74829.0,59.2969,59.5712,59.1401,59.4929,74829.0
2023-11-03 11:30:00,60.66,61.08,60.66,61.01,48862.0,59.4341,59.8456,59.4341,59.777,48862.0
2023-11-03 12:00:00,61.08,61.14,60.87,61.0,34096.0,59.8456,59.9044,59.6398,59.7672,34096.0
2023-11-03 12:30:00,61.04,61.22,60.84,61.22,33154.0,59.8064,59.9828,59.6104,59.9828,33154.0
2023-11-03 13:00:00,61.2,61.41,60.89,60.99,29797.0,59.9632,60.1689,59.6594,59.7574,29797.0
2023-11-03 13:30:00,61.05,61.33,61.02,61.24,37935.0,59.8162,60.0905,59.7868,60.0024,37935.0
2023-11-03 14:00:00,61.24,61.27,61.01,61.23,17440.0,60.0024,60.0317,59.777,59.9926,17440.0
2023-11-03 14:30:00,61.22,61.45,61.21,61.42,38101.0,59.9828,60.2081,59.973,60.1787,38101.0
2023-11-03 15:00:00,61.43,61.46,61.09,61.12,41928.0,60.1885,60.2179,59.8554,59.8848,41928.0
2023-11-03 15:30:00,61.07,61.1,60.63,60.65,76323.0,59.8358,59.8652,59.4047,59.4243,76323.0
2023-11-06 09:30:00,61.0,61.3,59.76,60.22,163992.0,59.7672,60.0611,58.5523,59.003,163992.0
2023-11-06 10:00:00,60.24,60.24,59.43,59.49,76469.0,59.0226,59.0226,58.2289,58.2877,76469.0
2023-11-06 10:30:00,59.53,59.72,59.37,59.68,66339.0,58.3269,58.5131,58.1701,58.4739,66339.0
2023-11-06 11:00:00,59.7,60.02,59.69,59.94,15887.0,58.4935,58.807,58.4837,58.7286,15887.0
2023-11-06 11:30:00,59.81,59.95,59.62,59.84,46482.0,58.6013,58.7384,58.4151,58.6306,46482.0
2023-11-06 12:00:00,59.86,59.9,59.54,59.6,16007.0,58.6502,58.6894,58.3367,58.3955,16007.0
2023-11-06 12:30:00,59.65,59.69,59.37,59.47,33592.0,58.4445,58.4837,58.1701,58.2681,33592.0
2023-11-06 13:00:00,59.5,59.55,59.19,59.55,34646.0,58.2975,58.3465,57.9938,58.3465,34646.0
2023-11-06 13:30:00,59.53,59.59,59.25,59.35,12796.0,58.3269,58.3857,58.0526,58.1506,12796.0
2023-11-06 14:00:00,59.34,59.43,59.09,59.32,20423.0,58.1408,58.2289,57.8958,58.1212,20423.0
2023-11-06 14:30:00,59.33,59.65,59.27,59.57,23480.0,58.131,58.4445,58.0722,58.3661,23480.0
2023-11-06 15:00:00,59.58,59.7,59.53,59.62,16443.0,58.3759,58.4935,58.3269,58.4151,16443.0
2023-11-06 15:30:00,59.7,60.0,59.62,59.97,38875.0,58.4935,58.7874,58.4151,58.758,38875.0
2023-11-07 09:30:00,59.52,59.67,59.21,59.61,82118.0,58.3171,58.4641,58.0134,58.4053,82118.0
2023-11-07 10:00:00,59.59,59.92,59.54,59.92,50145.0,58.3857,58.709,58.3367,58.709,50145.0
2023-11-07 10:30:00,59.88,60.18,59.8,60.0,40697.0,58.6698,58.9638,58.5915,58.7874,40697.0
2023-11-07 11:00:00,60.0,60.0,59.65,59.71,17376.0,58.7874,58.7874,58.4445,58.5033,17376.0
2023-11-07 11:30:00,59.71,59.89,59.68,59.78,11470.0,58.5033,58.6796,58.4739,58.5719,11470.0
2023-11-07 12:00:00,59.67,59.75,59.5,59.6,9899.0,58.4641,58.5425,58.2975,58.3955,9899.0
2023-11-07 12:30:00,59.64,59.65,59.18,59.39,27835.0,58.4347,58.4445,57.984,58.1897,27835.0
2023-11-07 13:00:00,59.45,59.6,59.35,59.41,24509.0,58.2485,58.3955,58.1506,58.2093,24509.0
2023-11-07 13:30:00,59.47,59.59,59.34,59.44,21652.0,58.2681,58.3857,58.1408,58.2387,21652.0
2023-11-07 14:00:00,59.51,59.52,59.35,59.51,8156.0,58.3073,58.3171,58.1506,58.3073,8156.0
2023-11-07 14:30:00,59.52,59.52,59.28,59.4,11598.0,58.3171,58.3171,58.082,58.1995,11598.0
2023-11-07 15:00:00,59.38,59.68,59.37,59.59,17658.0,58.1799,58.4739,58.1701,58.3857,17658.0
2023-11-07 15:30:00,59.7,59.95,59.4,59.73,58671.0,58.4935,58.7384,58.1995,58.5229,58671.0
2023-11-08 09:30:00,59.75,60.01,59.51,59.83,41817.0,58.5425,58.7972,58.3073,58.6209,41817.0
2023-11-08 10:00:00,59.71,59.94,59.53,59.65,34143.0,58.5033,58.7286,58.3269,58.4445,34143.0
2023-11-08 10:30:00,59.74,60.0,59.65,59.72,26438.0,58.5327,58.7874,58.4445,58.5131,26438.0
2023-11-08 11:00:00,59.75,60.1,59.75,59.76,34510.0,58.5425,58.8854,58.5425,58.5523,34510.0
2023-11-08 11:30:00,59.72,59.89,59.27,59.34,65936.0,58.5131,58.6796,58.0722,58.1408,65936.0
2023-11-08 12:00:00,59.29,59.29,58.82,59.1,33115.0,58.0918,58.0918,57.6313,57.9056,33115.0
2023-11-08 12:30:00,59.13,59.34,59.12,59.34,8371.0,57.935,58.1408,57.9252,58.1408,8371.0
2023-11-08 13:00:00,59.38,59.66,59.33,59.61,31782.0,58.1799,58.4543,58.131,58.4053,31782.0
2023-11-08 13:30:00,59.67,59.88,59.63,59.68,20937.0,58.4641,58.6698,58.4249,58.4739,20937.0
2023-11-08 14:00:00,59.8,59.91,59.72,59.8,22818.0,58.5915,58.6992,58.5131,58.5915,22818.0
2023-11-08 14:30:00,59.82,59.89,59.57,59.6,26801.0,58.6111,58.6796,58.3661,58.3955,26801.0
2023-11-08 15:00:00,59.51,59.75,59.48,59.72,16957.0,58.3073,58.5425,58.2779,58.5131,16957.0
2023-11-08 15:30:00,59.73,60.05,59.57,59.88,31096.0,58.5229,58.8364,58.3661,58.6698,31096.0
2023-11-09 09:30:00,60.53,60.76,59.77,60.12,67592.0,59.3067,59.5321,58.5621,58.905,67592.0
2023-11-09 10:00:00,60.17,60.24,59.59,59.75,22515.0,58.954,59.0226,58.3857,58.5425,22515.0
2023-11-09 10:30:00,59.75,60.07,59.48,60.06,16432.0,58.5425,58.856,58.2779,58.8462,16432.0
2023-11-09 11:00:00,60.19,60.38,60.04,60.23,21582.0,58.9736,59.1597,58.8266,59.0128,21582.0
2023-11-09 11:30:00,60.18,60.44,60.1,60.15,15854.0,58.9638,59.2185,58.8854,58.9344,15854.0
2023-11-09 12:00:00,60.24,60.31,60.18,60.29,4367.0,59.0226,59.0912,58.9638,59.0716,4367.0
2023-11-09 12:30:00,60.35,60.66,60.35,60.54,55801.0,59.1303,59.4341,59.1303,59.3165,55801.0
2023-11-09 13:00:00,60.53,60.56,59.59,59.86,48019.0,59.3067,59.3361,58.3857,58.6502,48019.0
2023-11-09 13:30:00,59.7,59.75,59.32,59.35,13382.0,58.4935,58.5425,58.1212,58.1506,13382.0
2023-11-09 14:00:00,59.32,59.34,58.85,59.16,42676.0,58.1212,58.1408,57.6607,57.9644,42676.0
2023-11-09 14:30:00,59.13,59.33,58.85,58.97,33546.0,57.935,58.131,57.6607,57.7782,33546.0
2023-11-09 15:00:00,58.89,59.44,58.87,59.13,39642.0,57.6998,58.2387,57.6803,57.935,39642.0
2023-11-09 15:30:00,59.13,59.22,58.86,59.08,46851.0,57.935,58.0232,57.6705,57.886,46851.0
2023-11-10 09:30:00,59.93,60.05,59.25,59.83,87838.0,58.7188,58.8364,58.0526,58.6209,87838.0
2023-11-10 10:00:00,59.7,59.73,59.21,59.28,25037.0,58.4935,58.5229,58.0134,58.082,25037.0
2023-11-10 10:30:00,59.26,59.36,59.0,59.33,31294.0,58.0624,58.1603,57.8076,58.131,31294.0
2023-11-10 11:00:00,59.49,59.88,59.46,59.68,29150.0,58.2877,58.6698,58.2583,58.4739,29150.0
2023-11-10 11:30:00,59.73,59.73,59.56,59.65,12673.0,58.5229,58.5229,58.3563,58.4445,12673.0
2023-11-10 12:00:00,59.68,60.0,59.68,59.81,21710.0,58.4739,58.7874,58.4739,58.6013,21710.0
2023-11-10 12:30:00,59.83,60.41,59.82,60.33,53330.0,58.6209,59.1891,58.6111,59.1107,53330.0
2023-11-10 13:00:00,60.36,60.51,60.04,60.41,31681.0,59.1401,59.2871,58.8266,59.1891,31681.0
2023-11-10 13:30:00,60.43,60.68,60.42,60.63,32884.0,59.2087,59.4537,59.1989,59.4047,32884.0
2023-11-10 14:00:00,60.7,60.7,60.41,60.66,18415.0,59.4733,59.4733,59.1891,59.4341,18415.0
2023-11-10 14:30:00,60.66,60.72,60.57,60.57,20342.0,59.4341,59.4929,59.3459,59.3459,20342.0
2023-11-10 15:00:00,60.59,60.92,60.59,60.92,28041.0,59.3655,59.6888,59.3655,59.6888,28041.0
2023-11-10 15:30:00,60.94,61.24,60.88,61.1,80673.0,59.7084,60.0024,59.6496,59.8652,80673.0
2023-11-13 09:30:00,60.46,61.2,60.18,61.17,95545.0,59.2381,59.9632,58.9638,59.9338,95545.0
2023-11-13 10:00:00,61.14,61.14,60.68,60.76,29943.0,59.9044,59.9044,59.4537,59.5321,29943.0
2023-11-13 10:30:00,60.71,60.93,60.6,60.89,19946.0,59.4831,59.6986,59.3753,59.6594,19946.0
2023-11-13 11:00:00,60.79,61.09,60.5,61.09,39528.0,59.5614,59.8554,59.2773,59.8554,39528.0
2023-11-13 11:30:00,61.15,61.33,60.85,61.24,43238.0,59.9142,60.0905,59.6202,60.0024,43238.0
2023-11-13 12:00:00,61.31,61.31,61.02,61.22,19923.0,60.0709,60.0709,59.7868,59.9828,19923.0
2023-11-13 12:30:00,61.18,61.18,60.84,60.93,15537.0,59.9436,59.9436,59.6104,59.6986,15537.0
2023-11-13 13:00:00,60.89,60.89,60.66,60.67,13228.0,59.6594,59.6594,59.4341,59.4439,13228.0
2023-11-13 13:30:00,60.54,60.82,60.43,60.71,8293.0,59.3165,59.5908,59.2087,59.4831,8293.0
2023-11-13 14:00:00,60.62,60.77,60.59,60.65,4601.0,59.3949,59.5419,59.3655,59.4243,4601.0
2023-11-13 14:30:00,60.73,60.92,60.7,60.82,5772.0,59.5027,59.6888,59.4733,59.5908,5772.0
2023-11-13 15:00:00,60.77,61.0,60.73,60.95,15717.0,59.5419,59.7672,59.5027,59.7182,15717.0
2023-11-13 15:30:00,60.9,60.9,60.7,60.81,34368.0,59.6692,59.6692,59.4733,59.581,34368.0
2023-11-14 09:30:00,62.89,63.78,62.72,63.49,148044.0,61.619,62.491,61.4524,62.2069,148044.0
2023-11-14 10:00:00,63.51,64.53,63.46,64.53,93874.0,62.2265,63.2259,62.1775,63.2259,93874.0
2023-11-14 10:30:00,64.41,64.75,64.37,64.75,81742.0,63.1083,63.4414,63.0691,63.4414,81742.0
2023-11-14 11:00:00,64.78,65.23,64.62,65.18,56826.0,63.4708,63.9117,63.314,63.8627,56826.0
2023-11-14 11:30:00,65.18,65.24,64.58,64.59,65371.0,63.8627,63.9215,63.2749,63.2847,65371.0
2023-11-14 12:00:00,64.61,64.71,64.32,64.48,43730.0,63.3042,63.4022,63.0201,63.1769,43730.0
2023-11-14 12:30:00,64.56,64.72,64.5,64.69,20068.0,63.2553,63.412,63.1965,63.3826,20068.0
2023-11-14 13:00:00,64.66,64.77,64.48,64.6,22155.0,63.3532,63.461,63.1769,63.2945,22155.0
2023-11-14 13:30:00,64.6,64.69,64.26,64.27,37927.0,63.2945,63.3826,62.9613,62.9711,37927.0
2023-11-14 14:00:00,64.26,64.53,64.02,64.53,46177.0,62.9613,63.2259,62.7262,63.2259,46177.0
2023-11-14 14:30:00,64.55,65.03,64.55,64.9,25654.0,63.2455,63.7158,63.2455,63.5884,25654.0
2023-11-14 15:00:00,64.91,65.17,64.86,65.03,76958.0,63.5982,63.8529,63.5492,63.7158,76958.0
2023-11-14 15:30:00,65.03,65.09,64.15,64.38,93995.0,63.7158,63.7745,62.8535,63.0789,93995.0
2023-11-15 09:30:00,64.55,65.35,64.55,64.93,73855.0,63.2455,64.0293,63.2455,63.6178,73855.0
2023-11-15 10:00:00,65.04,65.62,64.95,65.48,66938.0,63.7256,64.2938,63.6374,64.1567,66938.0
2023-11-15 10:30:00,65.5,65.78,65.41,65.69,39262.0,64.1763,64.4506,64.0881,64.3624,39262.0
2023-11-15 11:00:00,65.66,65.84,65.44,65.65,28023.0,64.333,64.5094,64.1175,64.3232,28023.0
2023-11-15 11:30:00,65.62,65.62,64.91,65.44,30125.0,64.2938,64.2938,63.5982,64.1175,30125.0
2023-11-15 12:00:00,65.45,65.77,65.4,65.68,27764.0,64.1273,64.4408,64.0783,64.3526,27764.0
2023-11-15 12:30:00,65.67,65.86,65.58,65.59,19974.0,64.3428,64.529,64.2546,64.2644,19974.0
2023-11-15 13:00:00,65.68,65.7,65.4,65.6,31685.0,64.3526,64.3722,64.0783,64.2742,31685.0
2023-11-15 13:30:00,65.65,65.76,65.61,65.65,22722.0,64.3232,64.431,64.284,64.3232,22722.0
2023-11-15 14:00:00,65.68,65.86,65.46,65.65,18095.0,64.3526,64.529,64.1371,64.3232,18095.0
2023-11-15 14:30:00,65.7,65.85,65.58,65.63,76719.0,64.3722,64.5192,64.2546,64.3036,76719.0
2023-11-15 15:00:00,65.66,65.77,65.57,65.74,11236.0,64.333,64.4408,64.2448,64.4114,11236.0
2023-11-15 15:30:00,65.74,65.85,65.2,65.45,32572.0,64.4114,64.5192,63.8823,64.1273,32572.0
2023-11-16 09:30:00,65.7,66.26,65.69,66.06,82555.0,64.3722,64.9209,64.3624,64.7249,82555.0
2023-11-16 10:00:00,66.1,66.14,65.48,65.77,27305.0,64.7641,64.8033,64.1567,64.4408,27305.0
2023-11-16 10:30:00,65.83,65.95,65.22,65.48,40218.0,64.4996,64.6172,63.9019,64.1567,40218.0
2023-11-16 11:00:00,65.54,65.63,65.23,65.33,39872.0,64.2155,64.3036,63.9117,64.0097,39872.0
2023-11-16 11:30:00,65.38,65.63,65.29,65.56,20213.0,64.0587,64.3036,63.9705,64.235,20213.0
2023-11-16 12:00:00,65.71,65.77,65.51,65.65,25242.0,64.382,64.4408,64.1861,64.3232,25242.0
2023-11-16 12:30:00,65.55,65.61,65.43,65.54,32261.0,64.2253,64.284,64.1077,64.2155,32261.0
2023-11-16 13:00:00,65.53,65.73,65.33,65.7,27667.0,64.2057,64.4016,64.0097,64.3722,27667.0
2023-11-16 13:30:00,65.7,65.7,65.31,65.4,11847.0,64.3722,64.3722,63.9901,64.0783,11847.0
2023-11-16 14:00:00,65.47,65.58,65.28,65.31,5752.0,64.1469,64.2546,63.9607,63.9901,5752.0
2023-11-16 14:30:00,65.41,65.7,65.41,65.7,10048.0,64.0881,64.3722,64.0881,64.3722,10048.0
2023-11-16 15:00:00,65.66,65.85,65.61,65.78,11857.0,64.333,64.5192,64.284,64.4506,11857.0
2023-11-16 15:30:00,65.85,66.03,65.67,66.03,54723.0,64.5192,64.6956,64.3428,64.6956,54723.0
2023-11-17 09:30:00,66.79,66.91,66.25,66.74,42317.0,65.4402,65.5578,64.9111,65.3912,42317.0
2023-11-17 10:00:00,66.73,66.93,66.52,66.81,28323.0,65.3814,65.5774,65.1756,65.4598,28323.0
2023-11-17 10:30:00,66.84,66.86,66.65,66.79,7523.0,65.4892,65.5088,65.303,65.4402,7523.0
2023-11-17 11:00:00,66.68,67.06,66.56,66.72,22449.0,65.3324,65.7047,65.2148,65.3716,22449.0
2023-11-17 11:30:00,66.67,66.91,66.67,66.9,6665.0,65.3226,65.5578,65.3226,65.548,6665.0
2023-11-17 12:00:00,66.91,67.09,66.81,66.83,18182.0,65.5578,65.7341,65.4598,65.4794,18182.0
2023-11-17 12:30:00,66.93,66.97,66.79,66.9,4432.0,65.5774,65.6166,65.4402,65.548,4432.0
2023-11-17 13:00:00,66.86,66.92,66.79,66.83,13413.0,65.5088,65.5676,65.4402,65.4794,13413.0
2023-11-17 13:30:00,66.9,67.08,66.82,67.04,10895.0,65.548,65.7243,65.4696,65.6851,10895.0
2023-11-17 14:00:00,67.02,67.02,66.81,66.84,15346.0,65.6655,65.6655,65.4598,65.4892,15346.0
2023-11-17 14:30:00,66.82,66.92,66.79,66.87,13535.0,65.4696,65.5676,65.4402,65.5186,13535.0
2023-11-17 15:00:00,66.9,67.08,66.73,67.07,20162.0,65.548,65.7243,65.3814,65.7145,20162.0
2023-11-17 15:30:00,67.03,67.06,66.72,67.05,40984.0,65.6753,65.7047,65.3716,65.6949,40984.0
2023-11-20 09:30:00,66.68,66.94,66.29,66.77,80713.0,65.3324,65.5872,64.9503,65.4206,80713.0
2023-11-20 10:00:00,66.75,67.12,66.68,67.11,33364.0,65.401,65.7635,65.3324,65.7537,33364.0
2023-11-20 10:30:00,67.05,67.16,66.82,66.91,15712.0,65.6949,65.8027,65.4696,65.5578,15712.0
2023-11-20 11:00:00,67.0,67.07,66.91,66.98,31916.0,65.6459,65.7145,65.5578,65.6264,31916.0
2023-11-20 11:30:00,67.0,67.22,66.99,67.17,50622.0,65.6459,65.8615,65.6361,65.8125,50622.0
2023-11-20 12:00:00,67.17,67.32,67.09,67.28,15365.0,65.8125,65.9595,65.7341,65.9203,15365.0
2023-11-20 12:30:00,67.29,67.31,66.96,67.23,18550.0,65.9301,65.9497,65.6068,65.8713,18550.0
2023-11-20 13:00:00,67.24,67.66,67.24,67.62,28100.0,65.8811,66.2926,65.8811,66.2534,28100.0
2023-11-20 13:30:00,67.57,67.77,67.57,67.77,14322.0,66.2044,66.4004,66.2044,66.4004,14322.0
2023-11-20 14:00:00,67.77,67.9,67.74,67.82,7252.0,66.4004,66.5278,66.371,66.4494,7252.0
2023-11-20 14:30:00,67.83,68.18,67.83,68.08,38637.0,66.4592,66.8021,66.4592,66.7041,38637.0
2023-11-20 15:00:00,68.02,68.26,67.99,68.24,28426.0,66.6453,66.8805,66.6159,66.8609,28426.0
2023-11-20 15:30:00,68.21,68.25,67.53,67.77,33180.0,66.8315,66.8707,66.1652,66.4004,33180.0
2023-11-21 09:30:00,67.44,68.02,67.36,67.36,73200.0,66.0771,66.6453,65.9987,65.9987,73200.0
2023-11-21 10:00:00,67.41,67.83,67.38,67.7,28981.0,66.0477,66.4592,66.0183,66.3318,28981.0
2023-11-21 10:30:00,67.68,68.05,67.62,68.01,51159.0,66.3122,66.6747,66.2534,66.6355,51159.0
2023-11-21 11:00:00,68.06,68.2,67.75,67.83,12975.0,66.6845,66.8217,66.3808,66.4592,12975.0
2023-11-21 11:30:00,67.82,68.0,67.75,67.81,21774.0,66.4494,66.6257,66.3808,66.4396,21774.0
2023-11-21 12:00:00,67.85,67.99,67.77,67.91,8807.0,66.4788,66.6159,66.4004,66.5376,8807.0
2023-11-21 12:30:00,67.95,68.09,67.84,68.09,12454.0,66.5767,66.7139,66.469,66.7139,12454.0
2023-11-21 13:00:00,67.94,68.02,67.75,67.82,14182.0,66.567,66.6453,66.3808,66.4494,14182.0
2023-11-21 13:30:00,67.81,68.19,67.8,68.07,11459.0,66.4396,66.8119,66.4298,66.6943,11459.0
2023-11-21 14:00:00,68.0,68.09,67.89,68.0,9037.0,66.6257,66.7139,66.518,66.6257,9037.0
2023-11-21 14:30:00,67.96,67.98,67.68,67.84,11396.0,66.5865,66.6061,66.3122,66.469,11396.0
2023-11-21 15:00:00,67.89,67.93,67.69,67.69,6234.0,66.518,66.5572,66.322,66.322,6234.0
2023-11-21 15:30:00,67.65,67.84,67.55,67.62,55230.0,66.2828,66.469,66.1848,66.2534,55230.0
2023-11-22 09:30:00,68.14,68.46,67.71,68.27,60224.0,66.7629,67.0764,66.3416,66.8903,60224.0
2023-11-22 10:00:00,68.24,68.7,68.03,68.7,30315.0,66.8609,67.3116,66.6551,67.3116,30315.0
2023-11-22 10:30:00,68.73,68.78,68.34,68.42,86846.0,67.341,67.39,66.9589,67.0372,86846.0
2023-11-22 11:00:00,68.45,68.73,68.44,68.45,12612.0,67.0666,67.341,67.0568,67.0666,12612.0
2023-11-22 11:30:00,68.6,68.65,68.43,68.64,6365.0,67.2136,67.2626,67.047,67.2528,6365.0
2023-11-22 12:00:00,68.7,68.82,68.4,68.54,13554.0,67.3116,67.4292,67.0177,67.1548,13554.0
2023-11-22 12:30:00,68.46,68.47,68.11,68.28,12124.0,67.0764,67.0862,66.7335,66.9001,12124.0
2023-11-22 13:00:00,68.33,68.33,68.09,68.18,15818.0,66.9491,66.9491,66.7139,66.8021,15818.0
2023-11-22 13:30:00,68.24,68.33,68.07,68.17,43910.0,66.8609,66.9491,66.6943,66.7923,43910.0
2023-11-22 14:00:00,68.22,68.41,68.22,68.35,8178.0,66.8413,67.0275,66.8413,66.9687,8178.0
2023-11-22 14:30:00,68.4,68.4,67.9,68.12,34228.0,67.0177,67.0177,66.5278,66.7433,34228.0
2023-11-22 15:00:00,68.2,68.43,68.12,68.43,19375.0,66.8217,67.047,66.7433,67.047,19375.0
2023-11-22 15:30:00,68.45,68.54,68.29,68.39,18013.0,67.0666,67.1548,66.9099,67.0079,18013.0
2023-11-24 09:30:00,68.35,68.9,68.35,68.85,101569.0,66.9687,67.5075,66.9687,67.4586,101569.0
2023-11-24 10:00:00,68.86,69.26,68.8,69.22,88143.0,67.4684,67.8603,67.4096,67.8211,88143.0
2023-11-24 10:30:00,69.24,69.32,69.1,69.22,40688.0,67.8407,67.9191,67.7035,67.8211,40688.0
2023-11-24 11:00:00,69.22,69.22,68.81,68.87,13807.0,67.8211,67.8211,67.4194,67.4782,13807.0
2023-11-24 11:30:00,68.94,68.94,68.55,68.7,19691.0,67.5467,67.5467,67.1646,67.3116,19691.0
2023-11-24 12:00:00,68.65,68.78,68.59,68.77,8412.0,67.2626,67.39,67.2038,67.3802,8412.0
2023-11-24 12:30:00,68.7,69.0,68.68,68.92,39162.0,67.3116,67.6055,67.292,67.5271,39162.0
2023-11-27 09:30:00,68.26,68.58,68.18,68.37,64648.0,66.8805,67.194,66.8021,66.9883,64648.0
2023-11-27 10:00:00,68.4,68.49,68.05,68.24,19440.0,67.0177,67.1058,66.6747,66.8609,19440.0
2023-11-27 10:30:00,68.23,68.35,68.13,68.15,9752.0,66.8511,66.9687,66.7531,66.7727,9752.0
2023-11-27 11:00:00,68.05,68.32,67.93,68.29,29911.0,66.6747,66.9393,66.5572,66.9099,29911.0
2023-11-27 11:30:00,68.28,68.31,68.05,68.06,25500.0,66.9001,66.9295,66.6747,66.6845,25500.0
2023-11-27 12:00:00,68.01,68.04,67.85,67.96,5640.0,66.6355,66.6649,66.4788,66.5865,5640.0
2023-11-27 12:30:00,67.96,68.1,67.94,68.04,12039.0,66.5865,66.7237,66.567,66.6649,12039.0
2023-11-27 13:00:00,67.98,68.11,67.94,68.04,11331.0,66.6061,66.7335,66.567,66.6649,11331.0
2023-11-27 13:30:00,68.11,68.24,68.04,68.24,9345.0,66.7335,66.8609,66.6649,66.8609,9345.0
2023-11-27 14:00:00,68.25,68.36,68.22,68.23,3398.0,66.8707,66.9785,66.8413,66.8511,3398.0
2023-11-27 14:30:00,68.19,68.19,67.93,68.07,9734.0,66.8119,66.8119,66.5572,66.6943,9734.0
2023-11-27 15:00:00,68.15,68.46,68.13,68.37,8469.0,66.7727,67.0764,66.7531,66.9883,8469.0
2023-11-27 15:30:00,68.44,68.63,68.24,68.35,50917.0,67.0568,67.243,66.8609,66.9687,50917.0
2023-11-28 09:30:00,68.2,68.29,67.71,67.88,41961.0,66.8217,66.9099,66.3416,66.5082,41961.0
2023-11-28 10:00:00,67.87,68.2,67.73,68.14,20504.0,66.4984,66.8217,66.3612,66.7629,20504.0
2023-11-28 10:30:00,68.08,68.75,68.04,68.74,36508.0,66.7041,67.3606,66.6649,67.3508,36508.0
2023-11-28 11:00:00,68.78,68.83,68.42,68.52,12906.0,67.39,67.439,67.0372,67.1352,12906.0
2023-11-28 11:30:00,68.52,68.89,68.52,68.89,21345.0,67.1352,67.4978,67.1352,67.4978,21345.0
2023-11-28 12:00:00,68.84,68.85,68.52,68.53,28339.0,67.4488,67.4586,67.1352,67.145,28339.0
2023-11-28 12:30:00,68.5,68.5,68.11,68.13,52891.0,67.1156,67.1156,66.7335,66.7531,52891.0
2023-11-28 13:00:00,68.13,68.27,67.66,68.27,55059.0,66.7531,66.8903,66.2926,66.8903,55059.0
2023-11-28 13:30:00,68.26,68.3,68.03,68.03,15766.0,66.8805,66.9197,66.6551,66.6551,15766.0
2023-11-28 14:00:00,68.08,68.21,68.0,68.09,34602.0,66.7041,66.8315,66.6257,66.7139,34602.0
2023-11-28 14:30:00,68.1,68.36,67.96,68.31,23565.0,66.7237,66.9785,66.5865,66.9295,23565.0
2023-11-28 15:00:00,68.35,68.35,68.02,68.19,17378.0,66.9687,66.9687,66.6453,66.8119,17378.0
2023-11-28 15:30:00,68.19,68.59,68.13,68.14,37998.0,66.8119,67.2038,66.7531,66.7629,37998.0
2023-11-29 09:30:00,69.0,69.98,68.95,69.96,87406.0,67.6055,68.5657,67.5565,68.5461,87406.0
2023-11-29 10:00:00,69.98,70.15,69.64,69.98,82385.0,68.5657,68.7323,68.2326,68.5657,82385.0
2023-11-29 10:30:00,69.97,70.35,69.9,70.18,37677.0,68.5559,68.9282,68.4873,68.7617,37677.0
2023-11-29 11:00:00,70.18,70.36,69.87,69.91,68770.0,68.7617,68.938,68.4579,68.4971,68770.0
2023-11-29 11:30:00,69.94,70.14,69.76,70.06,40410.0,68.5265,68.7225,68.3502,68.6441,40410.0
2023-11-29 12:00:00,70.09,70.25,70.06,70.23,31562.0,68.6735,68.8303,68.6441,68.8107,31562.0
2023-11-29 12:30:00,70.28,70.59,70.27,70.55,39879.0,68.8597,69.1634,68.8499,69.1242,39879.0
2023-11-29 13:00:00,70.55,70.77,70.52,70.77,39802.0,69.1242,69.3398,69.0948,69.3398,39802.0
2023-11-29 13:30:00,70.73,70.74,70.55,70.72,24547.0,69.3006,69.3104,69.1242,69.2908,24547.0
2023-11-29 14:00:00,70.71,70.85,70.53,70.54,35955.0,69.281,69.4181,69.1046,69.1144,35955.0
2023-11-29 14:30:00,70.45,70.48,70.18,70.29,32350.0,69.0262,69.0556,68.7617,68.8695,32350.0
2023-11-29 15:00:00,70.21,70.31,69.7,69.77,29381.0,68.7911,68.8891,68.2914,68.36,29381.0
2023-11-29 15:30:00,69.74,69.82,69.56,69.68,54259.0,68.3306,68.409,68.1542,68.2718,54259.0
2023-11-30 09:30:00,69.97,70.93,69.42,70.87,83115.0,68.5559,69.4965,68.017,69.4377,83115.0
2023-11-30 10:00:00,70.92,71.0,70.53,70.72,43767.0,69.4867,69.5651,69.1046,69.2908,43767.0
2023-11-30 10:30:00,70.7,71.31,70.59,71.14,93537.0,69.2712,69.8688,69.1634,69.7023,93537.0
2023-11-30 11:00:00,71.25,71.4,70.97,71.36,43006.0,69.8101,69.957,69.5357,69.9178,43006.0
2023-11-30 11:30:00,71.36,71.37,70.94,70.99,30807.0,69.9178,69.9276,69.5063,69.5553,30807.0
2023-11-30 12:00:00,70.9,71.2,70.65,70.72,12581.0,69.4671,69.7611,69.2222,69.2908,12581.0
2023-11-30 12:30:00,70.85,70.99,70.7,70.81,11648.0,69.4181,69.5553,69.2712,69.3789,11648.0
2023-11-30 13:00:00,70.78,71.1,70.74,70.88,13189.0,69.3496,69.6631,69.3104,69.4475,13189.0
2023-11-30 13:30:00,70.78,71.02,70.78,70.97,5868.0,69.3496,69.5847,69.3496,69.5357,5868.0
2023-11-30 14:00:00,70.97,71.3,70.95,71.3,20393.0,69.5357,69.859,69.5161,69.859,20393.0
2023-11-30 14:30:00,71.3,71.49,71.2,71.47,20433.0,69.859,70.0452,69.7611,70.0256,20433.0
2023-11-30 15:00:00,71.47,71.48,71.11,71.13,39039.0,70.0256,70.0354,69.6729,69.6925,39039.0
2023-11-30 15:30:00,71.12,71.9,71.07,71.66,74404.0,69.6827,70.4469,69.6337,70.2118,74404.0
2023-12-01 09:30:00,71.46,72.05,71.24,72.05,59710.0,70.0158,70.5939,69.8003,70.5939,59710.0
2023-12-01 10:00:00,72.1,72.39,71.84,72.08,50538.0,70.6429,70.927,70.3881,70.6233,50538.0
2023-12-01 10:30:00,72.07,72.07,71.8,71.82,36855.0,70.6135,70.6135,70.3489,70.3685,36855.0
2023-12-01 11:00:00,71.75,72.38,71.31,72.38,73377.0,70.3,70.9172,69.8688,70.9172,73377.0
2023-12-01 11:30:00,72.17,73.15,72.12,73.13,51583.0,70.7115,71.6717,70.6625,71.6521,51583.0
2023-12-01 12:00:00,73.12,73.45,73.01,73.45,70630.0,71.6423,71.9656,71.5345,71.9656,70630.0
2023-12-01 12:30:00,73.36,73.75,73.27,73.67,59436.0,71.8774,72.2595,71.7892,72.1811,59436.0
2023-12-01 13:00:00,73.62,73.65,73.11,73.14,29016.0,72.1322,72.1616,71.6325,71.6619,29016.0
2023-12-01 13:30:00,73.1,73.28,73.09,73.12,6539.0,71.6227,71.799,71.6129,71.6423,6539.0
2023-12-01 14:00:00,73.18,73.43,73.16,73.29,20920.0,71.7011,71.946,71.6815,71.8088,20920.0
2023-12-01 14:30:00,73.35,73.47,73.21,73.46,19402.0,71.8676,71.9852,71.7304,71.9754,19402.0
2023-12-01 15:00:00,73.45,73.49,73.04,73.27,24485.0,71.9656,72.0048,71.5639,71.7892,24485.0
2023-12-01 15:30:00,73.3,73.48,73.18,73.28,68674.0,71.8186,71.995,71.7011,71.799,68674.0
2023-12-04 09:30:00,72.04,74.1,72.04,73.35,139436.0,70.5841,72.6025,70.5841,71.8676,139436.0
2023-12-04 10:00:00,73.27,73.43,72.8,72.8,55945.0,71.7892,71.946,71.3287,71.3287,55945.0
2023-12-04 10:30:00,72.85,73.03,72.5,72.58,41127.0,71.3777,71.5541,71.0348,71.1132,41127.0
2023-12-04 11:00:00,72.57,72.99,72.4,72.94,28538.0,71.1034,71.5149,70.9368,71.4659,28538.0
2023-12-04 11:30:00,72.87,72.96,72.62,72.94,16959.0,71.3973,71.4855,71.1524,71.4659,16959.0
2023-12-04 12:00:00,72.99,73.19,72.93,73.09,12326.0,71.5149,71.7108,71.4561,71.6129,12326.0
2023-12-04 12:30:00,73.07,73.23,73.06,73.19,34653.0,71.5933,71.75,71.5835,71.7108,34653.0
2023-12-04 13:00:00,73.14,73.24,72.98,73.13,9019.0,71.6619,71.7598,71.5051,71.6521,9019.0
2023-12-04 13:30:00,73.11,73.44,73.11,73.24,45774.0,71.6325,71.9558,71.6325,71.7598,45774.0
2023-12-04 14:00:00,73.22,73.42,73.12,73.14,29698.0,71.7402,71.9362,71.6423,71.6619,29698.0
2023-12-04 14:30:00,73.29,73.4,73.11,73.3,11025.0,71.8088,71.9166,71.6325,71.8186,11025.0
2023-12-04 15:00:00,73.31,73.5,73.14,73.16,21473.0,71.8284,72.0146,71.6619,71.6815,21473.0
2023-12-04 15:30:00,73.19,73.43,72.98,73.25,46886.0,71.7108,71.946,71.5051,71.7696,46886.0
2023-12-05 09:30:00,72.31,72.61,71.55,71.59,80027.0,70.8486,71.1426,70.104,70.1432,80027.0
2023-12-05 10:00:00,71.8,72.12,71.18,71.71,93808.0,70.3489,70.6625,69.7415,70.2608,93808.0
2023-12-05 10:30:00,71.7,71.7,71.29,71.58,15353.0,70.251,70.251,69.8492,70.1334,15353.0
2023-12-05 11:00:00,71.84,72.0,71.52,71.92,33247.0,70.3881,70.5449,70.0746,70.4665,33247.0
2023-12-05 11:30:00,71.94,72.02,71.45,71.51,59538.0,70.4861,70.5645,70.006,70.0648,59538.0
2023-12-05 12:00:00,71.59,71.89,71.59,71.86,11592.0,70.1432,70.4371,70.1432,70.4077,11592.0
2023-12-05 12:30:00,71.82,72.07,71.59,72.0,17427.0,70.3685,70.6135,70.1432,70.5449,17427.0
2023-12-05 13:00:00,72.0,72.2,71.96,72.13,11074.0,70.5449,70.7409,70.5057,70.6723,11074.0
2023-12-05 13:30:00,72.19,72.45,72.15,72.29,34143.0,70.7311,70.9858,70.6919,70.829,34143.0
2023-12-05 14:00:00,72.3,72.62,72.24,72.39,20437.0,70.8388,71.1524,70.78,70.927,20437.0
2023-12-05 14:30:00,72.43,72.59,72.37,72.45,6886.0,70.9662,71.123,70.9074,70.9858,6886.0
2023-12-05 15:00:00,72.43,72.55,72.28,72.32,26586.0,70.9662,71.0838,70.8192,70.8584,26586.0
2023-12-05 15:30:00,72.33,72.35,71.89,72.25,33446.0,70.8682,70.8878,70.4371,70.7898,33446.0
2023-12-06 09:30:00,73.25,74.1,73.24,73.75,82463.0,71.7696,72.6025,71.7598,72.2595,82463.0
2023-12-06 10:00:00,73.81,73.92,73.45,73.61,35880.0,72.3183,72.4261,71.9656,72.1224,35880.0
2023-12-06 10:30:00,73.48,73.55,72.4,72.69,62684.0,71.995,72.0636,70.9368,71.221,62684.0
2023-12-06 11:00:00,72.7,72.88,72.48,72.78,40533.0,71.2308,71.4071,71.0152,71.3091,40533.0
2023-12-06 11:30:00,72.72,72.72,72.2,72.52,44138.0,71.2503,71.2503,70.7409,71.0544,44138.0
2023-12-06 12:00:00,72.47,72.52,72.04,72.12,48463.0,71.0054,71.0544,70.5841,70.6625,48463.0
2023-12-06 12:30:00,72.12,72.27,71.86,71.89,32513.0,70.6625,70.8094,70.4077,70.4371,32513.0
2023-12-06 13:00:00,71.84,72.12,71.77,72.12,25859.0,70.3881,70.6625,70.3195,70.6625,25859.0
2023-12-06 13:30:00,72.15,72.15,71.93,71.93,4159.0,70.6919,70.6919,70.4763,70.4763,4159.0
2023-12-06 14:00:00,71.91,72.14,71.74,71.76,3960.0,70.4567,70.6821,70.2902,70.3097,3960.0
2023-12-06 14:30:00,71.82,71.96,71.63,71.7,26871.0,70.3685,70.5057,70.1824,70.251,26871.0
2023-12-06 15:00:00,71.63,71.67,71.16,71.23,21445.0,70.1824,70.2216,69.7219,69.7905,21445.0
2023-12-06 15:30:00,71.25,71.35,70.81,71.15,50416.0,69.8101,69.908,69.3789,69.7121,50416.0
2023-12-07 09:30:00,71.43,71.82,71.06,71.62,36913.0,69.9864,70.3685,69.6239,70.1726,36913.0
2023-12-07 10:00:00,71.54,72.05,71.5,71.91,15645.0,70.0942,70.5939,70.055,70.4567,15645.0
2023-12-07 10:30:00,72.02,72.05,71.61,71.67,15490.0,70.5645,70.5939,70.1628,70.2216,15490.0
2023-12-07 11:00:00,71.73,71.76,71.25,71.48,28834.0,70.2804,70.3097,69.8101,70.0354,28834.0
2023-12-07 11:30:00,71.35,71.72,71.26,71.72,7609.0,69.908,70.2706,69.8199,70.2706,7609.0
2023-12-07 12:00:00,71.72,71.77,71.38,71.49,12897.0,70.2706,70.3195,69.9374,70.0452,12897.0
2023-12-07 12:30:00,71.48,71.72,71.44,71.53,11659.0,70.0354,70.2706,69.9962,70.0844,11659.0
2023-12-07 13:00:00,71.55,71.94,71.55,71.82,19737.0,70.104,70.4861,70.104,70.3685,19737.0
2023-12-07 13:30:00,71.81,71.95,71.74,71.78,13357.0,70.3587,70.4959,70.2902,70.3293,13357.0
2023-12-07 14:00:00,71.79,72.1,71.79,72.0,40695.0,70.3391,70.6429,70.3391,70.5449,40695.0
2023-12-07 14:30:00,72.03,72.12,71.81,71.87,17079.0,70.5743,70.6625,70.3587,70.4175,17079.0
2023-12-07 15:00:00,71.85,72.1,71.76,72.03,71625.0,70.3979,70.6429,70.3097,70.5743,71625.0
2023-12-07 15:30:00,72.02,72.07,71.78,71.9,38101.0,70.5645,70.6135,70.3293,70.4469,38101.0
2023-12-08 09:30:00,71.92,72.5,71.47,72.22,119291.0,70.4665,71.0348,70.0256,70.7605,119291.0
2023-12-08 10:00:00,72.28,72.87,72.26,72.54,43294.0,70.8192,71.3973,70.7996,71.074,43294.0
2023-12-08 10:30:00,72.56,72.7,72.25,72.68,12393.0,71.0936,71.2308,70.7898,71.2112,12393.0
2023-12-08 11:00:00,72.64,72.64,71.84,71.96,32278.0,71.172,71.172,70.3881,70.5057,32278.0
2023-12-08 11:30:00,72.02,72.25,71.86,72.12,17486.0,70.5645,70.7898,70.4077,70.6625,17486.0
2023-12-08 12:00:00,72.14,72.41,71.93,72.4,8562.0,70.6821,70.9466,70.4763,70.9368,8562.0
2023-12-08 12:30:00,72.45,72.6,72.37,72.55,13280.0,70.9858,71.1328,70.9074,71.0838,13280.0
2023-12-08 13:00:00,72.4,72.74,72.38,72.69,12251.0,70.9368,71.2699,70.9172,71.221,12251.0
2023-12-08 13:30:00,72.61,72.71,72.34,72.47,15940.0,71.1426,71.2405,70.878,71.0054,15940.0
2023-12-08 14:00:00,72.48,72.84,72.48,72.78,12866.0,71.0152,71.3679,71.0152,71.3091,12866.0
2023-12-08 14:30:00,72.78,73.02,72.69,72.93,63381.0,71.3091,71.5443,71.221,71.4561,63381.0
2023-12-08 15:00:00,72.95,73.18,72.82,73.17,44807.0,71.4757,71.7011,71.3483,71.6913,44807.0
2023-12-08 15:30:00,73.12,73.41,72.88,72.99,39639.0,71.6423,71.9264,71.4071,71.5149,39639.0
2023-12-11 09:30:00,73.16,74.02,73.12,73.9,57693.0,71.6815,72.5241,71.6423,72.4065,57693.0
2023-12-11 10:00:00,73.99,74.13,73.87,73.95,51528.0,72.4947,72.6319,72.3771,72.4555,51528.0
2023-12-11 10:30:00,73.99,74.53,73.93,74.38,43490.0,72.4947,73.0238,72.4359,72.8768,43490.0
2023-12-11 11:00:00,74.44,74.58,74.18,74.5,18115.0,72.9356,73.0728,72.6808,72.9944,18115.0
2023-12-11 11:30:00,74.47,74.55,74.2,74.46,15102.0,72.965,73.0434,72.7004,72.9552,15102.0
2023-12-11 12:00:00,74.46,74.53,74.32,74.45,19648.0,72.9552,73.0238,72.818,72.9454,19648.0
2023-12-11 12:30:00,74.46,74.63,74.46,74.56,12854.0,72.9552,73.1217,72.9552,73.0532,12854.0
2023-12-11 13:00:00,74.52,74.8,74.41,74.65,21734.0,73.014,73.2883,72.9062,73.1413,21734.0
2023-12-11 13:30:00,74.7,74.76,74.61,74.66,19376.0,73.1903,73.2491,73.1022,73.1511,19376.0
2023-12-11 14:00:00,74.64,74.7,74.52,74.7,42369.0,73.1315,73.1903,73.014,73.1903,42369.0
2023-12-11 14:30:00,74.73,74.74,74.51,74.53,10569.0,73.2197,73.2295,73.0042,73.0238,10569.0
2023-12-11 15:00:00,74.5,74.58,74.34,74.45,21896.0,72.9944,73.0728,72.8376,72.9454,21896.0
2023-12-11 15:30:00,74.4,74.55,74.28,74.45,32722.0,72.8964,73.0434,72.7788,72.9454,32722.0
2023-12-12 09:30:00,74.72,74.89,74.02,74.49,91690.0,73.2099,73.3765,72.5241,72.9846,91690.0
2023-12-12 10:00:00,74.47,75.25,74.41,75.18,56658.0,72.965,73.7292,72.9062,73.6606,56658.0
2023-12-12 10:30:00,75.15,75.47,75.06,75.44,172757.0,73.6312,73.9448,73.5431,73.9154,172757.0
2023-12-12 11:00:00,75.44,75.48,75.19,75.32,77495.0,73.9154,73.9546,73.6704,73.7978,77495.0
2023-12-12 11:30:00,75.36,75.84,75.34,75.8,50177.0,73.837,74.3073,73.8174,74.2681,50177.0
2023-12-12 12:00:00,75.81,75.84,75.59,75.79,15543.0,74.2779,74.3073,74.0623,74.2583,15543.0
2023-12-12 12:30:00,75.79,75.93,75.59,75.62,31726.0,74.2583,74.3955,74.0623,74.0917,31726.0
2023-12-12 13:00:00,75.61,75.83,75.56,75.72,31637.0,74.0819,74.2975,74.033,74.1897,31637.0
2023-12-12 13:30:00,75.73,75.82,75.45,75.54,26010.0,74.1995,74.2877,73.9252,74.0134,26010.0
2023-12-12 14:00:00,75.5,75.61,75.44,75.52,29402.0,73.9742,74.0819,73.9154,73.9938,29402.0
2023-12-12 14:30:00,75.55,75.67,75.55,75.67,17247.0,74.0232,74.1407,74.0232,74.1407,17247.0
2023-12-12 15:00:00,75.62,75.95,75.62,75.95,50692.0,74.0917,74.4151,74.0917,74.4151,50692.0
2023-12-12 15:30:00,75.98,76.05,75.74,76.03,155881.0,74.4445,74.513,74.2093,74.4935,155881.0
2023-12-13 09:30:00,76.21,76.39,75.62,76.28,72015.0,74.6698,74.8462,74.0917,74.7384,72015.0
2023-12-13 10:00:00,76.25,76.47,76.1,76.42,28402.0,74.709,74.9246,74.562,74.8756,28402.0
2023-12-13 10:30:00,76.42,76.49,76.1,76.22,27194.0,74.8756,74.9442,74.562,74.6796,27194.0
2023-12-13 11:00:00,76.26,76.66,76.12,76.5,22947.0,74.7188,75.1107,74.5816,74.954,22947.0
2023-12-13 11:30:00,76.49,76.6,76.32,76.49,39792.0,74.9442,75.0519,74.7776,74.9442,39792.0
2023-12-13 12:00:00,76.49,76.49,76.03,76.09,30169.0,74.9442,74.9442,74.4935,74.5522,30169.0
2023-12-13 12:30:00,76.06,76.25,76.06,76.21,20145.0,74.5228,74.709,74.5228,74.6698,20145.0
2023-12-13 13:00:00,76.18,76.18,76.02,76.06,19112.0,74.6404,74.6404,74.4837,74.5228,19112.0
2023-12-13 13:30:00,76.02,76.27,75.98,76.22,34067.0,74.4837,74.7286,74.4445,74.6796,34067.0
2023-12-13 14:00:00,76.28,78.06,76.24,77.84,167487.0,74.7384,76.4824,74.6992,76.2669,167487.0
2023-12-13 14:30:00,77.88,79.65,77.76,79.56,169880.0,76.3061,78.0403,76.1885,77.9521,169880.0
2023-12-13 15:00:00,79.48,79.94,78.76,78.96,144299.0,77.8737,78.3244,77.1683,77.3642,144299.0
2023-12-13 15:30:00,78.95,79.74,78.67,79.64,117759.0,77.3544,78.1285,77.0801,78.0305,117759.0
2023-12-14 09:30:00,81.61,82.49,80.67,82.12,311808.0,79.9607,80.8229,79.0397,80.4604,311808.0
2023-12-14 10:00:00,82.16,82.42,81.2,81.75,160183.0,80.4996,80.7543,79.559,80.0979,160183.0
2023-12-14 10:30:00,81.79,82.1,81.43,81.91,70047.0,80.137,80.4408,79.7843,80.2546,70047.0
2023-12-14 11:00:00,81.92,82.17,81.61,81.78,32001.0,80.2644,80.5094,79.9607,80.1272,32001.0
2023-12-14 11:30:00,81.85,82.4,81.83,82.4,36309.0,80.1958,80.7347,80.1762,80.7347,36309.0
2023-12-14 12:00:00,82.5,82.81,82.45,82.63,48727.0,80.8327,81.1364,80.7837,80.9601,48727.0
2023-12-14 12:30:00,82.83,82.85,82.28,82.38,67077.0,81.156,81.1756,80.6171,80.7151,67077.0
2023-12-14 13:00:00,82.26,82.26,81.92,81.92,48134.0,80.5975,80.5975,80.2644,80.2644,48134.0
2023-12-14 13:30:00,81.87,81.87,80.86,81.28,83116.0,80.2154,80.2154,79.2258,79.6374,83116.0
2023-12-14 14:00:00,81.33,81.79,81.22,81.67,50240.0,79.6863,80.137,79.5786,80.0195,50240.0
2023-12-14 14:30:00,81.61,82.03,81.47,82.03,52146.0,79.9607,80.3722,79.8235,80.3722,52146.0
2023-12-14 15:00:00,81.93,81.97,81.46,81.76,39539.0,80.2742,80.3134,79.8137,80.1077,39539.0
2023-12-14 15:30:00,81.73,81.93,81.31,81.92,80641.0,80.0783,80.2742,79.6667,80.2644,80641.0
2023-12-15 09:30:00,80.0,81.06,79.16,80.33,174960.0,78.3832,79.4218,77.5602,78.7066,174960.0
2023-12-15 10:00:00,80.32,80.73,80.25,80.62,60009.0,78.6968,79.0985,78.6282,78.9907,60009.0
2023-12-15 10:30:00,80.51,80.94,80.44,80.79,53256.0,78.8829,79.3042,78.8143,79.1573,53256.0
2023-12-15 11:00:00,80.89,81.0,80.34,80.8,38141.0,79.2552,79.363,78.7163,79.1671,38141.0
2023-12-15 11:30:00,80.74,80.95,80.6,80.68,41008.0,79.1083,79.314,78.9711,79.0495,41008.0
2023-12-15 12:00:00,80.67,81.0,80.59,80.95,41437.0,79.0397,79.363,78.9613,79.314,41437.0
2023-12-15 12:30:00,80.95,80.95,80.52,80.62,39601.0,79.314,79.314,78.8927,78.9907,39601.0
2023-12-15 13:00:00,80.51,80.72,80.48,80.51,20811.0,78.8829,79.0887,78.8535,78.8829,20811.0
2023-12-15 13:30:00,80.51,80.62,79.97,79.99,85666.0,78.8829,78.9907,78.3538,78.3734,85666.0
2023-12-15 14:00:00,79.96,80.05,79.66,79.72,54123.0,78.344,78.4322,78.0501,78.1089,54123.0
2023-12-15 14:30:00,79.69,79.93,79.55,79.75,54157.0,78.0795,78.3146,77.9423,78.1383,54157.0
2023-12-15 15:00:00,79.76,79.93,79.57,79.93,18408.0,78.1481,78.3146,77.9619,78.3146,18408.0
2023-12-15 15:30:00,79.95,80.86,79.48,80.46,71572.0,78.3342,79.2258,77.8737,78.8339,71572.0
2023-12-18 09:30:00,81.6,82.06,81.03,81.51,127723.0,79.9509,80.4016,79.3924,79.8627,127723.0
2023-12-18 10:00:00,81.56,81.73,81.16,81.36,70083.0,79.9117,80.0783,79.5198,79.7157,70083.0
2023-12-18 10:30:00,81.41,81.76,81.02,81.31,77330.0,79.7647,80.1077,79.3826,79.6667,77330.0
2023-12-18 11:00:00,81.29,82.01,81.29,81.88,66162.0,79.6472,80.3526,79.6472,80.2252,66162.0
2023-12-18 11:30:00,81.78,81.87,81.55,81.78,44918.0,80.1272,80.2154,79.9019,80.1272,44918.0
2023-12-18 12:00:00,81.8,81.9,81.66,81.67,61614.0,80.1468,80.2448,80.0097,80.0195,61614.0
2023-12-18 12:30:00,81.8,81.8,81.12,81.34,44313.0,80.1468,80.1468,79.4806,79.6961,44313.0
2023-12-18 13:00:00,81.3,81.3,81.08,81.17,23221.0,79.6569,79.6569,79.4414,79.5296,23221.0
2023-12-18 13:30:00,81.16,81.22,81.04,81.19,31210.0,79.5198,79.5786,79.4022,79.5492,31210.0
2023-12-18 14:00:00,81.2,81.55,81.11,81.32,51469.0,79.559,79.9019,79.4708,79.6765,51469.0
2023-12-18 14:30:00,81.33,81.37,81.06,81.26,47800.0,79.6863,79.7255,79.4218,79.6178,47800.0
2023-12-18 15:00:00,81.27,81.51,81.21,81.41,67895.0,79.6276,79.8627,79.5688,79.7647,67895.0
2023-12-18 15:30:00,81.39,81.49,81.16,81.18,83508.0,79.7451,79.8431,79.5198,79.5394,83508.0
2023-12-19 09:30:00,81.27,82.06,80.52,82.03,92886.0,79.6276,80.4016,78.8927,80.3722,92886.0
2023-12-19 10:00:00,82.05,82.4,81.73,82.19,49749.0,80.3918,80.7347,80.0783,80.529,49749.0
2023-12-19 10:30:00,82.17,82.42,82.14,82.41,48070.0,80.5094,80.7543,80.48,80.7445,48070.0
2023-12-19 11:00:00,82.4,82.76,82.27,82.68,67290.0,80.7347,81.0874,80.6073,81.0091,67290.0
2023-12-19 11:30:00,82.69,82.98,82.49,82.69,81255.0,81.0189,81.303,80.8229,81.0189,81255.0
2023-12-19 12:00:00,82.65,82.84,82.53,82.59,22270.0,80.9797,81.1658,80.8621,80.9209,22270.0
2023-12-19 12:30:00,82.69,82.93,82.6,82.79,29323.0,81.0189,81.254,80.9307,81.1168,29323.0
2023-12-19 13:00:00,82.77,82.94,82.68,82.84,41520.0,81.0972,81.2638,81.0091,81.1658,41520.0
2023-12-19 13:30:00,82.85,83.09,82.77,83.06,36769.0,81.1756,81.4108,81.0972,81.3814,36769.0
2023-12-19 14:00:00,83.09,83.15,82.81,82.99,25983.0,81.4108,81.4696,81.1364,81.3128,25983.0
2023-12-19 14:30:00,83.01,83.01,82.62,82.8,31716.0,81.3324,81.3324,80.9503,81.1266,31716.0
2023-12-19 15:00:00,82.77,82.85,82.58,82.85,22365.0,81.0972,81.1756,80.9111,81.1756,22365.0
2023-12-19 15:30:00,82.82,83.04,82.71,83.03,84295.0,81.1462,81.3618,81.0385,81.352,84295.0
2023-12-20 09:30:00,82.19,82.66,81.78,82.16,117947.0,80.529,80.9895,80.1272,80.4996,117947.0
2023-12-20 10:00:00,82.28,82.4,82.02,82.11,69309.0,80.6171,80.7347,80.3624,80.4506,69309.0
2023-12-20 10:30:00,82.19,82.63,82.17,82.5,53099.0,80.529,80.9601,80.5094,80.8327,53099.0
2023-12-20 11:00:00,82.51,82.8,82.49,82.79,24995.0,80.8425,81.1266,80.8229,81.1168,24995.0
2023-12-20 11:30:00,82.8,82.84,82.52,82.57,37796.0,81.1266,81.1658,80.8523,80.9013,37796.0
2023-12-20 12:00:00,82.64,82.9,82.64,82.82,27624.0,80.9699,81.2246,80.9699,81.1462,27624.0
2023-12-20 12:30:00,82.83,82.9,82.69,82.86,24802.0,81.156,81.2246,81.0189,81.1854,24802.0
2023-12-20 13:00:00,82.82,82.92,82.46,82.57,17181.0,81.1462,81.2442,80.7935,80.9013,17181.0
2023-12-20 13:30:00,82.6,82.71,82.3,82.3,26308.0,80.9307,81.0385,80.6367,80.6367,26308.0
2023-12-20 14:00:00,82.25,82.26,81.99,82.09,29706.0,80.5877,80.5975,80.333,80.431,29706.0
2023-12-20 14:30:00,82.06,82.1,80.01,80.21,153555.0,80.4016,80.4408,78.393,78.589,153555.0
2023-12-20 15:00:00,80.21,80.5,79.23,79.67,129634.0,78.589,78.8731,77.6288,78.0599,129634.0
2023-12-20 15:30:00,79.83,80.03,78.66,78.75,99936.0,78.2167,78.4126,77.0703,77.1585,99936.0
2023-12-21 09:30:00,79.31,80.42,79.23,79.96,129715.0,78.0774,79.1702,77.9987,78.7173,129715.0
2023-12-21 10:00:00,80.0,80.52,79.53,79.93,70317.0,78.7567,79.2686,78.294,78.6878,70317.0
2023-12-21 10:30:00,79.97,80.14,79.69,79.76,48399.0,78.7272,78.8945,78.4515,78.5204,48399.0
2023-12-21 11:00:00,79.8,80.0,79.54,79.9,36604.0,78.5598,78.7567,78.3038,78.6582,36604.0
2023-12-21 11:30:00,79.92,79.92,79.1,79.13,49573.0,78.6779,78.6779,77.8707,77.9002,49573.0
2023-12-21 12:00:00,79.08,79.08,78.68,78.9,62409.0,77.851,77.851,77.4572,77.6738,62409.0
2023-12-21 12:30:00,78.87,79.2,78.68,78.73,37947.0,77.6443,77.9691,77.4572,77.5064,37947.0
2023-12-21 13:00:00,78.72,78.95,78.29,78.87,42586.0,77.4966,77.723,77.0733,77.6443,42586.0
2023-12-21 13:30:00,79.09,79.12,78.75,79.04,41265.0,77.8608,77.8904,77.5261,77.8116,41265.0
2023-12-21 14:00:00,79.05,79.3,78.86,79.3,21743.0,77.8215,78.0676,77.6344,78.0676,21743.0
2023-12-21 14:30:00,79.26,79.36,78.99,79.02,40714.0,78.0282,78.1266,77.7624,77.7919,40714.0
2023-12-21 15:00:00,79.08,79.78,78.95,79.77,28834.0,77.851,78.5401,77.723,78.5303,28834.0
2023-12-21 15:30:00,79.74,80.45,79.65,80.28,68863.0,78.5007,79.1997,78.4121,79.0323,68863.0
2023-12-22 09:30:00,81.0,81.84,80.81,81.6,120716.0,79.7412,80.5681,79.5541,80.3318,120716.0
2023-12-22 10:00:00,81.62,81.76,81.2,81.64,69295.0,80.3515,80.4893,79.938,80.3712,69295.0
2023-12-22 10:30:00,81.66,81.8,80.94,80.96,40308.0,80.3909,80.5287,79.6821,79.7018,40308.0
2023-12-22 11:00:00,80.92,81.36,80.64,81.21,36201.0,79.6624,80.0956,79.3867,79.9479,36201.0
2023-12-22 11:30:00,81.23,81.31,80.84,81.03,40103.0,79.9676,80.0463,79.5836,79.7707,40103.0
2023-12-22 12:00:00,81.0,81.18,80.91,81.18,12955.0,79.7412,79.9184,79.6525,79.9184,12955.0
2023-12-22 12:30:00,81.13,81.42,80.95,81.34,6509.0,79.8691,80.1546,79.6919,80.0759,6509.0
2023-12-22 13:00:00,81.3,81.39,81.24,81.29,8133.0,80.0365,80.1251,79.9774,80.0266,8133.0
2023-12-22 13:30:00,81.29,81.3,81.02,81.03,6021.0,80.0266,80.0365,79.7608,79.7707,6021.0
2023-12-22 14:00:00,80.99,81.0,80.04,80.14,39268.0,79.7313,79.7412,78.7961,78.8945,39268.0
2023-12-22 14:30:00,80.08,81.0,80.0,81.0,40785.0,78.8354,79.7412,78.7567,79.7412,40785.0
2023-12-22 15:00:00,81.09,81.14,80.79,81.0,18095.0,79.8298,79.879,79.5344,79.7412,18095.0
2023-12-22 15:30:00,80.98,80.98,80.55,80.81,62391.0,79.7215,79.7215,79.2981,79.5541,62391.0
2023-12-26 09:30:00,81.0,81.26,80.65,81.14,69243.0,79.7412,79.9971,79.3966,79.879,69243.0
2023-12-26 10:00:00,81.14,81.58,81.14,81.37,36836.0,79.879,80.3121,79.879,80.1054,36836.0
2023-12-26 10:30:00,81.52,81.6,81.27,81.36,15185.0,80.2531,80.3318,80.007,80.0956,15185.0
2023-12-26 11:00:00,81.38,81.55,81.17,81.17,32221.0,80.1152,80.2826,79.9085,79.9085,32221.0
2023-12-26 11:30:00,81.23,81.5,81.23,81.41,5702.0,79.9676,80.2334,79.9676,80.1448,5702.0
2023-12-26 12:00:00,81.42,81.62,81.37,81.57,17583.0,80.1546,80.3515,80.1054,80.3023,17583.0
2023-12-26 12:30:00,81.57,81.69,81.39,81.48,28832.0,80.3023,80.4204,80.1251,80.2137,28832.0
2023-12-26 13:00:00,81.49,81.71,81.49,81.55,27611.0,80.2235,80.4401,80.2235,80.2826,27611.0
2023-12-26 13:30:00,81.65,81.74,81.59,81.64,26930.0,80.381,80.4697,80.322,80.3712,26930.0
2023-12-26 14:00:00,81.69,81.83,81.67,81.78,22922.0,80.4204,80.5583,80.4007,80.509,22922.0
2023-12-26 14:30:00,81.78,81.9,81.7,81.86,15027.0,80.509,80.6272,80.4303,80.5878,15027.0
2023-12-26 15:00:00,81.84,82.28,81.75,82.04,29683.0,80.5681,81.0013,80.4795,80.765,29683.0
2023-12-26 15:30:00,81.99,82.16,81.58,81.75,34311.0,80.7158,80.8831,80.3121,80.4795,34311.0
2023-12-27 09:30:00,81.36,81.95,80.92,81.72,104591.0,80.0956,80.6764,79.6624,80.45,104591.0
2023-12-27 10:00:00,81.81,82.11,81.72,82.08,88913.0,80.5386,80.8339,80.45,80.8044,88913.0
2023-12-27 10:30:00,82.08,82.14,81.67,81.71,30259.0,80.8044,80.8634,80.4007,80.4401,30259.0
2023-12-27 11:00:00,81.65,81.9,81.62,81.85,48080.0,80.381,80.6272,80.3515,80.5779,48080.0
2023-12-27 11:30:00,81.82,82.07,81.79,82.0,22173.0,80.5484,80.7945,80.5189,80.7256,22173.0
2023-12-27 12:00:00,81.99,82.15,81.86,82.09,22608.0,80.7158,80.8733,80.5878,80.8142,22608.0
2023-12-27 12:30:00,82.09,82.14,81.81,81.96,21061.0,80.8142,80.8634,80.5386,80.6862,21061.0
2023-12-27 13:00:00,81.97,82.59,81.95,82.23,107189.0,80.6961,81.3064,80.6764,80.952,107189.0
2023-12-27 13:30:00,82.24,82.4,82.11,82.12,33852.0,80.9619,81.1194,80.8339,80.8437,33852.0
2023-12-27 14:00:00,82.02,82.11,81.58,82.07,88634.0,80.7453,80.8339,80.3121,80.7945,88634.0
2023-12-27 14:30:00,82.01,82.02,81.79,82.0,24883.0,80.7355,80.7453,80.5189,80.7256,24883.0
2023-12-27 15:00:00,82.03,82.26,81.96,82.0,33799.0,80.7551,80.9816,80.6862,80.7256,33799.0
2023-12-27 15:30:00,82.02,82.59,81.76,82.48,65160.0,80.7453,81.3064,80.4893,81.1981,65160.0
2023-12-28 09:30:00,82.23,83.17,82.2,83.0,72504.0,80.952,81.8774,80.9225,81.7101,72504.0
2023-12-28 10:00:00,83.05,83.1,82.88,83.08,22685.0,81.7593,81.8085,81.5919,81.7888,22685.0
2023-12-28 10:30:00,83.1,83.25,82.98,82.99,45451.0,81.8085,81.9562,81.6904,81.7002,45451.0
2023-12-28 11:00:00,82.97,83.23,82.95,83.11,19066.0,81.6805,81.9365,81.6608,81.8184,19066.0
2023-12-28 11:30:00,83.14,83.29,83.12,83.13,28330.0,81.8479,81.9956,81.8282,81.838,28330.0
2023-12-28 12:00:00,83.12,83.36,83.11,83.3,16607.0,81.8282,82.0645,81.8184,82.0054,16607.0
2023-12-28 12:30:00,83.28,83.62,83.28,83.52,43257.0,81.9857,82.3204,81.9857,82.222,43257.0
2023-12-28 13:00:00,83.53,83.6,83.15,83.45,25146.0,82.2318,82.3007,81.8577,82.1531,25146.0
2023-12-28 13:30:00,83.49,83.73,83.44,83.5,21573.0,82.1925,82.4287,82.1432,82.2023,21573.0
2023-12-28 14:00:00,83.53,83.7,83.5,83.62,22972.0,82.2318,82.3992,82.2023,82.3204,22972.0
2023-12-28 14:30:00,83.66,83.77,83.46,83.59,29423.0,82.3598,82.4681,82.1629,82.2909,29423.0
2023-12-28 15:00:00,83.57,83.63,83.25,83.47,19643.0,82.2712,82.3303,81.9562,82.1728,19643.0
2023-12-28 15:30:00,83.45,83.7,83.05,83.29,56569.0,82.1531,82.3992,81.7593,81.9956,56569.0
2023-12-29 09:30:00,83.03,83.4,83.02,83.32,41376.0,81.7396,82.1039,81.7298,82.0251,41376.0
2023-12-29 10:00:00,83.4,83.5,83.1,83.34,50981.0,82.1039,82.2023,81.8085,82.0448,50981.0
2023-12-29 10:30:00,83.34,83.34,82.62,82.84,93068.0,82.0448,82.0448,81.336,81.5526,93068.0
2023-12-29 11:00:00,82.91,82.97,82.15,82.19,67335.0,81.6215,81.6805,80.8733,80.9127,67335.0
2023-12-29 11:30:00,82.15,82.42,82.05,82.2,36050.0,80.8733,81.1391,80.7748,80.9225,36050.0
2023-12-29 12:00:00,82.26,82.32,81.66,81.81,71930.0,80.9816,81.0406,80.3909,80.5386,71930.0
2023-12-29 12:30:00,81.82,82.3,81.81,82.25,29633.0,80.5484,81.0209,80.5386,80.9717,29633.0
2023-12-29 13:00:00,82.25,82.41,82.03,82.12,57406.0,80.9717,81.1292,80.7551,80.8437,57406.0
2023-12-29 13:30:00,82.21,82.44,82.2,82.29,12586.0,80.9323,81.1588,80.9225,81.0111,12586.0
2023-12-29 14:00:00,82.33,82.62,82.25,82.46,19271.0,81.0505,81.336,80.9717,81.1785,19271.0
2023-12-29 14:30:00,82.47,82.82,82.47,82.75,36503.0,81.1883,81.5329,81.1883,81.464,36503.0
2023-12-29 15:00:00,82.73,82.98,82.63,82.94,46440.0,81.4443,81.6904,81.3458,81.651,46440.0
2023-12-29 15:30:00,82.9,82.96,82.25,82.66,79671.0,81.6116,81.6707,80.9717,81.3754,79671.0
2024-01-02 09:30:00,81.4,82.11,81.29,82.11,110746.0,80.1349,80.8339,80.0266,80.8339,110746.0
2024-01-02 10:00:00,82.18,82.22,81.51,81.64,27576.0,80.9028,80.9422,80.2432,80.3712,27576.0
2024-01-02 10:30:00,81.63,82.23,81.48,81.92,53577.0,80.3614,80.952,80.2137,80.6469,53577.0
2024-01-02 11:00:00,81.9,82.27,81.9,82.27,53555.0,80.6272,80.9914,80.6272,80.9914,53555.0
2024-01-02 11:30:00,82.25,83.05,82.25,82.89,35145.0,80.9717,81.7593,80.9717,81.6018,35145.0
2024-01-02 12:00:00,82.97,83.06,82.8,82.97,43601.0,81.6805,81.7691,81.5132,81.6805,43601.0
2024-01-02 12:30:00,83.05,83.28,82.96,83.09,26950.0,81.7593,81.9857,81.6707,81.7987,26950.0
2024-01-02 13:00:00,83.05,83.4,82.97,83.37,19569.0,81.7593,82.1039,81.6805,82.0743,19569.0
2024-01-02 13:30:00,83.3,83.47,83.2,83.21,33933.0,82.0054,82.1728,81.907,81.9168,33933.0
2024-01-02 14:00:00,83.21,83.27,82.74,82.82,34010.0,81.9168,81.9759,81.4541,81.5329,34010.0
2024-01-02 14:30:00,82.79,82.83,82.44,82.46,33422.0,81.5033,81.5427,81.1588,81.1785,33422.0
2024-01-02 15:00:00,82.4,82.77,82.4,82.75,29986.0,81.1194,81.4836,81.1194,81.464,29986.0
2024-01-02 15:30:00,82.7,83.5,82.57,83.45,87362.0,81.4147,82.2023,81.2868,82.1531,87362.0
2024-01-03 09:30:00,82.25,82.46,80.91,81.18,134321.0,80.9717,81.1785,79.6525,79.9184,134321.0
2024-01-03 10:00:00,81.38,81.64,81.12,81.26,87718.0,80.1152,80.3712,79.8593,79.9971,87718.0
2024-01-03 10:30:00,81.23,81.44,80.88,81.22,54200.0,79.9676,80.1743,79.623,79.9577,54200.0
2024-01-03 11:00:00,81.25,81.76,81.1,81.67,46122.0,79.9873,80.4893,79.8396,80.4007,46122.0
2024-01-03 11:30:00,81.77,82.09,81.7,81.79,14617.0,80.4992,80.8142,80.4303,80.5189,14617.0
2024-01-03 12:00:00,81.75,81.81,81.4,81.63,43161.0,80.4795,80.5386,80.1349,80.3614,43161.0
2024-01-03 12:30:00,81.75,82.15,81.73,82.09,22964.0,80.4795,80.8733,80.4598,80.8142,22964.0
2024-01-03 13:00:00,82.15,82.35,82.12,82.19,23727.0,80.8733,81.0702,80.8437,80.9127,23727.0
2024-01-03 13:30:00,82.21,82.26,82.0,82.14,15728.0,80.9323,80.9816,80.7256,80.8634,15728.0
2024-01-03 14:00:00,82.05,82.52,81.59,82.43,93068.0,80.7748,81.2375,80.322,81.1489,93068.0
2024-01-03 14:30:00,82.49,82.66,82.16,82.26,54534.0,81.208,81.3754,80.8831,80.9816,54534.0
2024-01-03 15:00:00,82.21,82.22,81.63,81.68,38587.0,80.9323,80.9422,80.3614,80.4106,38587.0
2024-01-03 15:30:00,81.75,82.09,81.13,81.39,54221.0,80.4795,80.8142,79.8691,80.1251,54221.0
2024-01-04 09:30:00,81.63,83.61,81.63,83.6,172703.0,80.3614,82.3106,80.3614,82.3007,172703.0
2024-01-04 10:00:00,83.6,84.02,83.55,83.82,105263.0,82.3007,82.7142,82.2515,82.5173,105263.0
2024-01-04 10:30:00,83.83,84.04,83.55,83.74,155952.0,82.5272,82.7339,82.2515,82.4386,155952.0
2024-01-04 11:00:00,83.71,84.14,83.66,83.98,110248.0,82.409,82.8324,82.3598,82.6748,110248.0
2024-01-04 11:30:00,84.02,84.05,83.49,83.67,125171.0,82.7142,82.7437,82.1925,82.3697,125171.0
2024-01-04 12:00:00,83.64,83.75,83.4,83.52,56524.0,82.3401,82.4484,82.1039,82.222,56524.0
2024-01-04 12:30:00,83.57,83.57,83.03,83.18,106910.0,82.2712,82.2712,81.7396,81.8873,106910.0
2024-01-04 13:00:00,83.21,83.36,83.15,83.3,59045.0,81.9168,82.0645,81.8577,82.0054,59045.0
2024-01-04 13:30:00,83.37,83.46,83.16,83.33,47030.0,82.0743,82.1629,81.8676,82.0349,47030.0
2024-01-04 14:00:00,83.33,83.46,82.98,83.0,80895.0,82.0349,82.1629,81.6904,81.7101,80895.0
2024-01-04 14:30:00,82.95,83.05,82.66,82.79,64357.0,81.6608,81.7593,81.3754,81.5033,64357.0
2024-01-04 15:00:00,82.85,82.86,82.35,82.45,21631.0,81.5624,81.5722,81.0702,81.1686,21631.0
2024-01-04 15:30:00,82.45,82.69,81.9,82.05,73594.0,81.1686,81.4049,80.6272,80.7748,73594.0
2024-01-05 09:30:00,82.2,83.44,81.98,83.44,90435.0,80.9225,82.1432,80.7059,82.1432,90435.0
2024-01-05 10:00:00,83.38,84.46,83.38,83.69,101791.0,82.0842,83.1474,82.0842,82.3893,101791.0
2024-01-05 10:30:00,83.63,84.28,83.48,84.06,91294.0,82.3303,82.9702,82.1826,82.7536,91294.0
2024-01-05 11:00:00,84.05,84.18,83.52,83.6,94290.0,82.7437,82.8717,82.222,82.3007,94290.0
2024-01-05 11:30:00,83.61,83.72,83.48,83.58,40070.0,82.3106,82.4189,82.1826,82.2811,40070.0
2024-01-05 12:00:00,83.54,83.59,82.9,83.01,46137.0,82.2417,82.2909,81.6116,81.7199,46137.0
2024-01-05 12:30:00,82.94,83.11,82.76,82.96,21597.0,81.651,81.8184,81.4738,81.6707,21597.0
2024-01-05 13:00:00,82.89,83.07,82.46,83.06,26921.0,81.6018,81.779,81.1785,81.7691,26921.0
2024-01-05 13:30:00,83.07,83.51,83.07,83.24,40053.0,81.779,82.2121,81.779,81.9463,40053.0
2024-01-05 14:00:00,83.3,83.61,83.27,83.44,18045.0,82.0054,82.3106,81.9759,82.1432,18045.0
2024-01-05 14:30:00,83.4,83.56,82.68,82.73,50280.0,82.1039,82.2614,81.395,81.4443,50280.0
2024-01-05 15:00:00,82.73,82.98,82.64,82.83,21582.0,81.4443,81.6904,81.3557,81.5427,21582.0
2024-01-05 15:30:00,82.79,83.45,82.54,83.29,54719.0,81.5033,82.1531,81.2572,81.9956,54719.0
2024-01-08 09:30:00,83.25,83.73,82.11,82.44,109401.0,81.9562,82.4287,80.8339,81.1588,109401.0
2024-01-08 10:00:00,82.5,82.58,81.93,82.45,92325.0,81.2178,81.2966,80.6567,81.1686,92325.0
2024-01-08 10:30:00,82.58,82.83,82.52,82.63,23674.0,81.2966,81.5427,81.2375,81.3458,23674.0
2024-01-08 11:00:00,82.59,82.89,82.49,82.64,20760.0,81.3064,81.6018,81.208,81.3557,20760.0
2024-01-08 11:30:00,82.72,82.72,82.29,82.45,18770.0,81.4344,81.4344,81.0111,81.1686,18770.0
2024-01-08 12:00:00,82.52,82.63,82.27,82.35,38881.0,81.2375,81.3458,80.9914,81.0702,38881.0
2024-01-08 12:30:00,82.34,82.65,82.34,82.53,9781.0,81.0603,81.3655,81.0603,81.2474,9781.0
2024-01-08 13:00:00,82.54,82.77,82.4,82.48,16023.0,81.2572,81.4836,81.1194,81.1981,16023.0
2024-01-08 13:30:00,82.49,82.83,82.48,82.77,14294.0,81.208,81.5427,81.1981,81.4836,14294.0
2024-01-08 14:00:00,82.99,83.65,82.96,83.53,33531.0,81.7002,82.35,81.6707,82.2318,33531.0
2024-01-08 14:30:00,83.61,84.12,83.58,84.0,42621.0,82.3106,82.8127,82.2811,82.6945,42621.0
2024-01-08 15:00:00,84.01,84.25,83.86,84.14,40582.0,82.7044,82.9406,82.5567,82.8324,40582.0
2024-01-08 15:30:00,84.12,84.83,84.07,84.71,73904.0,82.8127,83.5116,82.7634,83.3935,73904.0
2024-01-09 09:30:00,83.4,83.4,82.42,82.75,146190.0,82.1039,82.1039,81.1391,81.464,146190.0
2024-01-09 10:00:00,82.79,83.0,82.35,82.93,44149.0,81.5033,81.7101,81.0702,81.6412,44149.0
2024-01-09 10:30:00,82.84,82.9,82.5,82.51,38566.0,81.5526,81.6116,81.2178,81.2277,38566.0
2024-01-09 11:00:00,82.52,83.17,82.5,83.1,21550.0,81.2375,81.8774,81.2178,81.8085,21550.0
2024-01-09 11:30:00,83.08,83.24,83.0,83.24,45976.0,81.7888,81.9463,81.7101,81.9463,45976.0
2024-01-09 12:00:00,83.25,83.3,83.04,83.21,24659.0,81.9562,82.0054,81.7494,81.9168,24659.0
2024-01-09 12:30:00,83.2,83.25,83.01,83.06,43619.0,81.907,81.9562,81.7199,81.7691,43619.0
2024-01-09 13:00:00,83.07,83.28,82.7,82.76,21767.0,81.779,81.9857,81.4147,81.4738,21767.0
2024-01-09 13:30:00,82.74,83.38,82.5,83.12,44343.0,81.4541,82.0842,81.2178,81.8282,44343.0
2024-01-09 14:00:00,83.16,83.17,82.64,82.68,11236.0,81.8676,81.8774,81.3557,81.395,11236.0
2024-01-09 14:30:00,82.7,82.75,82.55,82.63,13724.0,81.4147,81.464,81.2671,81.3458,13724.0
2024-01-09 15:00:00,82.66,83.03,82.5,82.87,17173.0,81.3754,81.7396,81.2178,81.5821,17173.0
2024-01-09 15:30:00,82.84,83.11,82.7,82.96,35682.0,81.5526,81.8184,81.4147,81.6707,35682.0
2024-01-10 09:30:00,82.76,83.15,82.5,82.75,40105.0,81.4738,81.8577,81.2178,81.464,40105.0
2024-01-10 10:00:00,82.72,82.72,82.15,82.46,41109.0,81.4344,81.4344,80.8733,81.1785,41109.0
2024-01-10 10:30:00,82.48,82.78,82.4,82.62,19953.0,81.1981,81.4935,81.1194,81.336,19953.0
2024-01-10 11:00:00,82.72,82.72,82.33,82.46,11207.0,81.4344,81.4344,81.0505,81.1785,11207.0
2024-01-10 11:30:00,82.49,82.49,82.15,82.42,14869.0,81.208,81.208,80.8733,81.1391,14869.0
2024-01-10 12:00:00,82.33,82.33,81.98,82.22,45518.0,81.0505,81.0505,80.7059,80.9422,45518.0
2024-01-10 12:30:00,82.22,82.34,82.18,82.23,6773.0,80.9422,81.0603,80.9028,80.952,6773.0
2024-01-10 13:00:00,82.28,82.6,82.08,82.41,16959.0,81.0013,81.3163,80.8044,81.1292,16959.0
2024-01-10 13:30:00,82.34,82.68,82.27,82.65,10729.0,81.0603,81.395,80.9914,81.3655,10729.0
2024-01-10 14:00:00,82.61,83.31,82.57,83.31,33393.0,81.3261,82.0153,81.2868,82.0153,33393.0
2024-01-10 14:30:00,83.34,83.69,83.27,83.5,53242.0,82.0448,82.3893,81.9759,82.2023,53242.0
2024-01-10 15:00:00,83.57,83.72,82.93,83.15,32672.0,82.2712,82.4189,81.6412,81.8577,32672.0
2024-01-10 15:30:00,83.07,83.62,82.86,83.51,52503.0,81.779,82.3204,81.5722,82.2121,52503.0
2024-01-11 09:30:00,83.0,83.39,81.9,82.19,93014.0,81.7101,82.094,80.6272,80.9127,93014.0
2024-01-11 10:00:00,82.19,82.27,80.87,81.43,132551.0,80.9127,80.9914,79.6132,80.1645,132551.0
2024-01-11 10:30:00,81.45,81.68,80.99,81.09,78711.0,80.1842,80.4106,79.7313,79.8298,78711.0
2024-01-11 11:00:00,81.08,81.25,80.58,81.0,81529.0,79.8199,79.9873,79.3277,79.7412,81529.0
2024-01-11 11:30:00,80.95,81.17,80.7,80.75,95621.0,79.6919,79.9085,79.4458,79.495,95621.0
2024-01-11 12:00:00,80.7,81.19,80.67,80.96,41808.0,79.4458,79.9282,79.4163,79.7018,41808.0
2024-01-11 12:30:00,81.04,81.37,81.03,81.19,43975.0,79.7805,80.1054,79.7707,79.9282,43975.0
2024-01-11 13:00:00,81.27,81.69,81.25,81.57,43021.0,80.007,80.4204,79.9873,80.3023,43021.0
2024-01-11 13:30:00,81.55,81.93,81.4,81.92,47402.0,80.2826,80.6567,80.1349,80.6469,47402.0
2024-01-11 14:00:00,82.0,82.13,81.75,82.1,40292.0,80.7256,80.8536,80.4795,80.8241,40292.0
2024-01-11 14:30:00,82.16,82.52,82.07,82.45,91636.0,80.8831,81.2375,80.7945,81.1686,91636.0
2024-01-11 15:00:00,82.5,82.52,81.84,82.18,43244.0,81.2178,81.2375,80.5681,80.9028,43244.0
2024-01-11 15:30:00,82.15,82.59,82.03,82.36,58669.0,80.8733,81.3064,80.7551,81.08,58669.0
2024-01-12 09:30:00,83.38,84.5,82.37,82.37,148463.0,82.0842,83.1868,81.0899,81.0899,148463.0
2024-01-12 10:00:00,82.42,82.72,81.85,82.33,52085.0,81.1391,81.4344,80.5779,81.0505,52085.0
2024-01-12 10:30:00,82.37,82.67,81.3,81.54,73208.0,81.0899,81.3852,80.0365,80.2728,73208.0
2024-01-12 11:00:00,81.45,81.84,81.3,81.66,20876.0,80.1842,80.5681,80.0365,80.3909,20876.0
2024-01-12 11:30:00,81.98,82.0,80.98,81.1,41818.0,80.7059,80.7256,79.7215,79.8396,41818.0
2024-01-12 12:00:00,81.17,81.48,80.91,81.16,16305.0,79.9085,80.2137,79.6525,79.8987,16305.0
2024-01-12 12:30:00,81.19,81.5,81.11,81.45,6734.0,79.9282,80.2334,79.8494,80.1842,6734.0
2024-01-12 13:00:00,81.51,82.0,81.51,81.99,38817.0,80.2432,80.7256,80.2432,80.7158,38817.0
2024-01-12 13:30:00,81.92,82.31,81.81,82.28,10573.0,80.6469,81.0308,80.5386,81.0013,10573.0
2024-01-12 14:00:00,82.31,82.52,82.23,82.51,14631.0,81.0308,81.2375,80.952,81.2277,14631.0
2024-01-12 14:30:00,82.4,82.4,81.94,82.02,13937.0,81.1194,81.1194,80.6665,80.7453,13937.0
2024-01-12 15:00:00,82.0,82.04,81.53,81.64,15425.0,80.7256,80.765,80.2629,80.3712,15425.0
2024-01-12 15:30:00,81.69,81.97,81.64,81.77,33165.0,80.4204,80.6961,80.3712,80.4992,33165.0
2024-01-16 09:30:00,79.82,80.3,78.82,79.67,154448.0,78.5795,79.052,77.595,78.4318,154448.0
2024-01-16 10:00:00,79.74,80.45,79.53,80.2,45756.0,78.5007,79.1997,78.294,78.9536,45756.0
2024-01-16 10:30:00,80.23,80.66,80.09,80.28,22261.0,78.9831,79.4064,78.8453,79.0323,22261.0
2024-01-16 11:00:00,80.17,80.68,79.63,80.36,35474.0,78.924,79.4261,78.3924,79.1111,35474.0
2024-01-16 11:30:00,80.32,80.63,80.28,80.38,16010.0,79.0717,79.3769,79.0323,79.1308,16010.0
2024-01-16 12:00:00,80.32,80.4,79.91,80.0,24931.0,79.0717,79.1505,78.6681,78.7567,24931.0
2024-01-16 12:30:00,79.9,80.05,79.72,79.72,19027.0,78.6582,78.8059,78.481,78.481,19027.0
2024-01-16 13:00:00,79.76,80.28,79.71,80.23,41314.0,78.5204,79.0323,78.4712,78.9831,41314.0
2024-01-16 13:30:00,80.38,80.38,79.63,79.84,39246.0,79.1308,79.1308,78.3924,78.5992,39246.0
2024-01-16 14:00:00,79.91,79.91,79.35,79.5,22614.0,78.6681,78.6681,78.1168,78.2645,22614.0
2024-01-16 14:30:00,79.5,79.75,79.43,79.65,29167.0,78.2645,78.5106,78.1956,78.4121,29167.0
2024-01-16 15:00:00,79.72,79.74,79.45,79.49,12635.0,78.481,78.5007,78.2152,78.2546,12635.0
2024-01-16 15:30:00,79.59,80.22,79.42,80.11,45237.0,78.3531,78.9733,78.1857,78.865,45237.0
2024-01-17 09:30:00,78.13,80.28,78.0,80.28,94896.0,76.9158,79.0323,76.7878,79.0323,94896.0
2024-01-17 10:00:00,80.33,80.65,79.81,80.05,126232.0,79.0816,79.3966,78.5696,78.8059,126232.0
2024-01-17 10:30:00,79.99,80.3,79.84,79.85,23978.0,78.7468,79.052,78.5992,78.609,23978.0
2024-01-17 11:00:00,79.93,80.3,79.93,80.15,11181.0,78.6878,79.052,78.6878,78.9044,11181.0
2024-01-17 11:30:00,79.99,80.13,79.82,79.88,13829.0,78.7468,78.8847,78.5795,78.6386,13829.0
2024-01-17 12:00:00,79.84,79.84,79.36,79.41,28102.0,78.5992,78.5992,78.1266,78.1759,28102.0
2024-01-17 12:30:00,79.4,79.5,79.21,79.28,20330.0,78.166,78.2645,77.979,78.0479,20330.0
2024-01-17 13:00:00,79.27,79.4,78.78,78.87,23635.0,78.038,78.166,77.5557,77.6443,23635.0
2024-01-17 13:30:00,78.92,79.03,78.66,79.01,54301.0,77.6935,77.8018,77.4375,77.7821,54301.0
2024-01-17 14:00:00,79.01,79.23,78.92,79.12,19916.0,77.7821,77.9987,77.6935,77.8904,19916.0
2024-01-17 14:30:00,79.19,79.26,78.93,79.02,17433.0,77.9593,78.0282,77.7033,77.7919,17433.0
2024-01-17 15:00:00,79.02,79.07,78.65,78.79,20986.0,77.7919,77.8411,77.4277,77.5655,20986.0
2024-01-17 15:30:00,78.8,79.6,78.78,79.5,65832.0,77.5753,78.3629,77.5557,78.2645,65832.0
2024-01-18 09:30:00,79.48,79.69,78.54,78.77,71483.0,78.2448,78.4515,77.3194,77.5458,71483.0
2024-01-18 10:00:00,79.01,79.44,78.88,79.14,32503.0,77.7821,78.2054,77.6541,77.9101,32503.0
2024-01-18 10:30:00,79.21,79.3,78.42,78.44,43331.0,77.979,78.0676,77.2012,77.2209,43331.0
2024-01-18 11:00:00,78.44,78.6,78.17,78.4,49100.0,77.2209,77.3784,76.9551,77.1816,49100.0
2024-01-18 11:30:00,78.4,78.61,77.99,78.19,91754.0,77.1816,77.3883,76.7779,76.9748,91754.0
2024-01-18 12:00:00,78.2,78.2,77.68,78.0,53133.0,76.9847,76.9847,76.4727,76.7878,53133.0
2024-01-18 12:30:00,78.02,78.37,78.0,78.08,31688.0,76.8075,77.152,76.7878,76.8665,31688.0
2024-01-18 13:00:00,78.12,78.66,77.93,78.62,20295.0,76.9059,77.4375,76.7189,77.3981,20295.0
2024-01-18 13:30:00,78.57,78.91,78.57,78.75,26964.0,77.3489,77.6836,77.3489,77.5261,26964.0
2024-01-18 14:00:00,78.82,79.32,78.82,79.29,25227.0,77.595,78.0873,77.595,78.0577,25227.0
2024-01-18 14:30:00,79.43,79.49,78.99,79.37,61729.0,78.1956,78.2546,77.7624,78.1365,61729.0
2024-01-18 15:00:00,79.41,79.86,79.35,79.86,17621.0,78.1759,78.6189,78.1168,78.6189,17621.0
2024-01-18 15:30:00,79.86,80.2,79.74,80.0,50572.0,78.6189,78.9536,78.5007,78.7567,50572.0
2024-01-19 09:30:00,80.82,81.22,80.17,81.2,66089.0,79.5639,79.9577,78.924,79.938,66089.0
2024-01-19 10:00:00,81.18,81.5,80.79,81.42,53668.0,79.9184,80.2334,79.5344,80.1546,53668.0
2024-01-19 10:30:00,81.46,81.7,81.13,81.65,47052.0,80.194,80.4303,79.8691,80.381,47052.0
2024-01-19 11:00:00,81.66,82.12,81.54,81.76,66866.0,80.3909,80.8437,80.2728,80.4893,66866.0
2024-01-19 11:30:00,81.7,81.79,81.41,81.65,44841.0,80.4303,80.5189,80.1448,80.381,44841.0
2024-01-19 12:00:00,81.64,82.12,81.44,82.12,33647.0,80.3712,80.8437,80.1743,80.8437,33647.0
2024-01-19 12:30:00,82.12,82.62,82.11,82.62,96444.0,80.8437,81.336,80.8339,81.336,96444.0
2024-01-19 13:00:00,82.62,83.05,82.41,83.05,56684.0,81.336,81.7593,81.1292,81.7593,56684.0
2024-01-19 13:30:00,83.08,83.56,83.0,83.49,66147.0,81.7888,82.2614,81.7101,82.1925,66147.0
2024-01-19 14:00:00,83.51,84.19,83.41,83.8,71838.0,82.2121,82.8816,82.1137,82.4976,71838.0
2024-01-19 14:30:00,83.78,83.85,83.46,83.79,58435.0,82.4779,82.5469,82.1629,82.4878,58435.0
2024-01-19 15:00:00,83.78,83.96,83.64,83.72,53189.0,82.4779,82.6551,82.3401,82.4189,53189.0
2024-01-19 15:30:00,83.69,83.99,83.68,83.87,110895.0,82.3893,82.6847,82.3795,82.5665,110895.0
2024-01-22 09:30:00,84.79,86.2,84.79,85.88,198947.0,83.4722,84.8603,83.4722,84.5453,198947.0
2024-01-22 10:00:00,85.87,86.22,85.53,86.18,106303.0,84.5355,84.88,84.2007,84.8406,106303.0
2024-01-22 10:30:00,86.2,86.24,85.46,85.64,109345.0,84.8603,84.8997,84.1318,84.309,109345.0
2024-01-22 11:00:00,85.56,85.56,85.15,85.41,57146.0,84.2303,84.2303,83.8267,84.0826,57146.0
2024-01-22 11:30:00,85.39,85.45,84.99,85.33,48672.0,84.0629,84.122,83.6691,84.0039,48672.0
2024-01-22 12:00:00,85.29,85.44,85.18,85.34,25075.0,83.9645,84.1121,83.8562,84.0137,25075.0
2024-01-22 12:30:00,85.36,85.36,85.0,85.0,37173.0,84.0334,84.0334,83.679,83.679,37173.0
2024-01-22 13:00:00,85.07,85.21,84.55,84.59,31722.0,83.7479,83.8857,83.236,83.2754,31722.0
2024-01-22 13:30:00,84.58,84.96,84.55,84.81,43289.0,83.2655,83.6396,83.236,83.4919,43289.0
2024-01-22 14:00:00,84.81,84.9,84.47,84.64,28678.0,83.4919,83.5805,83.1572,83.3246,28678.0
2024-01-22 14:30:00,84.69,84.75,84.56,84.64,25262.0,83.3738,83.4329,83.2458,83.3246,25262.0
2024-01-22 15:00:00,84.61,84.99,84.5,84.97,20991.0,83.295,83.6691,83.1868,83.6495,20991.0
2024-01-22 15:30:00,84.96,85.19,84.83,84.9,80039.0,83.6396,83.866,83.5116,83.5805,80039.0
2024-01-23 09:30:00,85.13,85.47,84.6,84.9,46967.0,83.807,84.1417,83.2852,83.5805,46967.0
2024-01-23 10:00:00,84.99,85.24,84.73,84.79,37703.0,83.6691,83.9153,83.4132,83.4722,37703.0
2024-01-23 10:30:00,84.78,84.78,84.35,84.56,44257.0,83.4624,83.4624,83.0391,83.2458,44257.0
2024-01-23 11:00:00,84.63,84.87,84.55,84.7,18090.0,83.3147,83.551,83.236,83.3836,18090.0
2024-01-23 11:30:00,84.75,84.91,84.72,84.9,35796.0,83.4329,83.5904,83.4033,83.5805,35796.0
2024-01-23 12:00:00,84.9,84.94,84.79,84.88,6203.0,83.5805,83.6199,83.4722,83.5609,6203.0
2024-01-23 12:30:00,84.89,85.04,84.84,85.03,17139.0,83.5707,83.7184,83.5215,83.7085,17139.0
2024-01-23 13:00:00,85.05,85.1,84.84,84.88,39612.0,83.7282,83.7774,83.5215,83.5609,39612.0
2024-01-23 13:30:00,84.9,85.16,84.83,85.13,17548.0,83.5805,83.8365,83.5116,83.807,17548.0
2024-01-23 14:00:00,85.12,85.15,84.92,85.04,38848.0,83.7971,83.8267,83.6002,83.7184,38848.0
2024-01-23 14:30:00,85.02,85.36,84.98,85.28,73854.0,83.6987,84.0334,83.6593,83.9546,73854.0
2024-01-23 15:00:00,85.32,85.56,85.26,85.35,35918.0,83.994,84.2303,83.9349,84.0235,35918.0
2024-01-23 15:30:00,85.3,85.42,85.09,85.27,99519.0,83.9743,84.0925,83.7676,83.9448,99519.0
2024-01-24 09:30:00,86.61,87.0,86.38,86.71,82155.0,85.264,85.6479,85.0375,85.3624,82155.0
2024-01-24 10:00:00,86.75,86.83,86.35,86.78,31923.0,85.4018,85.4805,85.008,85.4313,31923.0
2024-01-24 10:30:00,86.69,87.19,86.66,87.02,70360.0,85.3427,85.8349,85.3132,85.6676,70360.0
2024-01-24 11:00:00,87.07,87.77,87.02,87.66,76191.0,85.7168,86.4059,85.6676,86.2976,76191.0
2024-01-24 11:30:00,87.66,87.74,87.53,87.61,37352.0,86.2976,86.3764,86.1697,86.2484,37352.0
2024-01-24 12:00:00,87.59,87.62,87.41,87.56,22857.0,86.2287,86.2583,86.0515,86.1992,22857.0
2024-01-24 12:30:00,87.59,87.66,87.44,87.61,27488.0,86.2287,86.2976,86.0811,86.2484,27488.0
2024-01-24 13:00:00,87.66,87.67,87.12,87.35,47782.0,86.2976,86.3075,85.766,85.9925,47782.0
2024-01-24 13:30:00,87.26,87.26,86.95,87.07,30426.0,85.9039,85.9039,85.5987,85.7168,30426.0
2024-01-24 14:00:00,87.08,87.2,86.75,86.82,73500.0,85.7267,85.8448,85.4018,85.4707,73500.0
2024-01-24 14:30:00,86.84,87.24,86.73,87.11,42800.0,85.4904,85.8842,85.3821,85.7562,42800.0
2024-01-24 15:00:00,87.02,87.06,86.3,86.47,52641.0,85.6676,85.707,84.9588,85.1261,52641.0
2024-01-24 15:30:00,86.5,86.84,86.28,86.42,83608.0,85.1557,85.4904,84.9391,85.0769,83608.0
2024-01-25 09:30:00,87.35,87.91,86.66,87.1,90056.0,85.9925,86.5438,85.3132,85.7463,90056.0
2024-01-25 10:00:00,87.14,87.49,86.76,87.38,56026.0,85.7857,86.1303,85.4116,86.022,56026.0
2024-01-25 10:30:00,87.39,87.4,86.59,86.68,48451.0,86.0318,86.0417,85.2443,85.3329,48451.0
2024-01-25 11:00:00,86.64,87.0,86.47,86.98,31269.0,85.2935,85.6479,85.1261,85.6282,31269.0
2024-01-25 11:30:00,86.96,86.99,86.61,86.66,21938.0,85.6085,85.6381,85.264,85.3132,21938.0
2024-01-25 12:00:00,86.73,86.74,86.07,86.32,46839.0,85.3821,85.3919,84.7324,84.9785,46839.0
2024-01-25 12:30:00,86.26,86.32,85.98,86.25,50341.0,84.9194,84.9785,84.6438,84.9096,50341.0
2024-01-25 13:00:00,86.36,86.77,86.32,86.61,33440.0,85.0178,85.4215,84.9785,85.264,33440.0
2024-01-25 13:30:00,86.59,86.81,86.57,86.81,38233.0,85.2443,85.4609,85.2246,85.4609,38233.0
2024-01-25 14:00:00,86.82,87.21,86.64,87.15,55889.0,85.4707,85.8546,85.2935,85.7956,55889.0
2024-01-25 14:30:00,87.21,87.31,86.89,87.04,76439.0,85.8546,85.9531,85.5396,85.6873,76439.0
2024-01-25 15:00:00,87.14,87.31,87.08,87.26,12144.0,85.7857,85.9531,85.7267,85.9039,12144.0
2024-01-25 15:30:00,87.2,87.82,87.2,87.75,47313.0,85.8448,86.4552,85.8448,86.3862,47313.0
2024-01-26 09:30:00,87.19,88.3,86.88,88.09,86708.0,85.8349,86.9277,85.5298,86.721,86708.0
2024-01-26 10:00:00,87.91,88.16,87.68,88.0,43899.0,86.5438,86.7899,86.3173,86.6324,43899.0
2024-01-26 10:30:00,88.07,88.74,88.03,88.74,73623.0,86.7013,87.3609,86.6619,87.3609,73623.0
2024-01-26 11:00:00,88.73,88.82,88.19,88.55,28550.0,87.351,87.4396,86.8194,87.1738,28550.0
2024-01-26 11:30:00,88.55,88.58,88.15,88.49,10402.0,87.1738,87.2033,86.78,87.1147,10402.0
2024-01-26 12:00:00,88.45,88.46,88.18,88.27,12531.0,87.0754,87.0852,86.8096,86.8982,12531.0
2024-01-26 12:30:00,88.26,88.26,87.78,88.05,48133.0,86.8883,86.8883,86.4158,86.6816,48133.0
2024-01-26 13:00:00,88.03,88.4,87.99,88.23,16250.0,86.6619,87.0261,86.6225,86.8588,16250.0
2024-01-26 13:30:00,88.39,88.39,87.83,88.2,27546.0,87.0163,87.0163,86.465,86.8293,27546.0
2024-01-26 14:00:00,88.2,88.54,88.19,88.34,37562.0,86.8293,87.164,86.8194,86.9671,37562.0
2024-01-26 14:30:00,88.39,88.89,88.32,88.86,51420.0,87.0163,87.5085,86.9474,87.479,51420.0
2024-01-26 15:00:00,88.85,88.93,88.56,88.56,19522.0,87.4692,87.5479,87.1837,87.1837,19522.0
2024-01-26 15:30:00,88.64,88.74,88.27,88.47,39295.0,87.2624,87.3609,86.8982,87.0951,39295.0
2024-01-29 09:30:00,87.88,88.73,87.82,88.2,81760.0,86.5142,87.351,86.4552,86.8293,81760.0
2024-01-29 10:00:00,88.47,88.8,88.27,88.51,41760.0,87.0951,87.4199,86.8982,87.1344,41760.0
2024-01-29 10:30:00,88.57,88.63,87.79,87.92,58552.0,87.1935,87.2526,86.4256,86.5536,58552.0
2024-01-29 11:00:00,87.89,88.01,87.68,87.93,30547.0,86.5241,86.6422,86.3173,86.5634,30547.0
2024-01-29 11:30:00,87.93,88.05,87.81,87.84,17067.0,86.5634,86.6816,86.4453,86.4748,17067.0
2024-01-29 12:00:00,87.87,87.87,87.58,87.58,22994.0,86.5044,86.5044,86.2189,86.2189,22994.0
2024-01-29 12:30:00,87.64,87.7,87.07,87.13,41672.0,86.278,86.337,85.7168,85.7759,41672.0
2024-01-29 13:00:00,87.22,87.46,87.02,87.44,24516.0,85.8645,86.1008,85.6676,86.0811,24516.0
2024-01-29 13:30:00,87.45,87.56,87.41,87.41,35532.0,86.0909,86.1992,86.0515,86.0515,35532.0
2024-01-29 14:00:00,87.4,87.76,87.38,87.68,12207.0,86.0417,86.3961,86.022,86.3173,12207.0
2024-01-29 14:30:00,87.7,87.92,87.63,87.82,26073.0,86.337,86.5536,86.2681,86.4552,26073.0
2024-01-29 15:00:00,87.86,89.35,87.86,89.06,90581.0,86.4945,87.9614,86.4945,87.6759,90581.0
2024-01-29 15:30:00,89.15,89.35,88.6,89.28,78492.0,87.7645,87.9614,87.223,87.8925,78492.0
2024-01-30 09:30:00,89.35,90.53,89.33,90.43,211222.0,87.9614,89.123,87.9417,89.0246,211222.0
2024-01-30 10:00:00,90.46,90.63,90.16,90.59,107028.0,89.0541,89.2215,88.7588,89.1821,107028.0
2024-01-30 10:30:00,90.59,91.02,90.49,90.96,112546.0,89.1821,89.6054,89.0837,89.5464,112546.0
2024-01-30 11:00:00,90.96,91.42,90.94,91.41,83554.0,89.5464,89.9992,89.5267,89.9894,83554.0
2024-01-30 11:30:00,91.4,92.09,91.39,91.88,105875.0,89.9795,90.6588,89.9697,90.4521,105875.0
2024-01-30 12:00:00,91.87,92.16,91.77,91.99,95048.0,90.4422,90.7277,90.3438,90.5604,95048.0
2024-01-30 12:30:00,91.9,92.22,91.84,92.03,75883.0,90.4717,90.7868,90.4127,90.5997,75883.0
2024-01-30 13:00:00,92.04,92.21,91.95,92.12,40888.0,90.6096,90.7769,90.521,90.6883,40888.0
2024-01-30 13:30:00,92.19,92.34,92.1,92.25,55119.0,90.7572,90.9049,90.6686,90.8163,55119.0
2024-01-30 14:00:00,92.29,92.68,92.2,92.61,42101.0,90.8557,91.2396,90.7671,91.1707,42101.0
2024-01-30 14:30:00,92.61,92.72,92.45,92.67,42188.0,91.1707,91.279,91.0132,91.2298,42188.0
2024-01-30 15:00:00,92.67,92.84,92.57,92.73,55457.0,91.2298,91.3971,91.1313,91.2889,55457.0
2024-01-30 15:30:00,92.71,92.73,92.28,92.55,114880.0,91.2692,91.2889,90.8458,91.1116,114880.0
2024-01-31 09:30:00,92.0,93.99,91.91,92.7,128118.0,90.5702,92.5293,90.4816,91.2593,128118.0
2024-01-31 10:00:00,92.65,93.12,92.4,93.12,68813.0,91.2101,91.6728,90.964,91.6728,68813.0
2024-01-31 10:30:00,93.13,93.2,92.09,92.27,48539.0,91.6826,91.7515,90.6588,90.836,48539.0
2024-01-31 11:00:00,92.36,92.68,92.06,92.1,23550.0,90.9246,91.2396,90.6293,90.6686,23550.0
2024-01-31 11:30:00,92.23,92.23,91.4,92.01,23241.0,90.7966,90.7966,89.9795,90.58,23241.0
2024-01-31 12:00:00,91.89,92.38,91.87,92.35,18499.0,90.4619,90.9443,90.4422,90.9148,18499.0
2024-01-31 12:30:00,92.37,92.37,92.0,92.35,17502.0,90.9344,90.9344,90.5702,90.9148,17502.0
2024-01-31 13:00:00,92.19,92.23,91.86,91.87,8367.0,90.7572,90.7966,90.4324,90.4422,8367.0
2024-01-31 13:30:00,91.97,92.16,91.87,91.99,14684.0,90.5407,90.7277,90.4422,90.5604,14684.0
2024-01-31 14:00:00,92.07,92.19,91.0,91.5,88597.0,90.6391,90.7572,89.5857,90.078,88597.0
2024-01-31 14:30:00,91.58,92.53,91.01,91.08,72585.0,90.1567,91.092,89.5956,89.6645,72585.0
2024-01-31 15:00:00,91.01,91.02,89.71,90.17,75471.0,89.5956,89.6054,88.3158,88.7686,75471.0
2024-01-31 15:30:00,90.13,90.14,89.0,89.0,106152.0,88.7293,88.7391,87.6168,87.6168,106152.0
2024-02-01 09:30:00,88.59,89.62,87.99,88.05,117772.0,87.2132,88.2272,86.6225,86.6816,117772.0
2024-02-01 10:00:00,88.09,88.44,87.33,87.95,75812.0,86.721,87.0655,85.9728,86.5831,75812.0
2024-02-01 10:30:00,87.89,87.92,85.98,86.0,254088.0,86.5241,86.5536,84.6438,84.6634,254088.0
2024-02-01 11:00:00,86.0,86.5,85.57,86.43,63822.0,84.6634,85.1557,84.2401,85.0868,63822.0
2024-02-01 11:30:00,86.47,87.08,86.46,87.08,27413.0,85.1261,85.7267,85.1163,85.7267,27413.0
2024-02-01 12:00:00,87.06,88.17,87.06,87.93,53628.0,85.707,86.7997,85.707,86.5634,53628.0
2024-02-01 12:30:00,88.04,89.36,88.04,88.83,62599.0,86.6717,87.9712,86.6717,87.4495,62599.0
2024-02-01 13:00:00,88.91,89.0,88.12,88.45,37607.0,87.5282,87.6168,86.7505,87.0754,37607.0
2024-02-01 13:30:00,88.66,88.72,88.15,88.56,13438.0,87.2821,87.3412,86.78,87.1837,13438.0
2024-02-01 14:00:00,88.63,88.75,88.3,88.37,23243.0,87.2526,87.3707,86.9277,86.9966,23243.0
2024-02-01 14:30:00,88.54,89.22,88.27,88.93,28361.0,87.164,87.8334,86.8982,87.5479,28361.0
2024-02-01 15:00:00,89.09,89.4,89.01,89.14,10451.0,87.7054,88.0106,87.6267,87.7546,10451.0
2024-02-01 15:30:00,89.21,89.37,88.61,89.37,36114.0,87.8236,87.9811,87.2329,87.9811,36114.0
2024-02-02 09:30:00,88.89,89.7,88.4,88.88,132817.0,87.5085,88.3059,87.0261,87.4987,132817.0
2024-02-02 10:00:00,88.84,89.52,88.53,89.4,37975.0,87.4593,88.1287,87.1541,88.0106,37975.0
2024-02-02 10:30:00,89.48,89.99,88.94,89.87,30156.0,88.0894,88.5914,87.5578,88.4733,30156.0
2024-02-02 11:00:00,89.93,90.21,89.59,90.13,30509.0,88.5324,88.808,88.1977,88.7293,30509.0
2024-02-02 11:30:00,90.13,90.98,90.13,90.51,50918.0,88.7293,89.566,88.7293,89.1034,50918.0
2024-02-02 12:00:00,90.43,90.57,89.97,90.45,17301.0,89.0246,89.1624,88.5717,89.0443,17301.0
2024-02-02 12:30:00,90.34,90.75,89.33,90.31,61970.0,88.936,89.3396,87.9417,88.9065,61970.0
2024-02-02 13:00:00,90.41,90.87,90.27,90.27,20438.0,89.0049,89.4578,88.8671,88.8671,20438.0
2024-02-02 13:30:00,90.25,90.84,90.2,90.84,14152.0,88.8474,89.4282,88.7982,89.4282,14152.0
2024-02-02 14:00:00,90.79,91.31,90.79,91.04,30202.0,89.379,89.8909,89.379,89.6251,30202.0
2024-02-02 14:30:00,91.12,91.55,91.04,91.54,25303.0,89.7039,90.1272,89.6251,90.1173,25303.0
2024-02-02 15:00:00,91.5,91.68,91.3,91.67,35223.0,90.078,90.2552,89.8811,90.2453,35223.0
2024-02-02 15:30:00,91.69,91.69,90.5,90.5,58757.0,90.265,90.265,89.0935,89.0935,58757.0
2024-02-05 09:30:00,88.93,89.55,88.56,89.07,77183.0,87.5479,88.1583,87.1837,87.6857,77183.0
2024-02-05 10:00:00,89.03,89.03,87.7,88.16,80433.0,87.6464,87.6464,86.337,86.7899,80433.0
2024-02-05 10:30:00,88.2,88.5,88.06,88.15,28794.0,86.8293,87.1246,86.6914,86.78,28794.0
2024-02-05 11:00:00,88.18,88.85,88.09,88.6,23086.0,86.8096,87.4692,86.721,87.223,23086.0
2024-02-05 11:30:00,88.69,88.69,88.32,88.4,22071.0,87.3116,87.3116,86.9474,87.0261,22071.0
2024-02-05 12:00:00,88.35,88.76,88.32,88.76,31613.0,86.9769,87.3805,86.9474,87.3805,31613.0
2024-02-05 12:30:00,88.77,89.05,88.67,88.94,25496.0,87.3904,87.666,87.2919,87.5578,25496.0
2024-02-05 13:00:00,88.92,89.21,88.71,88.72,26499.0,87.5381,87.8236,87.3313,87.3412,26499.0
2024-02-05 13:30:00,88.72,89.24,88.72,89.1,9037.0,87.3412,87.8531,87.3412,87.7153,9037.0
2024-02-05 14:00:00,89.12,89.38,89.02,89.38,14791.0,87.735,87.9909,87.6365,87.9909,14791.0
2024-02-05 14:30:00,89.37,89.56,89.35,89.53,18048.0,87.9811,88.1681,87.9614,88.1386,18048.0
2024-02-05 15:00:00,89.54,89.55,88.98,89.51,16082.0,88.1484,88.1583,87.5971,88.1189,16082.0
2024-02-05 15:30:00,89.51,89.68,88.8,88.9,54293.0,88.1189,88.2863,87.4199,87.5184,54293.0
2024-02-06 09:30:00,88.57,89.76,88.51,88.95,87536.0,87.1935,88.365,87.1344,87.5676,87536.0
2024-02-06 10:00:00,88.95,88.95,88.17,88.81,76550.0,87.5676,87.5676,86.7997,87.4298,76550.0
2024-02-06 10:30:00,88.78,89.07,88.53,88.67,58259.0,87.4002,87.6857,87.1541,87.2919,58259.0
2024-02-06 11:00:00,88.67,89.14,88.57,89.03,15576.0,87.2919,87.7546,87.1935,87.6464,15576.0
2024-02-06 11:30:00,88.99,89.05,88.67,88.72,15598.0,87.607,87.666,87.2919,87.3412,15598.0
2024-02-06 12:00:00,88.57,88.76,88.57,88.71,33666.0,87.1935,87.3805,87.1935,87.3313,33666.0
2024-02-06 12:30:00,88.83,88.92,88.71,88.87,22577.0,87.4495,87.5381,87.3313,87.4888,22577.0
2024-02-06 13:00:00,88.81,88.97,88.56,88.69,6320.0,87.4298,87.5873,87.1837,87.3116,6320.0
2024-02-06 13:30:00,88.86,89.23,88.86,89.18,11499.0,87.479,87.8432,87.479,87.794,11499.0
2024-02-06 14:00:00,89.11,89.11,88.53,88.53,19599.0,87.7251,87.7251,87.1541,87.1541,19599.0
2024-02-06 14:30:00,88.56,88.98,88.48,88.95,28764.0,87.1837,87.5971,87.1049,87.5676,28764.0
2024-02-06 15:00:00,88.91,89.24,88.85,88.96,37356.0,87.5282,87.8531,87.4692,87.5774,37356.0
2024-02-06 15:30:00,88.97,89.61,88.87,89.58,51340.0,87.5873,88.2173,87.4888,88.1878,51340.0
2024-02-07 09:30:00,90.58,90.92,88.93,89.17,97462.0,89.1723,89.507,87.5479,87.7842,97462.0
2024-02-07 10:00:00,89.1,90.66,89.09,90.66,63445.0,87.7153,89.251,87.7054,89.251,63445.0
2024-02-07 10:30:00,90.69,90.71,89.98,90.07,32641.0,89.2806,89.3002,88.5816,88.6702,32641.0
2024-02-07 11:00:00,90.11,90.37,89.97,90.29,18464.0,88.7096,88.9655,88.5717,88.8868,18464.0
2024-02-07 11:30:00,90.32,90.71,90.32,90.59,11029.0,88.9163,89.3002,88.9163,89.1821,11029.0
2024-02-07 12:00:00,90.6,90.96,90.6,90.88,26516.0,89.192,89.5464,89.192,89.4676,26516.0
2024-02-07 12:30:00,90.86,91.22,90.85,91.15,15008.0,89.4479,89.8023,89.4381,89.7334,15008.0
2024-02-07 13:00:00,91.17,91.63,91.13,91.53,46083.0,89.7531,90.2059,89.7137,90.1075,46083.0
2024-02-07 13:30:00,91.59,91.67,91.22,91.53,24339.0,90.1666,90.2453,89.8023,90.1075,24339.0
2024-02-07 14:00:00,91.59,91.66,91.38,91.48,10590.0,90.1666,90.2355,89.9598,90.0583,10590.0
2024-02-07 14:30:00,91.54,91.66,91.39,91.55,21299.0,90.1173,90.2355,89.9697,90.1272,21299.0
2024-02-07 15:00:00,91.65,91.67,91.23,91.33,36149.0,90.2256,90.2453,89.8122,89.9106,36149.0
2024-02-07 15:30:00,91.3,91.47,91.0,91.43,45022.0,89.8811,90.0484,89.5857,90.0091,45022.0
2024-02-08 09:30:00,90.19,91.0,89.42,89.75,87935.0,88.7883,89.5857,88.0303,88.3552,87935.0
2024-02-08 10:00:00,89.79,90.33,89.39,89.59,39160.0,88.3945,88.9261,88.0008,88.1977,39160.0
2024-02-08 10:30:00,89.57,89.71,88.87,89.15,96353.0,88.178,88.3158,87.4888,87.7645,96353.0
2024-02-08 11:00:00,89.21,89.22,88.54,88.68,88853.0,87.8236,87.8334,87.164,87.3018,88853.0
2024-02-08 11:30:00,88.73,89.11,88.6,89.06,45183.0,87.351,87.7251,87.223,87.6759,45183.0
2024-02-08 12:00:00,89.12,89.36,89.07,89.3,15264.0,87.735,87.9712,87.6857,87.9122,15264.0
2024-02-08 12:30:00,89.27,89.34,89.15,89.34,49402.0,87.8826,87.9515,87.7645,87.9515,49402.0
2024-02-08 13:00:00,89.31,89.71,89.15,89.25,72673.0,87.922,88.3158,87.7645,87.8629,72673.0
2024-02-08 13:30:00,89.23,90.12,89.16,90.09,28963.0,87.8432,88.7194,87.7743,88.6899,28963.0
2024-02-08 14:00:00,90.19,90.47,90.12,90.42,53973.0,88.7883,89.064,88.7194,89.0148,53973.0
2024-02-08 14:30:00,90.39,90.39,90.07,90.24,51828.0,88.9852,88.9852,88.6702,88.8375,51828.0
2024-02-08 15:00:00,90.23,90.32,90.1,90.2,10929.0,88.8277,88.9163,88.6997,88.7982,10929.0
2024-02-08 15:30:00,90.31,90.35,89.73,90.16,48842.0,88.9065,88.9458,88.3355,88.7588,48842.0
2024-02-09 09:30:00,90.13,90.36,89.45,89.83,66399.0,88.7293,88.9557,88.0598,88.4339,66399.0
2024-02-09 10:00:00,89.93,90.09,89.42,89.56,48468.0,88.5324,88.6899,88.0303,88.1681,48468.0
2024-02-09 10:30:00,89.51,89.8,89.25,89.79,35592.0,88.1189,88.4044,87.8629,88.3945,35592.0
2024-02-09 11:00:00,89.8,89.82,89.53,89.64,21327.0,88.4044,88.4241,88.1386,88.2469,21327.0
2024-02-09 11:30:00,89.62,89.62,89.17,89.42,36211.0,88.2272,88.2272,87.7842,88.0303,36211.0
2024-02-09 12:00:00,89.33,90.1,89.24,90.1,31899.0,87.9417,88.6997,87.8531,88.6997,31899.0
2024-02-09 12:30:00,90.11,90.39,89.99,90.26,38559.0,88.7096,88.9852,88.5914,88.8572,38559.0
2024-02-09 13:00:00,90.26,90.56,90.07,90.5,18839.0,88.8572,89.1526,88.6702,89.0935,18839.0
2024-02-09 13:30:00,90.54,90.73,90.47,90.66,15314.0,89.1329,89.3199,89.064,89.251,15314.0
2024-02-09 14:00:00,90.67,90.86,90.64,90.76,20339.0,89.2609,89.4479,89.2313,89.3495,20339.0
2024-02-09 14:30:00,90.75,91.0,90.65,90.65,36319.0,89.3396,89.5857,89.2412,89.2412,36319.0
2024-02-09 15:00:00,90.58,90.93,90.48,90.8,32338.0,89.1723,89.5168,89.0738,89.3888,32338.0
2024-02-09 15:30:00,90.84,90.94,90.47,90.84,51013.0,89.4282,89.5267,89.064,89.4282,51013.0
2024-02-12 09:30:00,90.88,91.72,90.3,91.21,124046.0,89.4676,90.2945,88.8966,89.7925,124046.0
2024-02-12 10:00:00,91.27,91.48,91.12,91.45,34292.0,89.8515,90.0583,89.7039,90.0287,34292.0
2024-02-12 10:30:00,91.5,91.83,91.44,91.73,34966.0,90.078,90.4028,90.0189,90.3044,34966.0
2024-02-12 11:00:00,91.78,92.64,91.77,92.58,60245.0,90.3536,91.2002,90.3438,91.1412,60245.0
2024-02-12 11:30:00,92.75,93.1,92.75,93.02,48808.0,91.3085,91.6531,91.3085,91.5743,48808.0
2024-02-12 12:00:00,93.03,93.08,92.7,92.87,22985.0,91.5842,91.6334,91.2593,91.4267,22985.0
2024-02-12 12:30:00,92.78,92.9,92.7,92.82,14898.0,91.3381,91.4562,91.2593,91.3775,14898.0
2024-02-12 13:00:00,92.84,93.12,92.75,92.85,29903.0,91.3971,91.6728,91.3085,91.407,29903.0
2024-02-12 13:30:00,92.99,93.34,92.91,93.25,48969.0,91.5448,91.8894,91.4661,91.8008,48969.0
2024-02-12 14:00:00,93.17,93.28,92.24,92.42,56421.0,91.722,91.8303,90.8065,90.9837,56421.0
2024-02-12 14:30:00,92.43,92.5,91.97,92.23,40037.0,90.9935,91.0624,90.5407,90.7966,40037.0
2024-02-12 15:00:00,92.24,92.32,92.02,92.18,19561.0,90.8065,90.8852,90.5899,90.7474,19561.0
2024-02-12 15:30:00,92.11,92.28,91.89,92.0,34965.0,90.6785,90.8458,90.4619,90.5702,34965.0
2024-02-13 09:30:00,90.01,90.68,88.4,88.48,228018.0,88.6111,89.2707,87.0261,87.1049,228018.0
2024-02-13 10:00:00,88.48,88.73,88.2,88.53,58358.0,87.1049,87.351,86.8293,87.1541,58358.0
2024-02-13 10:30:00,88.63,88.63,88.02,88.08,52040.0,87.2526,87.2526,86.6521,86.7111,52040.0
2024-02-13 11:00:00,88.1,89.03,88.07,88.94,30951.0,86.7308,87.6464,86.7013,87.5578,30951.0
2024-02-13 11:30:00,88.92,89.23,88.87,88.96,49473.0,87.5381,87.8432,87.4888,87.5774,49473.0
2024-02-13 12:00:00,88.91,88.94,88.55,88.58,27210.0,87.5282,87.5578,87.1738,87.2033,27210.0
2024-02-13 12:30:00,88.63,89.02,88.57,88.69,34395.0,87.2526,87.6365,87.1935,87.3116,34395.0
2024-02-13 13:00:00,88.67,88.67,87.99,88.05,43853.0,87.2919,87.2919,86.6225,86.6816,43853.0
2024-02-13 13:30:00,88.0,88.1,87.66,87.8,39496.0,86.6324,86.7308,86.2976,86.4355,39496.0
2024-02-13 14:00:00,87.75,87.76,86.7,86.84,123247.0,86.3862,86.3961,85.3526,85.4904,123247.0
2024-02-13 14:30:00,86.84,87.4,86.26,86.62,91977.0,85.4904,86.0417,84.9194,85.2738,91977.0
2024-02-13 15:00:00,86.6,86.69,86.29,86.69,34702.0,85.2541,85.3427,84.9489,85.3427,34702.0
2024-02-13 15:30:00,86.67,88.5,86.57,88.5,189540.0,85.323,87.1246,85.2246,87.1246,189540.0
2024-02-14 09:30:00,89.76,90.33,89.2,90.08,154453.0,88.365,88.9261,87.8137,88.68,154453.0
2024-02-14 10:00:00,90.16,90.71,89.89,90.49,63442.0,88.7588,89.3002,88.493,89.0837,63442.0
2024-02-14 10:30:00,90.53,90.7,89.76,89.78,74036.0,89.123,89.2904,88.365,88.3847,74036.0
2024-02-14 11:00:00,89.67,90.09,89.36,90.0,90472.0,88.2764,88.6899,87.9712,88.6013,90472.0
2024-02-14 11:30:00,90.05,90.12,89.38,89.45,31284.0,88.6505,88.7194,87.9909,88.0598,31284.0
2024-02-14 12:00:00,89.45,89.62,88.96,89.49,26834.0,88.0598,88.2272,87.5774,88.0992,26834.0
2024-02-14 12:30:00,89.56,89.78,89.56,89.77,18742.0,88.1681,88.3847,88.1681,88.3749,18742.0
2024-02-14 13:00:00,89.78,89.93,89.45,89.66,21234.0,88.3847,88.5324,88.0598,88.2666,21234.0
2024-02-14 13:30:00,89.67,90.26,89.67,89.82,10809.0,88.2764,88.8572,88.2764,88.4241,10809.0
2024-02-14 14:00:00,89.84,90.06,89.24,90.02,25918.0,88.4438,88.6603,87.8531,88.621,25918.0
2024-02-14 14:30:00,90.03,90.14,89.88,90.07,13881.0,88.6308,88.7391,88.4831,88.6702,13881.0
2024-02-14 15:00:00,90.12,90.79,89.94,90.77,51023.0,88.7194,89.379,88.5422,89.3593,51023.0
2024-02-14 15:30:00,90.75,91.09,90.35,91.01,63940.0,89.3396,89.6743,88.9458,89.5956,63940.0
2024-02-15 09:30:00,91.72,94.29,91.66,94.08,180432.0,90.2945,92.8246,90.2355,92.6179,180432.0
2024-02-15 10:00:00,94.15,94.52,93.5,93.6,121525.0,92.6868,93.051,92.0469,92.1453,121525.0
2024-02-15 10:30:00,93.59,93.82,93.26,93.6,111182.0,92.1355,92.3619,91.8106,92.1453,111182.0
2024-02-15 11:00:00,93.66,93.83,93.35,93.45,71347.0,92.2044,92.3718,91.8992,91.9977,71347.0
2024-02-15 11:30:00,93.47,94.82,93.43,94.42,164455.0,92.0173,93.3464,91.978,92.9526,164455.0
2024-02-15 12:00:00,94.35,94.66,94.35,94.6,89041.0,92.8837,93.1889,92.8837,93.1298,89041.0
2024-02-15 12:30:00,94.58,94.68,94.3,94.32,120735.0,93.1101,93.2085,92.8345,92.8541,120735.0
2024-02-15 13:00:00,94.31,94.89,94.11,94.86,93563.0,92.8443,93.4153,92.6474,93.3857,93563.0
2024-02-15 13:30:00,94.88,95.24,94.55,95.2,134716.0,93.4054,93.7598,93.0806,93.7205,134716.0
2024-02-15 14:00:00,95.25,95.68,95.24,95.6,134037.0,93.7697,94.193,93.7598,94.1142,134037.0
2024-02-15 14:30:00,95.59,95.97,95.48,95.78,105013.0,94.1044,94.4785,93.9961,94.2914,105013.0
2024-02-15 15:00:00,95.81,96.03,95.56,95.81,78160.0,94.321,94.5376,94.0749,94.321,78160.0
2024-02-15 15:30:00,95.8,95.8,95.12,95.44,102523.0,94.3111,94.3111,93.6417,93.9567,102523.0
2024-02-16 09:30:00,94.91,95.1,93.9,94.9,120412.0,93.435,93.622,92.4407,93.4251,120412.0
2024-02-16 10:00:00,94.78,95.45,94.74,95.14,52418.0,93.307,93.9666,93.2676,93.6614,52418.0
2024-02-16 10:30:00,95.01,95.43,94.9,95.1,20563.0,93.5334,93.9469,93.4251,93.622,20563.0
2024-02-16 11:00:00,95.08,95.25,94.51,95.22,101427.0,93.6023,93.7697,93.0412,93.7402,101427.0
2024-02-16 11:30:00,95.24,95.68,95.06,95.45,67658.0,93.7598,94.193,93.5826,93.9666,67658.0
2024-02-16 12:00:00,95.44,95.55,95.33,95.47,29006.0,93.9567,94.065,93.8484,93.9863,29006.0
2024-02-16 12:30:00,95.46,95.56,95.33,95.37,20555.0,93.9764,94.0749,93.8484,93.8878,20555.0
2024-02-16 13:00:00,95.3,95.55,94.79,95.41,66412.0,93.8189,94.065,93.3168,93.9272,66412.0
2024-02-16 13:30:00,95.44,95.53,95.21,95.53,24841.0,93.9567,94.0453,93.7303,94.0453,24841.0
2024-02-16 14:00:00,95.55,95.69,95.44,95.56,16810.0,94.065,94.2028,93.9567,94.0749,16810.0
2024-02-16 14:30:00,95.44,95.44,94.22,94.75,64203.0,93.9567,93.9567,92.7557,93.2775,64203.0
2024-02-16 15:00:00,94.79,94.99,94.64,94.93,34842.0,93.3168,93.5137,93.1692,93.4547,34842.0
2024-02-16 15:30:00,95.02,95.02,93.97,94.48,96458.0,93.5433,93.5433,92.5096,93.0117,96458.0
2024-02-20 09:30:00,92.57,93.79,92.22,93.65,149931.0,91.1313,92.3324,90.7868,92.1946,149931.0
2024-02-20 10:00:00,93.8,94.22,93.38,93.97,60012.0,92.3422,92.7557,91.9287,92.5096,60012.0
2024-02-20 10:30:00,94.03,94.62,93.85,94.43,24943.0,92.5686,93.1495,92.3914,92.9624,24943.0
2024-02-20 11:00:00,94.49,94.49,94.0,94.34,21130.0,93.0215,93.0215,92.5391,92.8738,21130.0
2024-02-20 11:30:00,94.42,94.42,94.01,94.02,19456.0,92.9526,92.9526,92.549,92.5588,19456.0
2024-02-20 12:00:00,94.06,94.06,93.56,93.76,22330.0,92.5982,92.5982,92.106,92.3028,22330.0
2024-02-20 12:30:00,93.74,93.91,93.36,93.72,15122.0,92.2832,92.4505,91.9091,92.2635,15122.0
2024-02-20 13:00:00,93.75,93.89,93.51,93.67,8136.0,92.293,92.4308,92.0567,92.2142,8136.0
2024-02-20 13:30:00,93.4,93.87,93.23,93.86,23698.0,91.9484,92.4111,91.7811,92.4013,23698.0
2024-02-20 14:00:00,93.88,93.98,93.51,93.96,10001.0,92.421,92.5194,92.0567,92.4997,10001.0
2024-02-20 14:30:00,93.92,94.35,93.83,94.35,16284.0,92.4604,92.8837,92.3718,92.8837,16284.0
2024-02-20 15:00:00,94.36,94.38,93.98,94.21,12770.0,92.8935,92.9132,92.5194,92.7458,12770.0
2024-02-20 15:30:00,94.28,94.28,93.15,93.49,136691.0,92.8148,92.8148,91.7023,92.037,136691.0
2024-02-21 09:30:00,93.14,93.66,92.28,92.49,153412.0,91.6925,92.2044,90.8458,91.0526,153412.0
2024-02-21 10:00:00,92.55,93.24,92.53,93.08,43176.0,91.1116,91.7909,91.092,91.6334,43176.0
2024-02-21 10:30:00,93.1,93.23,92.87,93.12,27290.0,91.6531,91.7811,91.4267,91.6728,27290.0
2024-02-21 11:00:00,93.09,93.49,92.9,93.27,17739.0,91.6433,92.037,91.4562,91.8205,17739.0
2024-02-21 11:30:00,93.28,93.31,93.03,93.2,12691.0,91.8303,91.8598,91.5842,91.7515,12691.0
2024-02-21 12:00:00,93.27,93.34,93.09,93.17,18819.0,91.8205,91.8894,91.6433,91.722,18819.0
2024-02-21 12:30:00,93.15,93.29,92.83,93.29,5793.0,91.7023,91.8401,91.3873,91.8401,5793.0
2024-02-21 13:00:00,93.09,93.43,92.66,93.27,21711.0,91.6433,91.978,91.2199,91.8205,21711.0
2024-02-21 13:30:00,93.33,93.63,93.23,93.55,14285.0,91.8795,92.1749,91.7811,92.0961,14285.0
2024-02-21 14:00:00,93.56,93.89,93.19,93.48,30447.0,92.106,92.4308,91.7417,92.0272,30447.0
2024-02-21 14:30:00,93.52,93.55,92.95,93.39,20527.0,92.0666,92.0961,91.5054,91.9386,20527.0
2024-02-21 15:00:00,93.32,93.34,92.6,92.88,32388.0,91.8697,91.8894,91.1609,91.4365,32388.0
2024-02-21 15:30:00,92.93,94.43,92.9,94.32,90293.0,91.4857,92.9624,91.4562,92.8541,90293.0
2024-02-22 09:30:00,95.7,97.7,95.5,97.59,141561.0,94.2127,96.1816,94.0158,96.0733,141561.0
2024-02-22 10:00:00,97.64,97.73,96.81,97.31,106466.0,96.1225,96.2111,95.3054,95.7977,106466.0
2024-02-22 10:30:00,97.19,97.46,97.05,97.18,79673.0,95.6795,95.9453,95.5417,95.6697,79673.0
2024-02-22 11:00:00,97.14,97.6,97.0,97.49,84646.0,95.6303,96.0832,95.4925,95.9749,84646.0
2024-02-22 11:30:00,97.51,97.78,97.39,97.57,87497.0,95.9946,96.2604,95.8764,96.0536,87497.0
2024-02-22 12:00:00,97.58,97.9,97.43,97.86,68094.0,96.0635,96.3785,95.9158,96.3391,68094.0
2024-02-22 12:30:00,97.89,97.89,97.55,97.78,25303.0,96.3687,96.3687,96.0339,96.2604,25303.0
2024-02-22 13:00:00,97.7,97.93,97.4,97.9,45930.0,96.1816,96.408,95.8863,96.3785,45930.0
2024-02-22 13:30:00,97.95,98.02,97.64,97.85,38578.0,96.4277,96.4966,96.1225,96.3293,38578.0
2024-02-22 14:00:00,97.85,98.67,97.83,98.66,62688.0,96.3293,97.1365,96.3096,97.1267,62688.0
2024-02-22 14:30:00,98.65,98.66,97.66,97.67,59356.0,97.1168,97.1267,96.1422,96.1521,59356.0
2024-02-22 15:00:00,97.68,98.33,97.67,98.17,33395.0,96.1619,96.8018,96.1521,96.6443,33395.0
2024-02-22 15:30:00,98.14,98.45,97.85,97.85,79505.0,96.6148,96.92,96.3293,96.3293,79505.0
2024-02-23 09:30:00,98.59,100.05,98.59,100.05,246079.0,97.0578,98.4951,97.0578,98.4951,246079.0
2024-02-23 10:00:00,100.0,100.13,99.61,99.98,92496.0,98.4459,98.5738,98.0619,98.4262,92496.0
2024-02-23 10:30:00,100.0,100.22,99.63,100.05,90695.0,98.4459,98.6624,98.0816,98.4951,90695.0
2024-02-23 11:00:00,100.09,100.09,99.14,99.52,68146.0,98.5345,98.5345,97.5992,97.9733,68146.0
2024-02-23 11:30:00,99.5,99.62,99.26,99.36,29869.0,97.9536,98.0718,97.7174,97.8158,29869.0
2024-02-23 12:00:00,99.45,99.75,99.33,99.47,23255.0,97.9044,98.1998,97.7863,97.9241,23255.0
2024-02-23 12:30:00,99.25,99.65,99.25,99.56,15377.0,97.7075,98.1013,97.7075,98.0127,15377.0
2024-02-23 13:00:00,99.49,99.49,99.2,99.43,15904.0,97.9438,97.9438,97.6583,97.8847,15904.0
2024-02-23 13:30:00,99.35,99.44,99.03,99.04,13618.0,97.806,97.8946,97.4909,97.5008,13618.0
2024-02-23 14:00:00,99.06,99.11,98.61,98.65,19307.0,97.5205,97.5697,97.0775,97.1168,19307.0
2024-02-23 14:30:00,98.6,98.79,98.49,98.79,28821.0,97.0676,97.2547,96.9593,97.2547,28821.0
2024-02-23 15:00:00,98.76,99.24,98.76,99.11,20525.0,97.2251,97.6977,97.2251,97.5697,20525.0
2024-02-23 15:30:00,99.16,99.29,98.85,98.85,44470.0,97.6189,97.7469,97.3137,97.3137,44470.0
2024-02-26 09:30:00,98.77,100.7,98.66,100.68,103964.0,97.235,99.135,97.1267,99.1153,103964.0
2024-02-26 10:00:00,100.68,100.73,98.69,98.73,216956.0,99.1153,99.1645,97.1562,97.1956,216956.0
2024-02-26 10:30:00,98.73,98.8,98.01,98.48,56055.0,97.1956,97.2645,96.4868,96.9495,56055.0
2024-02-26 11:00:00,98.47,98.66,98.21,98.48,22212.0,96.9396,97.1267,96.6837,96.9495,22212.0
2024-02-26 11:30:00,98.52,98.55,98.23,98.55,29204.0,96.9889,97.0184,96.7034,97.0184,29204.0
2024-02-26 12:00:00,98.48,98.63,98.36,98.63,7851.0,96.9495,97.0972,96.8314,97.0972,7851.0
2024-02-26 12:30:00,98.62,98.62,98.16,98.16,21622.0,97.0873,97.0873,96.6345,96.6345,21622.0
2024-02-26 13:00:00,98.22,98.22,97.42,97.5,74916.0,96.6935,96.6935,95.906,95.9847,74916.0
2024-02-26 13:30:00,97.46,97.74,97.04,97.7,33428.0,95.9453,96.221,95.5319,96.1816,33428.0
2024-02-26 14:00:00,97.67,97.92,97.45,97.92,38715.0,96.1521,96.3982,95.9355,96.3982,38715.0
2024-02-26 14:30:00,97.93,97.94,97.59,97.67,12867.0,96.408,96.4179,96.0733,96.1521,12867.0
2024-02-26 15:00:00,97.74,98.0,97.69,97.81,12437.0,96.221,96.4769,96.1718,96.2899,12437.0
2024-02-26 15:30:00,97.82,98.13,97.46,97.52,54203.0,96.2997,96.6049,95.9453,96.0044,54203.0
2024-02-27 09:30:00,97.99,98.12,96.9,97.05,97963.0,96.4671,96.5951,95.394,95.5417,97963.0
2024-02-27 10:00:00,97.06,97.15,96.32,96.92,66999.0,95.5516,95.6402,94.8231,95.4137,66999.0
2024-02-27 10:30:00,96.91,96.93,96.47,96.66,57668.0,95.4039,95.4236,94.9707,95.1578,57668.0
2024-02-27 11:00:00,96.71,96.97,96.7,96.92,52150.0,95.207,95.463,95.1972,95.4137,52150.0
2024-02-27 11:30:00,96.9,97.02,96.52,96.87,49592.0,95.394,95.5122,95.0199,95.3645,49592.0
2024-02-27 12:00:00,96.79,96.79,96.58,96.73,34288.0,95.2858,95.2858,95.079,95.2267,34288.0
2024-02-27 12:30:00,96.76,97.1,96.76,97.0,10104.0,95.2562,95.5909,95.2562,95.4925,10104.0
2024-02-27 13:00:00,96.91,97.33,96.89,97.05,26933.0,95.4039,95.8174,95.3842,95.5417,26933.0
2024-02-27 13:30:00,97.07,97.25,97.07,97.17,38381.0,95.5614,95.7386,95.5614,95.6598,38381.0
2024-02-27 14:00:00,97.17,97.59,97.03,97.33,17593.0,95.6598,96.0733,95.522,95.8174,17593.0
2024-02-27 14:30:00,97.34,97.41,97.13,97.41,19789.0,95.8272,95.8961,95.6205,95.8961,19789.0
2024-02-27 15:00:00,97.49,97.8,97.35,97.73,23306.0,95.9749,96.2801,95.837,96.2111,23306.0
2024-02-27 15:30:00,97.71,98.37,97.68,98.31,76205.0,96.1915,96.8412,96.1619,96.7821,76205.0
2024-02-28 09:30:00,97.69,99.24,97.65,99.03,71264.0,96.1718,97.6977,96.1324,97.4909,71264.0
2024-02-28 10:00:00,99.09,99.58,98.94,99.57,111022.0,97.55,98.0324,97.4023,98.0225,111022.0
2024-02-28 10:30:00,99.65,100.25,99.59,100.25,78220.0,98.1013,98.692,98.0422,98.692,78220.0
2024-02-28 11:00:00,100.3,100.38,100.0,100.04,23238.0,98.7412,98.82,98.4459,98.4852,23238.0
2024-02-28 11:30:00,100.04,100.09,99.7,99.96,13725.0,98.4852,98.5345,98.1505,98.4065,13725.0
2024-02-28 12:00:00,99.95,100.03,99.43,99.61,23029.0,98.3966,98.4754,97.8847,98.0619,23029.0
2024-02-28 12:30:00,99.55,99.85,99.47,99.71,7182.0,98.0029,98.2982,97.9241,98.1604,7182.0
2024-02-28 13:00:00,99.72,99.99,99.56,99.99,6770.0,98.1702,98.436,98.0127,98.436,6770.0
2024-02-28 13:30:00,100.0,100.08,99.82,99.97,19324.0,98.4459,98.5246,98.2687,98.4163,19324.0
2024-02-28 14:00:00,99.88,99.93,98.97,99.46,49127.0,98.3277,98.377,97.4319,97.9143,49127.0
2024-02-28 14:30:00,99.25,99.28,98.95,99.1,42231.0,97.7075,97.7371,97.4122,97.5599,42231.0
2024-02-28 15:00:00,99.14,99.36,98.96,99.36,49556.0,97.5992,97.8158,97.422,97.8158,49556.0
2024-02-28 15:30:00,99.36,99.45,98.93,99.36,69329.0,97.8158,97.9044,97.3925,97.8158,69329.0
2024-02-29 09:30:00,100.3,100.68,99.49,99.76,93002.0,98.7412,99.1153,97.9438,98.2096,93002.0
2024-02-29 10:00:00,99.99,100.02,98.59,99.43,45732.0,98.436,98.4656,97.0578,97.8847,45732.0
2024-02-29 10:30:00,99.5,99.5,98.73,98.97,32660.0,97.9536,97.9536,97.1956,97.4319,32660.0
2024-02-29 11:00:00,99.02,99.22,98.89,99.02,12868.0,97.4811,97.678,97.3531,97.4811,12868.0
2024-02-29 11:30:00,99.02,99.02,97.98,98.14,48877.0,97.4811,97.4811,96.4573,96.6148,48877.0
2024-02-29 12:00:00,98.1,98.52,98.1,98.39,12053.0,96.5754,96.9889,96.5754,96.8609,12053.0
2024-02-29 12:30:00,98.4,98.94,98.38,98.87,15604.0,96.8707,97.4023,96.851,97.3334,15604.0
2024-02-29 13:00:00,98.85,99.09,98.65,98.8,60218.0,97.3137,97.55,97.1168,97.2645,60218.0
2024-02-29 13:30:00,98.83,99.06,98.82,98.98,30075.0,97.294,97.5205,97.2842,97.4417,30075.0
2024-02-29 14:00:00,98.98,99.2,98.78,98.95,27478.0,97.4417,97.6583,97.2448,97.4122,27478.0
2024-02-29 14:30:00,98.8,98.86,98.43,98.75,35760.0,97.2645,97.3236,96.9003,97.2153,35760.0
2024-02-29 15:00:00,98.76,99.01,98.72,99.0,12522.0,97.2251,97.4713,97.1858,97.4614,12522.0
2024-02-29 15:30:00,99.11,99.89,98.87,98.9,102878.0,97.5697,98.3376,97.3334,97.363,102878.0
2024-03-01 09:30:00,98.97,99.74,97.74,98.14,77464.0,97.4319,98.1899,96.221,96.6148,77464.0
2024-03-01 10:00:00,98.27,99.12,97.99,99.12,61618.0,96.7428,97.5795,96.4671,97.5795,61618.0
2024-03-01 10:30:00,99.18,99.18,98.46,98.93,26331.0,97.6386,97.6386,96.9298,97.3925,26331.0
2024-03-01 11:00:00,99.09,99.33,98.32,98.33,25616.0,97.55,97.7863,96.792,96.8018,25616.0
2024-03-01 11:30:00,98.21,98.45,97.76,98.4,50490.0,96.6837,96.92,96.2407,96.8707,50490.0
2024-03-01 12:00:00,98.43,98.71,98.33,98.55,6023.0,96.9003,97.1759,96.8018,97.0184,6023.0
2024-03-01 12:30:00,98.54,98.88,98.5,98.56,7617.0,97.0086,97.3433,96.9692,97.0282,7617.0
2024-03-01 13:00:00,98.5,98.5,98.19,98.31,8971.0,96.9692,96.9692,96.664,96.7821,8971.0
2024-03-01 13:30:00,98.33,98.61,98.02,98.61,14507.0,96.8018,97.0775,96.4966,97.0775,14507.0
2024-03-01 14:00:00,98.76,98.88,98.57,98.81,14316.0,97.2251,97.3433,97.0381,97.2744,14316.0
2024-03-01 14:30:00,98.9,98.96,98.57,98.7,16200.0,97.363,97.422,97.0381,97.1661,16200.0
2024-03-01 15:00:00,98.65,98.77,98.32,98.68,21374.0,97.1168,97.235,96.792,97.1464,21374.0
2024-03-01 15:30:00,98.73,98.88,98.59,98.69,42303.0,97.1956,97.3433,97.0578,97.1562,42303.0
2024-03-04 09:30:00,98.15,99.54,98.0,99.43,129414.0,96.6246,97.993,96.4769,97.8847,129414.0
2024-03-04 10:00:00,99.62,100.12,98.82,100.12,119307.0,98.0718,98.564,97.2842,98.564,119307.0
2024-03-04 10:30:00,100.13,100.15,99.23,99.48,37880.0,98.5738,98.5935,97.6878,97.9339,37880.0
2024-03-04 11:00:00,99.35,99.52,98.93,99.13,34438.0,97.806,97.9733,97.3925,97.5894,34438.0
2024-03-04 11:30:00,99.11,99.66,99.1,99.55,24786.0,97.5697,98.1111,97.5599,98.0029,24786.0
2024-03-04 12:00:00,99.53,99.91,99.51,99.91,67054.0,97.9832,98.3573,97.9635,98.3573,67054.0
2024-03-04 12:30:00,99.89,99.97,99.65,99.83,8057.0,98.3376,98.4163,98.1013,98.2785,8057.0
2024-03-04 13:00:00,99.9,100.01,99.55,99.65,27339.0,98.3474,98.4557,98.0029,98.1013,27339.0
2024-03-04 13:30:00,99.6,99.8,99.21,99.26,16887.0,98.0521,98.249,97.6681,97.7174,16887.0
2024-03-04 14:00:00,99.31,99.35,98.83,99.29,9947.0,97.7666,97.806,97.294,97.7469,9947.0
2024-03-04 14:30:00,99.28,100.12,99.24,100.06,47981.0,97.7371,98.564,97.6977,98.5049,47981.0
2024-03-04 15:00:00,99.96,100.24,99.85,99.85,37614.0,98.4065,98.6821,98.2982,98.2982,37614.0
2024-03-04 15:30:00,99.84,99.88,99.17,99.26,42579.0,98.2884,98.3277,97.6288,97.7174,42579.0
2024-03-05 09:30:00,98.48,100.46,98.48,100.27,101203.0,96.9495,98.8987,96.9495,98.7117,101203.0
2024-03-05 10:00:00,100.41,101.13,100.06,100.5,126445.0,98.8495,99.5583,98.5049,98.9381,126445.0
2024-03-05 10:30:00,100.46,100.89,100.23,100.75,37439.0,98.8987,99.322,98.6723,99.1842,37439.0
2024-03-05 11:00:00,100.82,100.88,100.18,100.31,29392.0,99.2531,99.3122,98.6231,98.751,29392.0
2024-03-05 11:30:00,100.52,100.7,99.53,99.75,60964.0,98.9578,99.135,97.9832,98.1998,60964.0
2024-03-05 12:00:00,99.83,100.21,99.66,100.19,8814.0,98.2785,98.6526,98.1111,98.6329,8814.0
2024-03-05 12:30:00,100.11,100.26,99.76,100.09,23371.0,98.5542,98.7018,98.2096,98.5345,23371.0
2024-03-05 13:00:00,100.14,100.29,99.98,100.25,20549.0,98.5837,98.7314,98.4262,98.692,20549.0
2024-03-05 13:30:00,100.19,100.49,99.95,100.12,33931.0,98.6329,98.9282,98.3966,98.564,33931.0
2024-03-05 14:00:00,100.09,100.4,99.91,100.11,32968.0,98.5345,98.8396,98.3573,98.5542,32968.0
2024-03-05 14:30:00,100.09,100.09,98.82,98.92,76429.0,98.5345,98.5345,97.2842,97.3826,76429.0
2024-03-05 15:00:00,98.92,98.95,98.45,98.45,28717.0,97.3826,97.4122,96.92,96.92,28717.0
2024-03-05 15:30:00,98.4,99.78,98.38,99.62,90564.0,96.8707,98.2293,96.851,98.0718,90564.0
2024-03-06 09:30:00,100.31,100.98,98.55,100.36,149357.0,98.751,99.4106,97.0184,98.8003,149357.0
2024-03-06 10:00:00,100.31,101.33,99.99,100.64,112077.0,98.751,99.7552,98.436,99.0759,112077.0
2024-03-06 10:30:00,100.57,100.93,100.47,100.86,42221.0,99.007,99.3614,98.9086,99.2925,42221.0
2024-03-06 11:00:00,100.87,101.75,100.82,101.75,38406.0,99.3023,100.1687,99.2531,100.1687,38406.0
2024-03-06 11:30:00,101.75,101.86,100.73,100.73,38065.0,100.1687,100.277,99.1645,99.1645,38065.0
2024-03-06 12:00:00,100.75,101.21,100.5,101.02,27412.0,99.1842,99.6371,98.9381,99.45,27412.0
2024-03-06 12:30:00,101.05,101.34,100.91,100.95,17037.0,99.4795,99.765,99.3417,99.3811,17037.0
2024-03-06 13:00:00,101.08,101.45,100.91,101.45,22740.0,99.5091,99.8733,99.3417,99.8733,22740.0
2024-03-06 13:30:00,101.29,101.29,99.86,100.5,31836.0,99.7158,99.7158,98.308,98.9381,31836.0
2024-03-06 14:00:00,100.15,100.83,99.47,100.83,51106.0,98.5935,99.263,97.9241,99.263,51106.0
2024-03-06 14:30:00,100.9,101.0,100.28,100.38,41116.0,99.3319,99.4303,98.7215,98.82,41116.0
2024-03-06 15:00:00,100.34,100.74,100.19,100.55,11944.0,98.7806,99.1744,98.6329,98.9873,11944.0
2024-03-06 15:30:00,100.5,101.3,100.25,100.91,32002.0,98.9381,99.7257,98.692,99.3417,32002.0
2024-03-07 09:30:00,102.0,102.58,101.48,101.82,135824.0,100.4148,100.9858,99.9029,100.2376,135824.0
2024-03-07 10:00:00,101.61,101.76,101.25,101.76,47240.0,100.0308,100.1785,99.6764,100.1785,47240.0
2024-03-07 10:30:00,101.76,102.0,101.27,101.66,42000.0,100.1785,100.4148,99.6961,100.0801,42000.0
2024-03-07 11:00:00,101.5,101.5,100.33,100.54,46642.0,99.9226,99.9226,98.7707,98.9775,46642.0
2024-03-07 11:30:00,100.54,100.66,100.05,100.63,18900.0,98.9775,99.0956,98.4951,99.0661,18900.0
2024-03-07 12:00:00,100.68,100.68,99.75,99.75,56187.0,99.1153,99.1153,98.1998,98.1998,56187.0
2024-03-07 12:30:00,99.71,99.77,99.39,99.61,36144.0,98.1604,98.2194,97.8453,98.0619,36144.0
2024-03-07 13:00:00,99.56,100.07,99.56,100.07,14464.0,98.0127,98.5148,98.0127,98.5148,14464.0
2024-03-07 13:30:00,100.09,100.72,99.86,100.54,31195.0,98.5345,99.1547,98.308,98.9775,31195.0
2024-03-07 14:00:00,100.54,100.65,100.09,100.12,34914.0,98.9775,99.0858,98.5345,98.564,34914.0
2024-03-07 14:30:00,100.09,100.21,99.88,99.97,41413.0,98.5345,98.6526,98.3277,98.4163,41413.0
2024-03-07 15:00:00,99.95,100.28,99.6,100.15,22395.0,98.3966,98.7215,98.0521,98.5935,22395.0
2024-03-07 15:30:00,100.08,100.82,100.08,100.26,53100.0,98.5246,99.2531,98.5246,98.7018,53100.0
2024-03-08 09:30:00,100.7,102.4,100.5,101.96,117161.0,99.135,100.8086,98.9381,100.3754,117161.0
2024-03-08 10:00:00,101.97,102.25,101.3,101.35,62990.0,100.3852,100.6609,99.7257,99.7749,62990.0
2024-03-08 10:30:00,101.32,102.0,100.95,101.8,46149.0,99.7454,100.4148,99.3811,100.2179,46149.0
2024-03-08 11:00:00,101.85,102.0,101.39,101.41,79686.0,100.2671,100.4148,99.8143,99.834,79686.0
2024-03-08 11:30:00,101.42,101.6,101.06,101.08,52273.0,99.8438,100.021,99.4894,99.5091,52273.0
2024-03-08 12:00:00,101.02,101.68,101.02,101.59,36936.0,99.45,100.0998,99.45,100.0112,36936.0
2024-03-08 12:30:00,101.68,101.85,100.9,101.22,43922.0,100.0998,100.2671,99.3319,99.6469,43922.0
2024-03-08 13:00:00,101.11,101.49,100.97,101.32,35589.0,99.5386,99.9127,99.4008,99.7454,35589.0
2024-03-08 13:30:00,101.21,101.32,100.52,100.7,53533.0,99.6371,99.7454,98.9578,99.135,53533.0
2024-03-08 14:00:00,100.71,101.6,100.71,101.52,40449.0,99.1448,100.021,99.1448,99.9422,40449.0
2024-03-08 14:30:00,101.56,102.01,101.52,101.63,68410.0,99.9816,100.4246,99.9422,100.0505,68410.0
2024-03-08 15:00:00,101.66,101.76,100.65,100.65,36659.0,100.0801,100.1785,99.0858,99.0858,36659.0
2024-03-08 15:30:00,100.72,101.23,100.66,100.83,92122.0,99.1547,99.6567,99.0956,99.263,92122.0
2024-03-11 09:30:00,100.01,101.0,99.37,100.02,53405.0,98.4557,99.4303,97.8257,98.4656,53405.0
2024-03-11 10:00:00,100.08,100.08,99.26,99.37,97687.0,98.5246,98.5246,97.7174,97.8257,97687.0
2024-03-11 10:30:00,99.58,100.21,99.26,100.2,39189.0,98.0324,98.6526,97.7174,98.6428,39189.0
2024-03-11 11:00:00,100.2,100.24,99.94,100.02,88590.0,98.6428,98.6821,98.3868,98.4656,88590.0
2024-03-11 11:30:00,99.76,100.24,99.75,100.22,43510.0,98.2096,98.6821,98.1998,98.6624,43510.0
2024-03-11 12:00:00,100.21,100.63,100.08,100.45,32576.0,98.6526,99.0661,98.5246,98.8889,32576.0
2024-03-11 12:30:00,100.53,100.95,100.51,100.8,16611.0,98.9676,99.3811,98.9479,99.2334,16611.0
2024-03-11 13:00:00,100.81,101.15,100.62,101.11,48084.0,99.2433,99.578,99.0562,99.5386,48084.0
2024-03-11 13:30:00,101.14,101.25,100.9,101.25,16383.0,99.5681,99.6764,99.3319,99.6764,16383.0
2024-03-11 14:00:00,101.28,101.35,100.93,101.23,32701.0,99.706,99.7749,99.3614,99.6567,32701.0
2024-03-11 14:30:00,101.26,101.6,101.15,101.56,27316.0,99.6863,100.021,99.578,99.9816,27316.0
2024-03-11 15:00:00,101.62,101.69,101.31,101.32,18086.0,100.0407,100.1096,99.7355,99.7454,18086.0
2024-03-11 15:30:00,101.27,101.67,101.08,101.53,143864.0,99.6961,100.0899,99.5091,99.9521,143864.0
2024-03-12 09:30:00,102.01,102.72,101.01,102.66,108410.0,100.4246,101.1236,99.4402,101.0645,108410.0
2024-03-12 10:00:00,102.73,103.0,102.3,102.91,129342.0,101.1334,101.3992,100.7101,101.3106,129342.0
2024-03-12 10:30:00,102.96,103.4,102.64,102.97,56193.0,101.3599,101.793,101.0448,101.3697,56193.0
2024-03-12 11:00:00,103.07,103.12,102.56,102.75,71226.0,101.4682,101.5174,100.9661,101.1531,71226.0
2024-03-12 11:30:00,102.66,103.09,102.46,102.99,54615.0,101.0645,101.4878,100.8676,101.3894,54615.0
2024-03-12 12:00:00,102.86,103.05,102.48,102.53,27328.0,101.2614,101.4485,100.8873,100.9365,27328.0
2024-03-12 12:30:00,102.47,102.56,101.64,102.15,62120.0,100.8775,100.9661,100.0604,100.5625,62120.0
2024-03-12 13:00:00,102.14,102.25,101.43,101.94,35889.0,100.5526,100.6609,99.8536,100.3557,35889.0
2024-03-12 13:30:00,101.97,102.69,101.97,102.64,31793.0,100.3852,101.0941,100.3852,101.0448,31793.0
2024-03-12 14:00:00,102.52,102.74,102.4,102.74,11500.0,100.9267,101.1433,100.8086,101.1433,11500.0
2024-03-12 14:30:00,102.77,103.3,102.35,103.19,15087.0,101.1728,101.6946,100.7593,101.5863,15087.0
2024-03-12 15:00:00,103.21,103.51,103.04,103.4,31364.0,101.606,101.9013,101.4386,101.793,31364.0
2024-03-12 15:30:00,103.3,103.3,102.72,102.75,47151.0,101.6946,101.6946,101.1236,101.1531,47151.0
2024-03-13 09:30:00,103.1,104.23,102.98,104.22,113570.0,101.4977,102.6101,101.3796,102.6003,113570.0
2024-03-13 10:00:00,104.23,104.56,104.05,104.47,53332.0,102.6101,102.935,102.4329,102.8464,53332.0
2024-03-13 10:30:00,104.36,104.53,103.99,104.5,43167.0,102.7381,102.9055,102.3739,102.8759,43167.0
2024-03-13 11:00:00,104.49,104.95,104.4,104.48,47653.0,102.8661,103.3189,102.7775,102.8562,47653.0
2024-03-13 11:30:00,104.43,104.85,104.35,104.66,27383.0,102.807,103.2205,102.7283,103.0334,27383.0
2024-03-13 12:00:00,104.67,104.73,104.38,104.41,24608.0,103.0433,103.1024,102.7578,102.7873,24608.0
2024-03-13 12:30:00,104.4,104.8,104.22,104.3,17496.0,102.7775,103.1713,102.6003,102.679,17496.0
2024-03-13 13:00:00,104.25,104.77,104.1,104.52,43541.0,102.6298,103.1417,102.4821,102.8956,43541.0
2024-03-13 13:30:00,104.53,104.55,104.22,104.55,13054.0,102.9055,102.9252,102.6003,102.9252,13054.0
2024-03-13 14:00:00,104.47,104.56,104.42,104.42,7472.0,102.8464,102.935,102.7972,102.7972,7472.0
2024-03-13 14:30:00,104.46,104.51,104.05,104.14,20580.0,102.8366,102.8858,102.4329,102.5215,20580.0
2024-03-13 15:00:00,104.11,104.27,103.24,103.58,37395.0,102.492,102.6495,101.6355,101.9702,37395.0
2024-03-13 15:30:00,103.57,104.69,103.54,104.56,69308.0,101.9604,103.063,101.9308,102.935,69308.0
2024-03-14 09:30:00,104.69,105.5,102.48,102.48,118695.0,103.063,103.8604,100.8873,100.8873,118695.0
2024-03-14 10:00:00,102.46,103.12,102.41,102.41,105570.0,100.8676,101.5174,100.8184,100.8184,105570.0
2024-03-14 10:30:00,102.46,102.83,102.08,102.43,93402.0,100.8676,101.2319,100.4935,100.8381,93402.0
2024-03-14 11:00:00,102.42,102.73,101.92,102.18,73237.0,100.8283,101.1334,100.336,100.592,73237.0
2024-03-14 11:30:00,102.18,103.01,101.98,103.0,53811.0,100.592,101.4091,100.3951,101.3992,53811.0
2024-03-14 12:00:00,103.02,103.17,102.47,103.0,41473.0,101.4189,101.5666,100.8775,101.3992,41473.0
2024-03-14 12:30:00,102.97,103.05,102.37,102.41,43270.0,101.3697,101.4485,100.779,100.8184,43270.0
2024-03-14 13:00:00,102.4,102.56,101.44,101.45,112658.0,100.8086,100.9661,99.8635,99.8733,112658.0
2024-03-14 13:30:00,101.41,102.17,101.05,102.02,64564.0,99.834,100.5821,99.4795,100.4345,64564.0
2024-03-14 14:00:00,102.02,102.12,101.78,101.96,40636.0,100.4345,100.5329,100.1982,100.3754,40636.0
2024-03-14 14:30:00,101.93,102.1,101.6,101.68,17822.0,100.3459,100.5132,100.021,100.0998,17822.0
2024-03-14 15:00:00,101.5,101.5,100.62,101.05,57271.0,99.9226,99.9226,99.0562,99.4795,57271.0
2024-03-14 15:30:00,101.03,102.35,100.58,102.35,73932.0,99.4599,100.7593,99.0169,100.7593,73932.0
2024-03-15 09:30:00,100.34,102.68,100.0,101.46,74554.0,98.7806,101.0842,98.4459,99.8832,74554.0
2024-03-15 10:00:00,101.29,102.69,101.15,102.55,23079.0,99.7158,101.0941,99.578,100.9562,23079.0
2024-03-15 10:30:00,102.55,103.3,102.34,103.05,17002.0,100.9562,101.6946,100.7495,101.4485,17002.0
2024-03-15 11:00:00,103.05,103.1,102.62,103.02,28361.0,101.4485,101.4977,101.0251,101.4189,28361.0
2024-03-15 11:30:00,103.02,103.14,102.44,102.58,35257.0,101.4189,101.5371,100.8479,100.9858,35257.0
2024-03-15 12:00:00,102.7,102.72,102.09,102.09,16514.0,101.1039,101.1236,100.5034,100.5034,16514.0
2024-03-15 12:30:00,102.09,102.15,101.54,101.6,18040.0,100.5034,100.5625,99.9619,100.021,18040.0
2024-03-15 13:00:00,101.63,102.22,101.6,102.09,8826.0,100.0505,100.6314,100.021,100.5034,8826.0
2024-03-15 13:30:00,102.06,102.29,101.75,102.29,12073.0,100.4738,100.7003,100.1687,100.7003,12073.0
2024-03-15 14:00:00,102.32,102.34,101.86,102.21,14275.0,100.7298,100.7495,100.277,100.6215,14275.0
2024-03-15 14:30:00,102.16,102.55,102.03,102.32,26609.0,100.5723,100.9562,100.4443,100.7298,26609.0
2024-03-15 15:00:00,102.14,102.39,101.98,102.1,12499.0,100.5526,100.7987,100.3951,100.5132,12499.0
2024-03-15 15:30:00,102.08,102.33,101.76,102.08,19543.0,100.4935,100.7397,100.1785,100.4935,19543.0
2024-03-18 09:30:00,103.02,103.22,101.41,102.49,191080.0,101.4189,101.6158,99.834,100.8972,191080.0
2024-03-18 10:00:00,102.5,103.15,102.45,102.75,59490.0,100.907,101.5469,100.8578,101.1531,59490.0
2024-03-18 10:30:00,102.82,103.22,102.43,103.17,36352.0,101.222,101.6158,100.8381,101.5666,36352.0
2024-03-18 11:00:00,103.12,103.42,103.07,103.42,37519.0,101.5174,101.8127,101.4682,101.8127,37519.0
2024-03-18 11:30:00,103.35,103.71,103.09,103.7,43276.0,101.7438,102.0982,101.4878,102.0884,43276.0
2024-03-18 12:00:00,103.7,103.7,103.36,103.58,26078.0,102.0884,102.0884,101.7536,101.9702,26078.0
2024-03-18 12:30:00,103.7,103.83,103.45,103.75,34363.0,102.0884,102.2163,101.8422,102.1376,34363.0
2024-03-18 13:00:00,103.77,103.99,103.77,103.99,21836.0,102.1573,102.3739,102.1573,102.3739,21836.0
2024-03-18 13:30:00,104.0,104.0,103.38,103.4,12299.0,102.3837,102.3837,101.7733,101.793,12299.0
2024-03-18 14:00:00,103.45,103.7,103.3,103.58,25468.0,101.8422,102.0884,101.6946,101.9702,25468.0
2024-03-18 14:30:00,103.68,103.72,103.32,103.62,9159.0,102.0687,102.1081,101.7143,102.0096,9159.0
2024-03-18 15:00:00,103.62,103.7,103.54,103.65,13682.0,102.0096,102.0884,101.9308,102.0391,13682.0
2024-03-18 15:30:00,103.64,103.8,103.21,103.49,84706.0,102.0293,102.1868,101.606,101.8816,84706.0
2024-03-19 09:30:00,103.37,104.29,103.32,103.71,59038.0,102.1175,103.0264,102.0681,102.4534,59038.0
2024-03-19 10:00:00,103.67,103.85,103.3,103.76,37920.0,102.4139,102.5917,102.0484,102.5028,37920.0
2024-03-19 10:30:00,103.84,104.1,103.69,103.94,7463.0,102.5818,102.8387,102.4336,102.6806,7463.0
2024-03-19 11:00:00,103.86,104.33,103.86,104.28,28866.0,102.6016,103.0659,102.6016,103.0165,28866.0
2024-03-19 11:30:00,104.29,104.57,104.26,104.41,21352.0,103.0264,103.303,102.9967,103.1449,21352.0
2024-03-19 12:00:00,104.37,104.47,104.12,104.26,18300.0,103.1054,103.2042,102.8584,102.9967,18300.0
2024-03-19 12:30:00,104.32,104.74,104.31,104.56,21186.0,103.056,103.4709,103.0461,103.2931,21186.0
2024-03-19 13:00:00,104.59,104.82,104.32,104.46,44155.0,103.3227,103.55,103.056,103.1943,44155.0
2024-03-19 13:30:00,104.57,104.66,104.13,104.18,16214.0,103.303,103.3919,102.8683,102.9177,16214.0
2024-03-19 14:00:00,104.18,104.18,103.75,104.02,16866.0,102.9177,102.9177,102.4929,102.7596,16866.0
2024-03-19 14:30:00,104.0,104.3,104.0,104.1,16032.0,102.7399,103.0363,102.7399,102.8387,16032.0
2024-03-19 15:00:00,104.14,104.39,103.94,104.15,17520.0,102.8782,103.1252,102.6806,102.8881,17520.0
2024-03-19 15:30:00,104.04,104.86,104.01,104.66,104763.0,102.7794,103.5895,102.7498,103.3919,104763.0
2024-03-20 09:30:00,104.35,105.15,103.79,105.09,60326.0,103.0857,103.876,102.5324,103.8167,60326.0
2024-03-20 10:00:00,105.09,105.5,105.03,105.41,24939.0,103.8167,104.2217,103.7574,104.1328,24939.0
2024-03-20 10:30:00,105.53,105.83,105.35,105.66,21704.0,104.2514,104.5477,104.0735,104.3798,21704.0
2024-03-20 11:00:00,105.65,106.08,105.6,105.8,22889.0,104.3699,104.7947,104.3205,104.5181,22889.0
2024-03-20 11:30:00,105.85,105.87,105.66,105.84,28154.0,104.5675,104.5872,104.3798,104.5576,28154.0
2024-03-20 12:00:00,105.92,105.96,105.65,105.78,16913.0,104.6366,104.6761,104.3699,104.4983,16913.0
2024-03-20 12:30:00,105.71,105.85,105.58,105.7,10723.0,104.4292,104.5675,104.3007,104.4193,10723.0
2024-03-20 13:00:00,105.64,105.68,105.29,105.38,16332.0,104.36,104.3995,104.0143,104.1032,16332.0
2024-03-20 13:30:00,105.34,105.44,105.16,105.37,7443.0,104.0637,104.1624,103.8858,104.0933,7443.0
2024-03-20 14:00:00,105.19,106.66,105.19,106.38,76668.0,103.9155,105.3677,103.9155,105.0911,76668.0
2024-03-20 14:30:00,106.42,107.83,105.49,107.6,67771.0,105.1306,106.5235,104.2118,106.2963,67771.0
2024-03-20 15:00:00,107.59,108.7,107.56,108.62,74625.0,106.2864,107.3829,106.2568,107.3039,74625.0
2024-03-20 15:30:00,108.55,108.7,107.9,108.4,61559.0,107.2348,107.3829,106.5926,107.0866,61559.0
2024-03-21 09:30:00,109.34,110.9,108.85,110.89,149568.0,108.0152,109.5563,107.5311,109.5464,149568.0
2024-03-21 10:00:00,110.89,111.16,110.66,111.11,57606.0,109.5464,109.8131,109.3192,109.7637,57606.0
2024-03-21 10:30:00,111.13,111.83,110.95,111.8,84570.0,109.7835,110.475,109.6057,110.4454,84570.0
2024-03-21 11:00:00,111.85,111.85,110.92,111.08,54236.0,110.4948,110.4948,109.576,109.7341,54236.0
2024-03-21 11:30:00,111.1,111.7,111.02,111.55,175717.0,109.7539,110.3466,109.6748,110.1984,175717.0
2024-03-21 12:00:00,111.5,111.57,110.97,111.0,37659.0,110.149,110.2182,109.6254,109.6551,37659.0
2024-03-21 12:30:00,110.99,111.08,110.68,111.08,46055.0,109.6452,109.7341,109.339,109.7341,46055.0
2024-03-21 13:00:00,111.07,111.34,110.86,111.15,21265.0,109.7242,109.991,109.5168,109.8033,21265.0
2024-03-21 13:30:00,111.12,111.25,110.96,111.01,39948.0,109.7736,109.902,109.6156,109.665,39948.0
2024-03-21 14:00:00,111.03,111.4,111.01,111.33,45680.0,109.6847,110.0502,109.665,109.9811,45680.0
2024-03-21 14:30:00,111.34,111.48,111.18,111.2,63910.0,109.991,110.1293,109.8329,109.8527,63910.0
2024-03-21 15:00:00,111.28,111.46,111.14,111.43,22187.0,109.9317,110.1095,109.7934,110.0799,22187.0
2024-03-21 15:30:00,111.44,111.63,111.08,111.16,105461.0,110.0897,110.2774,109.7341,109.8131,105461.0
2024-03-22 09:30:00,111.29,112.1,109.84,109.85,59302.0,109.9416,110.7417,108.5091,108.519,59302.0
2024-03-22 10:00:00,110.01,110.08,109.1,109.26,53988.0,108.6771,108.7462,107.7781,107.9362,53988.0
2024-03-22 10:30:00,109.3,109.49,108.68,108.74,33183.0,107.9757,108.1634,107.3632,107.4225,33183.0
2024-03-22 11:00:00,108.74,108.91,108.58,108.88,56229.0,107.4225,107.5904,107.2644,107.5608,56229.0
2024-03-22 11:30:00,108.89,108.93,108.43,108.59,38939.0,107.5706,107.6102,107.1162,107.2743,38939.0
2024-03-22 12:00:00,108.54,108.55,108.02,108.21,34215.0,107.2249,107.2348,106.7112,106.8989,34215.0
2024-03-22 12:30:00,108.19,108.48,107.97,108.43,42539.0,106.8791,107.1656,106.6618,107.1162,42539.0
2024-03-22 13:00:00,108.44,108.5,108.15,108.38,25001.0,107.1261,107.1854,106.8396,107.0668,25001.0
2024-03-22 13:30:00,108.39,108.55,108.24,108.39,20211.0,107.0767,107.2348,106.9285,107.0767,20211.0
2024-03-22 14:00:00,108.41,108.51,108.2,108.48,32978.0,107.0965,107.1952,106.889,107.1656,32978.0
2024-03-22 14:30:00,108.47,108.48,108.14,108.34,16480.0,107.1557,107.1656,106.8297,107.0273,16480.0
2024-03-22 15:00:00,108.33,108.33,107.46,108.01,55619.0,107.0174,107.0174,106.158,106.7013,55619.0
2024-03-22 15:30:00,108.04,108.12,107.02,107.07,97092.0,106.7309,106.81,105.7233,105.7727,97092.0
2024-03-25 09:30:00,107.07,107.45,106.2,106.38,88327.0,105.7727,106.1481,104.9132,105.0911,88327.0
2024-03-25 10:00:00,106.37,106.84,106.33,106.68,41775.0,105.0812,105.5455,105.0417,105.3874,41775.0
2024-03-25 10:30:00,106.66,106.85,106.5,106.85,30527.0,105.3677,105.5554,105.2096,105.5554,30527.0
2024-03-25 11:00:00,106.83,106.86,106.52,106.85,12581.0,105.5356,105.5652,105.2294,105.5554,12581.0
2024-03-25 11:30:00,106.85,106.85,106.6,106.66,14648.0,105.5554,105.5554,105.3084,105.3677,14648.0
2024-03-25 12:00:00,106.69,106.77,106.56,106.7,5594.0,105.3973,105.4763,105.2689,105.4072,5594.0
2024-03-25 12:30:00,106.72,106.73,106.37,106.39,9170.0,105.4269,105.4368,105.0812,105.1009,9170.0
2024-03-25 13:00:00,106.42,106.49,106.29,106.45,9862.0,105.1306,105.1997,105.0021,105.1602,9862.0
2024-03-25 13:30:00,106.4,106.42,106.25,106.36,8802.0,105.1108,105.1306,104.9626,105.0713,8802.0
2024-03-25 14:00:00,106.4,106.62,106.19,106.6,6892.0,105.1108,105.3281,104.9034,105.3084,6892.0
2024-03-25 14:30:00,106.57,106.62,106.24,106.37,3118.0,105.2788,105.3281,104.9528,105.0812,3118.0
2024-03-25 15:00:00,106.25,106.3,105.99,105.99,18449.0,104.9626,105.012,104.7058,104.7058,18449.0
2024-03-25 15:30:00,106.09,106.46,105.92,106.17,54311.0,104.8046,105.1701,104.6366,104.8836,54311.0
2024-03-26 09:30:00,107.13,107.13,105.92,106.55,55292.0,105.832,105.832,104.6366,105.259,55292.0
2024-03-26 10:00:00,106.65,107.6,106.47,107.6,36676.0,105.3578,106.2963,105.18,106.2963,36676.0
2024-03-26 10:30:00,107.57,107.73,107.29,107.52,51806.0,106.2666,106.4247,105.99,106.2172,51806.0
2024-03-26 11:00:00,107.55,107.72,107.34,107.43,22199.0,106.2469,106.4148,106.0394,106.1283,22199.0
2024-03-26 11:30:00,107.36,107.63,107.21,107.59,20467.0,106.0592,106.3259,105.911,106.2864,20467.0
2024-03-26 12:00:00,107.63,107.73,107.33,107.67,18992.0,106.3259,106.4247,106.0295,106.3654,18992.0
2024-03-26 12:30:00,107.68,107.83,107.55,107.75,18229.0,106.3753,106.5235,106.2469,106.4445,18229.0
2024-03-26 13:00:00,107.73,107.85,107.46,107.56,6552.0,106.4247,106.5432,106.158,106.2568,6552.0
2024-03-26 13:30:00,107.53,107.61,107.41,107.54,12954.0,106.2271,106.3062,106.1086,106.237,12954.0
2024-03-26 14:00:00,107.51,107.74,107.43,107.49,16161.0,106.2074,106.4346,106.1283,106.1876,16161.0
2024-03-26 14:30:00,107.5,107.63,107.38,107.59,11251.0,106.1975,106.3259,106.0789,106.2864,11251.0
2024-03-26 15:00:00,107.56,107.77,107.36,107.41,8006.0,106.2568,106.4642,106.0592,106.1086,8006.0
2024-03-26 15:30:00,107.37,107.42,106.69,106.96,53122.0,106.0691,106.1185,105.3973,105.664,53122.0
2024-03-27 09:30:00,108.45,109.59,108.26,109.03,91670.0,107.136,108.2622,106.9483,107.7089,91670.0
2024-03-27 10:00:00,109.07,109.07,108.01,108.08,74494.0,107.7485,107.7485,106.7013,106.7705,74494.0
2024-03-27 10:30:00,108.07,108.35,107.68,107.86,19392.0,106.7606,107.0372,106.3753,106.5531,19392.0
2024-03-27 11:00:00,107.88,108.39,107.85,108.28,19006.0,106.5729,107.0767,106.5432,106.968,19006.0
2024-03-27 11:30:00,108.28,108.33,107.98,107.98,18273.0,106.968,107.0174,106.6717,106.6717,18273.0
2024-03-27 12:00:00,107.96,107.97,107.61,107.9,77863.0,106.6519,106.6618,106.3062,106.5926,77863.0
2024-03-27 12:30:00,107.95,108.25,107.9,108.23,23755.0,106.642,106.9384,106.5926,106.9186,23755.0
2024-03-27 13:00:00,108.17,108.42,108.05,108.42,12816.0,106.8594,107.1063,106.7408,107.1063,12816.0
2024-03-27 13:30:00,108.38,108.38,108.0,108.02,17750.0,107.0668,107.0668,106.6914,106.7112,17750.0
2024-03-27 14:00:00,108.02,108.57,107.95,108.52,28923.0,106.7112,107.2545,106.642,107.2051,28923.0
2024-03-27 14:30:00,108.58,108.67,108.39,108.42,22782.0,107.2644,107.3533,107.0767,107.1063,22782.0
2024-03-27 15:00:00,108.39,109.02,108.25,108.98,27484.0,107.0767,107.6991,106.9384,107.6596,27484.0
2024-03-27 15:30:00,109.02,110.74,109.02,110.68,95625.0,107.6991,109.3982,107.6991,109.339,95625.0
2024-03-28 09:30:00,111.01,111.61,110.33,110.55,86203.0,109.665,110.2577,108.9932,109.2105,86203.0
2024-03-28 10:00:00,110.57,111.26,110.53,111.08,28255.0,109.2303,109.9119,109.1908,109.7341,28255.0
2024-03-28 10:30:00,111.16,111.52,111.01,111.45,35627.0,109.8131,110.1688,109.665,110.0996,35627.0
2024-03-28 11:00:00,111.44,111.46,111.13,111.27,12270.0,110.0897,110.1095,109.7835,109.9218,12270.0
2024-03-28 11:30:00,111.24,111.75,111.24,111.54,11339.0,109.8922,110.396,109.8922,110.1885,11339.0
2024-03-28 12:00:00,111.57,111.98,111.51,111.85,38801.0,110.2182,110.6232,110.1589,110.4948,38801.0
2024-03-28 12:30:00,111.81,111.84,111.65,111.8,4037.0,110.4553,110.4849,110.2972,110.4454,4037.0
2024-03-28 13:00:00,111.78,111.88,111.62,111.73,16936.0,110.4256,110.5244,110.2676,110.3762,16936.0
2024-03-28 13:30:00,111.69,111.89,111.45,111.86,21844.0,110.3367,110.5343,110.0996,110.5047,21844.0
2024-03-28 14:00:00,111.92,112.25,111.85,112.03,45905.0,110.5639,110.8899,110.4948,110.6726,45905.0
2024-03-28 14:30:00,111.96,112.52,111.75,112.51,54410.0,110.6034,111.1567,110.396,111.1468,54410.0
2024-03-28 15:00:00,112.52,113.04,112.25,112.98,36505.0,111.1567,111.6704,110.8899,111.6111,36505.0
2024-03-28 15:30:00,113.01,113.08,112.18,112.18,83373.0,111.6407,111.7099,110.8208,110.8208,83373.0
2024-04-01 09:30:00,112.53,112.88,110.52,111.93,114685.0,111.1665,111.5123,109.1809,110.5738,114685.0
2024-04-01 10:00:00,111.83,111.83,111.01,111.02,76241.0,110.475,110.475,109.665,109.6748,76241.0
2024-04-01 10:30:00,111.0,111.0,110.67,110.91,31519.0,109.6551,109.6551,109.3291,109.5662,31519.0
2024-04-01 11:00:00,111.02,111.04,110.58,110.86,26431.0,109.6748,109.6946,109.2402,109.5168,26431.0
2024-04-01 11:30:00,110.78,110.78,110.18,110.18,21030.0,109.4377,109.4377,108.845,108.845,21030.0
2024-04-01 12:00:00,110.14,110.47,110.1,110.44,16694.0,108.8055,109.1315,108.766,109.1019,16694.0
2024-04-01 12:30:00,110.42,110.49,110.32,110.32,9361.0,109.0821,109.1513,108.9833,108.9833,9361.0
2024-04-01 13:00:00,110.27,110.27,109.9,110.12,30165.0,108.9339,108.9339,108.5684,108.7857,30165.0
2024-04-01 13:30:00,110.05,110.15,109.85,109.96,46571.0,108.7166,108.8154,108.519,108.6277,46571.0
2024-04-01 14:00:00,109.94,110.19,109.9,109.95,14937.0,108.6079,108.8549,108.5684,108.6178,14937.0
2024-04-01 14:30:00,109.97,110.29,109.94,110.22,13493.0,108.6376,108.9537,108.6079,108.8845,13493.0
2024-04-01 15:00:00,110.24,110.37,109.88,109.93,12112.0,108.9043,109.0327,108.5486,108.598,12112.0
2024-04-01 15:30:00,110.0,110.51,109.94,110.2,52217.0,108.6672,109.171,108.6079,108.8648,52217.0
2024-04-02 09:30:00,109.07,109.83,108.66,109.36,96531.0,107.7485,108.4993,107.3434,108.0349,96531.0
2024-04-02 10:00:00,109.37,109.78,109.08,109.23,33625.0,108.0448,108.4499,107.7583,107.9065,33625.0
2024-04-02 10:30:00,109.28,109.69,109.0,109.0,25688.0,107.9559,108.3609,107.6793,107.6793,25688.0
2024-04-02 11:00:00,109.09,109.14,108.77,108.85,14421.0,107.7682,107.8176,107.4521,107.5311,14421.0
2024-04-02 11:30:00,108.73,108.87,108.31,108.82,32052.0,107.4126,107.5509,106.9977,107.5015,32052.0
2024-04-02 12:00:00,108.83,108.89,108.54,108.83,12633.0,107.5114,107.5706,107.2249,107.5114,12633.0
2024-04-02 12:30:00,108.86,109.05,108.73,108.99,10761.0,107.541,107.7287,107.4126,107.6694,10761.0
2024-04-02 13:00:00,108.95,108.95,108.34,108.48,13544.0,107.6299,107.6299,107.0273,107.1656,13544.0
2024-04-02 13:30:00,108.42,108.61,108.16,108.48,24997.0,107.1063,107.294,106.8495,107.1656,24997.0
2024-04-02 14:00:00,108.47,108.88,108.38,108.73,33816.0,107.1557,107.5608,107.0668,107.4126,33816.0
2024-04-02 14:30:00,108.73,108.92,108.47,108.5,21621.0,107.4126,107.6003,107.1557,107.1854,21621.0
2024-04-02 15:00:00,108.58,109.03,108.41,108.91,24249.0,107.2644,107.7089,107.0965,107.5904,24249.0
2024-04-02 15:30:00,108.92,109.0,108.55,108.87,46330.0,107.6003,107.6793,107.2348,107.5509,46330.0
2024-04-03 09:30:00,108.86,110.15,108.86,110.03,92949.0,107.541,108.8154,107.541,108.6968,92949.0
2024-04-03 10:00:00,110.14,110.87,109.64,109.69,53542.0,108.8055,109.5267,108.3116,108.3609,53542.0
2024-04-03 10:30:00,109.66,109.74,109.3,109.3,21662.0,108.3313,108.4103,107.9757,107.9757,21662.0
2024-04-03 11:00:00,109.28,109.39,108.92,108.96,39622.0,107.9559,108.0646,107.6003,107.6398,39622.0
2024-04-03 11:30:00,108.97,109.08,108.87,108.98,12920.0,107.6497,107.7583,107.5509,107.6596,12920.0
2024-04-03 12:00:00,108.96,109.44,108.81,109.39,17074.0,107.6398,108.114,107.4916,108.0646,17074.0
2024-04-03 12:30:00,109.37,109.5,108.68,109.01,29476.0,108.0448,108.1733,107.3632,107.6892,29476.0
2024-04-03 13:00:00,109.15,109.28,109.03,109.28,5754.0,107.8275,107.9559,107.7089,107.9559,5754.0
2024-04-03 13:30:00,109.26,109.49,109.26,109.37,4910.0,107.9362,108.1634,107.9362,108.0448,4910.0
2024-04-03 14:00:00,109.37,109.44,108.83,108.91,12049.0,108.0448,108.114,107.5114,107.5904,12049.0
2024-04-03 14:30:00,108.83,108.95,108.68,108.92,26819.0,107.5114,107.6299,107.3632,107.6003,26819.0
2024-04-03 15:00:00,108.89,109.0,107.75,108.04,34219.0,107.5706,107.6793,106.4445,106.7309,34219.0
2024-04-03 15:30:00,108.05,108.91,108.04,108.68,58844.0,106.7408,107.5904,106.7309,107.3632,58844.0
2024-04-04 09:30:00,110.81,111.6,110.36,111.24,68658.0,109.4674,110.2478,109.0228,109.8922,68658.0
2024-04-04 10:00:00,111.24,111.52,111.11,111.41,19554.0,109.8922,110.1688,109.7637,110.0601,19554.0
2024-04-04 10:30:00,111.34,111.77,111.11,111.12,27842.0,109.991,110.4157,109.7637,109.7736,27842.0
2024-04-04 11:00:00,111.1,111.21,110.62,111.0,29982.0,109.7539,109.8625,109.2797,109.6551,29982.0
2024-04-04 11:30:00,110.96,111.22,110.93,111.09,14922.0,109.6156,109.8724,109.5859,109.744,14922.0
2024-04-04 12:00:00,111.02,111.4,110.97,111.0,14153.0,109.6748,110.0502,109.6254,109.6551,14153.0
2024-04-04 12:30:00,111.02,111.02,110.7,110.77,10709.0,109.6748,109.6748,109.3587,109.4279,10709.0
2024-04-04 13:00:00,110.82,110.98,110.75,110.76,8700.0,109.4773,109.6353,109.4081,109.418,8700.0
2024-04-04 13:30:00,110.7,110.72,109.74,109.75,22774.0,109.3587,109.3785,108.4103,108.4202,22774.0
2024-04-04 14:00:00,109.74,109.74,107.3,107.33,89046.0,108.4103,108.4103,105.9999,106.0295,89046.0
2024-04-04 14:30:00,107.18,107.24,105.89,106.04,126484.0,105.8814,105.9406,104.607,104.7552,126484.0
2024-04-04 15:00:00,106.06,106.71,105.21,105.25,92898.0,104.7749,105.4171,103.9352,103.9747,92898.0
2024-04-04 15:30:00,105.3,105.54,104.45,104.81,244707.0,104.0241,104.2612,103.1844,103.5401,244707.0
2024-04-05 09:30:00,105.48,106.48,105.09,105.93,71908.0,104.202,105.1898,103.8167,104.6465,71908.0
2024-04-05 10:00:00,105.93,106.05,104.87,105.05,28744.0,104.6465,104.7651,103.5994,103.7772,28744.0
2024-04-05 10:30:00,105.12,107.01,105.12,106.89,82828.0,103.8463,105.7134,103.8463,105.5949,82828.0
2024-04-05 11:00:00,106.89,107.23,106.25,107.23,39358.0,105.5949,105.9308,104.9626,105.9308,39358.0
2024-04-05 11:30:00,107.11,108.09,106.88,107.81,48635.0,105.8122,106.7803,105.585,106.5037,48635.0
2024-04-05 12:00:00,107.86,108.36,107.63,108.19,28851.0,106.5531,107.0471,106.3259,106.8791,28851.0
2024-04-05 12:30:00,108.16,108.42,107.91,108.39,56500.0,106.8495,107.1063,106.6025,107.0767,56500.0
2024-04-05 13:00:00,108.39,108.39,107.08,107.45,81846.0,107.0767,107.0767,105.7826,106.1481,81846.0
2024-04-05 13:30:00,107.44,107.62,106.8,107.0,59118.0,106.1382,106.316,105.506,105.7035,59118.0
2024-04-05 14:00:00,107.03,107.91,106.76,107.19,43202.0,105.7332,106.6025,105.4665,105.8912,43202.0
2024-04-05 14:30:00,107.22,107.56,106.76,107.12,23504.0,105.9209,106.2568,105.4665,105.8221,23504.0
2024-04-05 15:00:00,107.13,107.34,107.01,107.24,27594.0,105.832,106.0394,105.7134,105.9406,27594.0
2024-04-05 15:30:00,107.21,107.9,107.09,107.48,61573.0,105.911,106.5926,105.7925,106.1777,61573.0
2024-04-08 09:30:00,107.87,108.65,107.58,108.11,57209.0,106.563,107.3336,106.2765,106.8001,57209.0
2024-04-08 10:00:00,108.09,108.85,107.62,108.85,34357.0,106.7803,107.5311,106.316,107.5311,34357.0
2024-04-08 10:30:00,108.75,109.3,108.68,109.12,26724.0,107.4323,107.9757,107.3632,107.7979,26724.0
2024-04-08 11:00:00,109.15,109.5,108.85,108.85,17001.0,107.8275,108.1733,107.5311,107.5311,17001.0
2024-04-08 11:30:00,108.82,108.82,108.33,108.67,11271.0,107.5015,107.5015,107.0174,107.3533,11271.0
2024-04-08 12:00:00,108.54,108.93,108.42,108.92,14292.0,107.2249,107.6102,107.1063,107.6003,14292.0
2024-04-08 12:30:00,108.95,109.32,108.86,109.31,14137.0,107.6299,107.9954,107.541,107.9856,14137.0
2024-04-08 13:00:00,109.35,109.36,109.09,109.34,18261.0,108.0251,108.0349,107.7682,108.0152,18261.0
2024-04-08 13:30:00,109.33,109.55,109.08,109.47,30648.0,108.0053,108.2226,107.7583,108.1436,30648.0
2024-04-08 14:00:00,109.51,109.51,109.15,109.23,42103.0,108.1831,108.1831,107.8275,107.9065,42103.0
2024-04-08 14:30:00,109.23,109.23,109.01,109.16,16575.0,107.9065,107.9065,107.6892,107.8374,16575.0
2024-04-08 15:00:00,109.15,109.33,109.01,109.29,13286.0,107.8275,108.0053,107.6892,107.9658,13286.0
2024-04-08 15:30:00,109.27,109.48,108.54,108.9,89490.0,107.946,108.1535,107.2249,107.5805,89490.0
2024-04-09 09:30:00,109.32,109.99,107.36,107.45,103992.0,107.9954,108.6573,106.0592,106.1481,103992.0
2024-04-09 10:00:00,107.28,107.38,106.7,106.75,75399.0,105.9802,106.0789,105.4072,105.4566,75399.0
2024-04-09 10:30:00,106.6,106.62,104.47,104.98,127977.0,105.3084,105.3281,103.2042,103.708,127977.0
2024-04-09 11:00:00,104.95,106.0,104.75,105.63,63998.0,103.6784,104.7157,103.4808,104.3501,63998.0
2024-04-09 11:30:00,105.64,106.29,105.43,106.16,29694.0,104.36,105.0021,104.1526,104.8737,29694.0
2024-04-09 12:00:00,106.12,106.76,106.12,106.39,35999.0,104.8342,105.4665,104.8342,105.1009,35999.0
2024-04-09 12:30:00,106.46,106.85,106.13,106.29,17372.0,105.1701,105.5554,104.8441,105.0021,17372.0
2024-04-09 13:00:00,106.23,106.61,106.09,106.32,18965.0,104.9429,105.3183,104.8046,105.0318,18965.0
2024-04-09 13:30:00,106.31,106.57,105.96,105.96,15788.0,105.0219,105.2788,104.6761,104.6761,15788.0
2024-04-09 14:00:00,105.8,106.35,105.78,105.87,16004.0,104.5181,105.0614,104.4983,104.5872,16004.0
2024-04-09 14:30:00,105.8,106.07,105.7,106.0,15495.0,104.5181,104.7848,104.4193,104.7157,15495.0
2024-04-09 15:00:00,105.92,107.24,105.57,107.24,33412.0,104.6366,105.9406,104.2909,105.9406,33412.0
2024-04-09 15:30:00,107.28,107.3,106.27,107.14,60154.0,105.9802,105.9999,104.9824,105.8418,60154.0
2024-04-10 09:30:00,103.72,104.33,101.91,102.87,145413.0,102.4633,103.0659,100.6752,101.6236,145413.0
2024-04-10 10:00:00,102.96,104.67,102.79,104.36,76128.0,101.7125,103.4018,101.5446,103.0955,76128.0
2024-04-10 10:30:00,104.51,105.23,104.01,104.21,71142.0,103.2437,103.955,102.7498,102.9473,71142.0
2024-04-10 11:00:00,104.23,104.23,103.47,103.7,37709.0,102.9671,102.9671,102.2163,102.4435,37709.0
2024-04-10 11:30:00,103.84,103.84,102.59,102.76,63462.0,102.5818,102.5818,101.347,101.5149,63462.0
2024-04-10 12:00:00,102.79,103.21,102.52,103.0,45241.0,101.5446,101.9595,101.2778,101.752,45241.0
2024-04-10 12:30:00,102.99,103.05,102.68,102.96,43776.0,101.7421,101.8014,101.4359,101.7125,43776.0
2024-04-10 13:00:00,103.03,103.34,101.43,102.63,140338.0,101.7816,102.0879,100.201,101.3865,140338.0
2024-04-10 13:30:00,102.68,103.07,101.49,102.38,105930.0,101.4359,101.8212,100.2603,101.1395,105930.0
2024-04-10 14:00:00,102.55,102.92,101.95,102.03,23448.0,101.3075,101.673,100.7147,100.7938,23448.0
2024-04-10 14:30:00,102.0,102.37,101.36,101.4,34016.0,100.7641,101.1296,100.1319,100.1714,34016.0
2024-04-10 15:00:00,101.53,103.09,101.38,102.71,58333.0,100.2998,101.8409,100.1516,101.4655,58333.0
2024-04-10 15:30:00,102.68,102.83,102.03,102.19,72856.0,101.4359,101.5841,100.7938,100.9518,72856.0
2024-04-11 09:30:00,102.29,102.29,100.1,100.43,131965.0,101.0506,101.0506,98.8871,99.2131,131965.0
2024-04-11 10:00:00,100.47,100.47,98.23,98.55,174985.0,99.2527,99.2527,97.0398,97.3559,174985.0
2024-04-11 10:30:00,98.62,99.5,98.54,99.26,68005.0,97.4251,98.2944,97.346,98.0573,68005.0
2024-04-11 11:00:00,99.15,99.73,99.09,99.58,33558.0,97.9487,98.5216,97.8894,98.3734,33558.0
2024-04-11 11:30:00,99.57,100.66,99.39,100.53,67975.0,98.3636,99.4404,98.1857,99.3119,67975.0
2024-04-11 12:00:00,100.56,100.63,100.08,100.08,42505.0,99.3416,99.4107,98.8674,98.8674,42505.0
2024-04-11 12:30:00,100.15,100.75,100.15,100.28,16263.0,98.9365,99.5293,98.9365,99.065,16263.0
2024-04-11 13:00:00,100.3,101.79,100.03,101.44,108593.0,99.0847,100.5567,98.818,100.2109,108593.0
2024-04-11 13:30:00,101.48,101.66,101.0,101.54,50980.0,100.2504,100.4282,99.7762,100.3097,50980.0
2024-04-11 14:00:00,101.59,102.49,101.3,101.8,105367.0,100.3591,101.2482,100.0726,100.5665,105367.0
2024-04-11 14:30:00,101.82,101.95,101.19,101.55,91548.0,100.5863,100.7147,99.9639,100.3196,91548.0
2024-04-11 15:00:00,101.6,101.95,101.33,101.49,17480.0,100.369,100.7147,100.1022,100.2603,17480.0
2024-04-11 15:30:00,101.4,101.59,100.26,100.3,79817.0,100.1714,100.3591,99.0452,99.0847,79817.0
2024-04-12 09:30:00,97.75,99.1,97.27,98.15,151940.0,96.5656,97.8993,96.0914,96.9608,151940.0
2024-04-12 10:00:00,97.92,98.12,97.27,97.5,67217.0,96.7336,96.9311,96.0914,96.3186,67217.0
2024-04-12 10:30:00,97.44,97.77,96.44,96.85,80096.0,96.2594,96.5854,95.2715,95.6765,80096.0
2024-04-12 11:00:00,96.82,97.36,96.61,96.81,40086.0,95.6469,96.1803,95.4394,95.637,40086.0
2024-04-12 11:30:00,96.83,97.57,96.79,97.37,43290.0,95.6568,96.3878,95.6173,96.1902,43290.0
2024-04-12 12:00:00,97.34,97.36,96.32,96.6,46655.0,96.1606,96.1803,95.1529,95.4296,46655.0
2024-04-12 12:30:00,96.59,96.64,95.73,96.06,63637.0,95.4197,95.4691,94.5701,94.8961,63637.0
2024-04-12 13:00:00,95.99,96.15,95.12,95.24,106095.0,94.8269,94.985,93.9675,94.086,106095.0
2024-04-12 13:30:00,95.21,96.13,94.79,95.82,76745.0,94.0564,94.9652,93.6415,94.659,76745.0
2024-04-12 14:00:00,95.75,96.43,95.45,96.0,40444.0,94.5899,95.2616,94.2935,94.8368,40444.0
2024-04-12 14:30:00,95.95,95.95,95.44,95.54,31129.0,94.7874,94.7874,94.2836,94.3824,31129.0
2024-04-12 15:00:00,95.51,95.71,95.06,95.35,39940.0,94.3528,94.5503,93.9082,94.1947,39940.0
2024-04-12 15:30:00,95.39,96.14,95.06,96.11,88972.0,94.2342,94.9751,93.9082,94.9455,88972.0
2024-04-15 09:30:00,99.42,100.79,99.28,99.75,193547.0,98.2154,99.5688,98.0771,98.5414,193547.0
2024-04-15 10:00:00,99.87,99.88,97.88,98.08,127532.0,98.6599,98.6698,96.694,96.8916,127532.0
2024-04-15 10:30:00,98.06,98.35,97.14,97.22,77379.0,96.8719,97.1583,95.963,96.042,77379.0
2024-04-15 11:00:00,97.27,97.38,96.84,97.38,50385.0,96.0914,96.2001,95.6666,96.2001,50385.0
2024-04-15 11:30:00,97.36,98.07,97.29,97.88,35116.0,96.1803,96.8817,96.1112,96.694,35116.0
2024-04-15 12:00:00,97.91,98.12,97.22,97.35,28652.0,96.7237,96.9311,96.042,96.1705,28652.0
2024-04-15 12:30:00,97.28,97.28,96.69,96.96,25136.0,96.1013,96.1013,95.5185,95.7852,25136.0
2024-04-15 13:00:00,96.89,97.14,95.09,95.12,61137.0,95.716,95.963,93.9378,93.9675,61137.0
2024-04-15 13:30:00,95.03,95.42,94.3,95.1,107091.0,93.8786,94.2639,93.1574,93.9477,107091.0
2024-04-15 14:00:00,95.11,95.12,94.24,94.41,67084.0,93.9576,93.9675,93.0981,93.2661,67084.0
2024-04-15 14:30:00,94.3,95.32,94.0,94.61,43506.0,93.1574,94.1651,92.8611,93.4637,43506.0
2024-04-15 15:00:00,94.53,94.68,93.63,94.13,35390.0,93.3846,93.5328,92.4955,92.9895,35390.0
2024-04-15 15:30:00,94.43,94.88,93.98,94.49,75754.0,93.2858,93.7304,92.8413,93.3451,75754.0
2024-04-16 09:30:00,94.98,95.3,92.74,93.11,114182.0,93.8292,94.1453,91.6163,91.9818,114182.0
2024-04-16 10:00:00,93.14,93.58,92.45,92.49,33869.0,92.0115,92.4461,91.3298,91.3694,33869.0
2024-04-16 10:30:00,92.46,93.48,92.06,92.7,52397.0,91.3397,92.3474,90.9446,91.5768,52397.0
2024-04-16 11:00:00,92.7,93.0,92.31,92.95,37871.0,91.5768,91.8732,91.1915,91.8238,37871.0
2024-04-16 11:30:00,92.72,93.93,92.5,93.35,33735.0,91.5966,92.7919,91.3792,92.2189,33735.0
2024-04-16 12:00:00,93.19,93.89,92.96,93.71,23373.0,92.0609,92.7524,91.8337,92.5746,23373.0
2024-04-16 12:30:00,93.8,93.92,93.42,93.58,13825.0,92.6635,92.782,92.2881,92.4461,13825.0
2024-04-16 13:00:00,93.41,93.92,93.15,93.55,11185.0,92.2782,92.782,92.0214,92.4165,11185.0
2024-04-16 13:30:00,93.66,93.88,92.35,93.02,124111.0,92.5252,92.7425,91.231,91.8929,124111.0
2024-04-16 14:00:00,93.05,94.42,92.16,92.62,59803.0,91.9226,93.276,91.0434,91.4978,59803.0
2024-04-16 14:30:00,92.69,94.06,92.64,94.06,32260.0,91.5669,92.9203,91.5175,92.9203,32260.0
2024-04-16 15:00:00,93.99,94.24,93.64,94.19,21326.0,92.8512,93.0981,92.5054,93.0488,21326.0
2024-04-16 15:30:00,94.09,94.09,92.52,92.67,96495.0,92.95,92.95,91.399,91.5472,96495.0
2024-04-17 09:30:00,93.78,94.73,93.41,94.42,73925.0,92.6437,93.5822,92.2782,93.276,73925.0
2024-04-17 10:00:00,94.31,94.33,93.49,93.98,36194.0,93.1673,93.1871,92.3572,92.8413,36194.0
2024-04-17 10:30:00,94.05,94.05,92.99,93.32,14517.0,92.9105,92.9105,91.8633,92.1893,14517.0
2024-04-17 11:00:00,93.4,93.7,92.92,92.92,15225.0,92.2683,92.5647,91.7941,91.7941,15225.0
2024-04-17 11:30:00,92.9,93.16,92.38,92.98,17860.0,91.7744,92.0312,91.2607,91.8534,17860.0
2024-04-17 12:00:00,92.93,92.94,92.06,92.71,59523.0,91.804,91.8139,90.9446,91.5867,59523.0
2024-04-17 12:30:00,92.68,92.86,92.22,92.52,30185.0,91.5571,91.7349,91.1026,91.399,30185.0
2024-04-17 13:00:00,92.46,93.59,92.44,93.59,76168.0,91.3397,92.456,91.32,92.456,76168.0
2024-04-17 13:30:00,93.59,93.86,93.15,93.83,35239.0,92.456,92.7228,92.0214,92.6931,35239.0
2024-04-17 14:00:00,93.67,94.0,93.54,93.91,30029.0,92.5351,92.8611,92.4066,92.7721,30029.0
2024-04-17 14:30:00,93.8,94.95,93.56,93.62,43556.0,92.6635,93.7995,92.4264,92.4857,43556.0
2024-04-17 15:00:00,93.5,93.6,93.0,93.34,26733.0,92.3671,92.4659,91.8732,92.2091,26733.0
2024-04-17 15:30:00,93.38,93.79,93.14,93.14,61939.0,92.2486,92.6536,92.0115,92.0115,61939.0
2024-04-18 09:30:00,94.25,95.11,93.7,95.0,57232.0,93.108,93.9576,92.5647,93.8489,57232.0
2024-04-18 10:00:00,95.09,95.4,94.41,95.39,43049.0,93.9378,94.2441,93.2661,94.2342,43049.0
2024-04-18 10:30:00,95.42,96.27,95.22,96.02,59272.0,94.2639,95.1036,94.0663,94.8566,59272.0
2024-04-18 11:00:00,96.1,96.53,96.0,96.08,41188.0,94.9356,95.3604,94.8368,94.9159,41188.0
2024-04-18 11:30:00,96.12,96.2,95.69,95.82,37836.0,94.9554,95.0344,94.5306,94.659,37836.0
2024-04-18 12:00:00,95.87,96.06,95.34,95.48,16877.0,94.7084,94.8961,94.1848,94.3231,16877.0
2024-04-18 12:30:00,95.4,95.4,94.73,94.74,42256.0,94.2441,94.2441,93.5822,93.5921,42256.0
2024-04-18 13:00:00,94.77,94.92,93.56,94.47,42818.0,93.6217,93.7699,92.4264,93.3254,42818.0
2024-04-18 13:30:00,94.32,94.32,93.5,94.08,22521.0,93.1772,93.1772,92.3671,92.9401,22521.0
2024-04-18 14:00:00,93.93,94.52,93.67,93.98,14304.0,92.7919,93.3748,92.5351,92.8413,14304.0
2024-04-18 14:30:00,94.02,94.31,93.69,93.94,28380.0,92.8808,93.1673,92.5548,92.8018,28380.0
2024-04-18 15:00:00,93.87,94.5,93.86,94.32,10560.0,92.7326,93.355,92.7228,93.1772,10560.0
2024-04-18 15:30:00,94.43,94.83,93.96,94.14,45353.0,93.2858,93.681,92.8215,92.9994,45353.0
2024-04-19 09:30:00,95.39,96.74,95.01,96.38,100865.0,94.2342,95.5679,93.8588,95.2122,100865.0
2024-04-19 10:00:00,96.6,97.02,96.16,96.81,44548.0,95.4296,95.8445,94.9949,95.637,44548.0
2024-04-19 10:30:00,96.74,97.19,96.4,96.74,36452.0,95.5679,96.0124,95.232,95.5679,36452.0
2024-04-19 11:00:00,96.72,97.35,96.48,97.14,48110.0,95.5481,96.1705,95.311,95.963,48110.0
2024-04-19 11:30:00,97.05,97.52,96.83,97.24,47984.0,95.8741,96.3384,95.6568,96.0618,47984.0
2024-04-19 12:00:00,97.24,97.58,96.37,96.55,70877.0,96.0618,96.3977,95.2023,95.3802,70877.0
2024-04-19 12:30:00,96.61,97.65,96.36,97.5,45224.0,95.4394,96.4668,95.1925,96.3186,45224.0
2024-04-19 13:00:00,97.56,97.82,97.38,97.52,21120.0,96.3779,96.6348,96.2001,96.3384,21120.0
2024-04-19 13:30:00,97.41,98.4,97.41,98.05,25918.0,96.2297,97.2077,96.2297,96.862,25918.0
2024-04-19 14:00:00,97.81,97.81,97.22,97.31,23754.0,96.6249,96.6249,96.042,96.131,23754.0
2024-04-19 14:30:00,97.1,97.41,96.79,97.41,44062.0,95.9235,96.2297,95.6173,96.2297,44062.0
2024-04-19 15:00:00,97.3,97.79,97.16,97.49,22489.0,96.1211,96.6051,95.9828,96.3088,22489.0
2024-04-19 15:30:00,97.49,98.1,96.91,97.96,106743.0,96.3088,96.9114,95.7358,96.7731,106743.0
2024-04-22 09:30:00,99.49,99.6,98.28,99.4,93590.0,98.2845,98.3932,97.0892,98.1956,93590.0
2024-04-22 10:00:00,99.38,99.86,99.29,99.83,32365.0,98.1759,98.6501,98.087,98.6204,32365.0
2024-04-22 10:30:00,99.75,99.91,99.45,99.45,24580.0,98.5414,98.6994,98.245,98.245,24580.0
2024-04-22 11:00:00,99.43,99.54,99.22,99.3,15997.0,98.2253,98.3339,98.0178,98.0968,15997.0
2024-04-22 11:30:00,99.42,99.89,99.33,99.88,13102.0,98.2154,98.6797,98.1265,98.6698,13102.0
2024-04-22 12:00:00,99.96,100.5,99.76,100.4,26678.0,98.7488,99.2823,98.5513,99.1835,26678.0
2024-04-22 12:30:00,100.41,101.17,100.15,101.17,32804.0,99.1934,99.9442,98.9365,99.9442,32804.0
2024-04-22 13:00:00,101.14,101.72,101.01,101.72,27817.0,99.9145,100.4875,99.7861,100.4875,27817.0
2024-04-22 13:30:00,101.81,102.83,101.69,102.4,53210.0,100.5764,101.5841,100.4579,101.1593,53210.0
2024-04-22 14:00:00,102.51,103.1,102.37,103.0,33101.0,101.2679,101.8508,101.1296,101.752,33101.0
2024-04-22 14:30:00,102.97,103.01,101.87,102.22,29423.0,101.7224,101.7619,100.6357,100.9815,29423.0
2024-04-22 15:00:00,102.22,102.25,101.61,101.91,36631.0,100.9815,101.0111,100.3789,100.6752,36631.0
2024-04-22 15:30:00,101.76,101.87,101.1,101.53,44950.0,100.527,100.6357,99.875,100.2998,44950.0
2024-04-23 09:30:00,102.73,102.87,102.0,102.53,52878.0,101.4853,101.6236,100.7641,101.2877,52878.0
2024-04-23 10:00:00,102.36,103.1,102.16,103.09,20728.0,101.1198,101.8508,100.9222,101.8409,20728.0
2024-04-23 10:30:00,103.11,103.77,102.92,103.62,30822.0,101.8607,102.5127,101.673,102.3645,30822.0
2024-04-23 11:00:00,103.63,103.68,103.0,103.47,27751.0,102.3744,102.4238,101.752,102.2163,27751.0
2024-04-23 11:30:00,103.4,103.4,103.0,103.22,13424.0,102.1472,102.1472,101.752,101.9693,13424.0
2024-04-23 12:00:00,103.26,103.69,103.1,103.64,13311.0,102.0089,102.4336,101.8508,102.3843,13311.0
2024-04-23 12:30:00,103.65,103.77,103.56,103.64,10363.0,102.3941,102.5127,102.3052,102.3843,10363.0
2024-04-23 13:00:00,103.63,103.85,103.35,103.85,6286.0,102.3744,102.5917,102.0978,102.5917,6286.0
2024-04-23 13:30:00,103.88,104.06,103.74,103.86,13906.0,102.6213,102.7992,102.483,102.6016,13906.0
2024-04-23 14:00:00,103.76,103.78,103.25,103.44,12265.0,102.5028,102.5226,101.999,102.1867,12265.0
2024-04-23 14:30:00,103.37,103.43,102.94,103.08,5249.0,102.1175,102.1768,101.6927,101.831,5249.0
2024-04-23 15:00:00,103.06,103.21,102.87,103.13,5039.0,101.8113,101.9595,101.6236,101.8804,5039.0
2024-04-23 15:30:00,102.99,103.68,102.99,103.49,23274.0,101.7421,102.4238,101.7421,102.2361,23274.0
2024-04-24 09:30:00,102.57,103.56,102.22,102.95,60799.0,101.3272,102.3052,100.9815,101.7026,60799.0
2024-04-24 10:00:00,102.92,103.55,102.9,103.27,26086.0,101.673,102.2953,101.6532,102.0187,26086.0
2024-04-24 10:30:00,103.03,103.03,102.26,102.43,44359.0,101.7816,101.7816,101.021,101.1889,44359.0
2024-04-24 11:00:00,102.49,102.54,101.68,102.0,56314.0,101.2482,101.2976,100.448,100.7641,56314.0
2024-04-24 11:30:00,102.06,102.4,101.83,102.11,29554.0,100.8234,101.1593,100.5962,100.8728,29554.0
2024-04-24 12:00:00,102.05,102.45,102.04,102.3,14908.0,100.8135,101.2087,100.8036,101.0605,14908.0
2024-04-24 12:30:00,102.3,102.52,101.99,102.5,7651.0,101.0605,101.2778,100.7542,101.2581,7651.0
2024-04-24 13:00:00,102.41,102.83,102.31,102.82,15856.0,101.1692,101.5841,101.0704,101.5742,15856.0
2024-04-24 13:30:00,102.9,103.62,102.82,103.58,23081.0,101.6532,102.3645,101.5742,102.325,23081.0
2024-04-24 14:00:00,103.58,103.58,102.89,103.1,11933.0,102.325,102.325,101.6433,101.8508,11933.0
2024-04-24 14:30:00,103.03,103.1,102.64,102.98,11317.0,101.7816,101.8508,101.3964,101.7323,11317.0
2024-04-24 15:00:00,102.78,103.55,102.7,103.29,6884.0,101.5347,102.2953,101.4556,102.0385,6884.0
2024-04-24 15:30:00,103.26,103.58,102.95,103.23,25264.0,102.0089,102.325,101.7026,101.9792,25264.0
2024-04-25 09:30:00,101.41,102.41,99.3,99.7,154486.0,100.1813,101.1692,98.0968,98.492,154486.0
2024-04-25 10:00:00,99.7,99.71,98.69,99.37,46863.0,98.492,98.5019,97.4942,98.166,46863.0
2024-04-25 10:30:00,99.29,99.77,99.23,99.4,34465.0,98.087,98.5611,98.0277,98.1956,34465.0
2024-04-25 11:00:00,99.32,100.45,99.32,100.35,26364.0,98.1166,99.2329,98.1166,99.1341,26364.0
2024-04-25 11:30:00,100.36,100.81,100.19,100.81,13670.0,99.144,99.5885,98.9761,99.5885,13670.0
2024-04-25 12:00:00,100.69,101.25,100.5,101.24,17015.0,99.47,100.0232,99.2823,100.0133,17015.0
2024-04-25 12:30:00,101.07,101.1,100.65,100.8,7747.0,99.8454,99.875,99.4305,99.5787,7747.0
2024-04-25 13:00:00,100.89,101.21,100.38,100.51,10731.0,99.6676,99.9837,99.1638,99.2922,10731.0
2024-04-25 13:30:00,100.73,101.94,100.72,101.7,16552.0,99.5095,100.7049,99.4996,100.4678,16552.0
2024-04-25 14:00:00,101.65,101.73,101.31,101.31,11858.0,100.4184,100.4974,100.0825,100.0825,11858.0
2024-04-25 14:30:00,100.97,101.35,100.87,101.32,22177.0,99.7466,100.122,99.6478,100.0924,22177.0
2024-04-25 15:00:00,101.34,102.11,101.3,102.03,16659.0,100.1121,100.8728,100.0726,100.7938,16659.0
2024-04-25 15:30:00,102.02,102.02,101.33,101.33,33339.0,100.7839,100.7839,100.1022,100.1022,33339.0
2024-04-26 09:30:00,100.63,101.77,100.2,101.5,43612.0,99.4107,100.5369,98.9859,100.2702,43612.0
2024-04-26 10:00:00,101.4,102.44,101.33,101.54,39375.0,100.1714,101.1988,100.1022,100.3097,39375.0
2024-04-26 10:30:00,101.49,101.91,100.96,101.17,10122.0,100.2603,100.6752,99.7367,99.9442,10122.0
2024-04-26 11:00:00,101.23,101.43,100.22,100.46,17365.0,100.0035,100.201,99.0057,99.2428,17365.0
2024-04-26 11:30:00,100.41,100.98,100.38,100.84,17806.0,99.1934,99.7565,99.1638,99.6182,17806.0
2024-04-26 12:00:00,100.8,101.32,100.8,101.31,8068.0,99.5787,100.0924,99.5787,100.0825,8068.0
2024-04-26 12:30:00,101.37,101.57,101.31,101.39,8593.0,100.1418,100.3393,100.0825,100.1615,8593.0
2024-04-26 13:00:00,101.53,101.6,101.28,101.43,7105.0,100.2998,100.369,100.0528,100.201,7105.0
2024-04-26 13:30:00,101.33,101.6,101.27,101.42,9865.0,100.1022,100.369,100.043,100.1912,9865.0
2024-04-26 14:00:00,101.4,101.76,101.38,101.56,16991.0,100.1714,100.527,100.1516,100.3295,16991.0
2024-04-26 14:30:00,101.54,101.86,101.36,101.75,10810.0,100.3097,100.6258,100.1319,100.5172,10810.0
2024-04-26 15:00:00,101.73,101.81,101.46,101.64,8778.0,100.4974,100.5764,100.2307,100.4085,8778.0
2024-04-26 15:30:00,101.62,101.62,100.65,100.65,46681.0,100.3887,100.3887,99.4305,99.4305,46681.0
2024-04-29 09:30:00,101.0,101.8,100.63,101.48,31158.0,99.7762,100.5665,99.4107,100.2504,31158.0
2024-04-29 10:00:00,101.6,102.0,101.51,101.51,43530.0,100.369,100.7641,100.2801,100.2801,43530.0
2024-04-29 10:30:00,101.48,101.69,101.07,101.35,17323.0,100.2504,100.4579,99.8454,100.122,17323.0
2024-04-29 11:00:00,101.28,101.35,101.19,101.21,13036.0,100.0528,100.122,99.9639,99.9837,13036.0
2024-04-29 11:30:00,101.04,101.04,100.61,100.83,15021.0,99.8158,99.8158,99.391,99.6083,15021.0
2024-04-29 12:00:00,100.84,101.11,100.84,101.11,13108.0,99.6182,99.8849,99.6182,99.8849,13108.0
2024-04-29 12:30:00,101.18,101.21,100.79,100.79,9271.0,99.9541,99.9837,99.5688,99.5688,9271.0
2024-04-29 13:00:00,100.85,100.86,100.62,100.82,6451.0,99.6281,99.6379,99.4008,99.5984,6451.0
2024-04-29 13:30:00,100.78,100.98,100.74,100.74,5900.0,99.5589,99.7565,99.5194,99.5194,5900.0
2024-04-29 14:00:00,100.72,100.9,100.72,100.75,2402.0,99.4996,99.6775,99.4996,99.5293,2402.0
2024-04-29 14:30:00,100.65,100.65,100.16,100.53,18046.0,99.4305,99.4305,98.9464,99.3119,18046.0
2024-04-29 15:00:00,100.46,100.46,99.25,99.75,20828.0,99.2428,99.2428,98.0474,98.5414,20828.0
2024-04-29 15:30:00,99.78,100.32,99.63,100.31,21869.0,98.571,99.1045,98.4228,99.0946,21869.0
2024-04-30 09:30:00,99.62,100.19,98.95,99.19,34502.0,98.413,98.9761,97.7511,97.9882,34502.0
2024-04-30 10:00:00,99.34,99.85,99.05,99.58,10991.0,98.1364,98.6402,97.8499,98.3734,10991.0
2024-04-30 10:30:00,99.46,100.2,99.14,100.08,26359.0,98.2549,98.9859,97.9388,98.8674,26359.0
2024-04-30 11:00:00,100.06,100.06,98.78,98.96,13080.0,98.8476,98.8476,97.5831,97.761,13080.0
2024-04-30 11:30:00,98.94,98.97,98.66,98.96,8836.0,97.7412,97.7708,97.4646,97.761,8836.0
2024-04-30 12:00:00,98.8,99.07,98.43,98.94,20103.0,97.6029,97.8696,97.2374,97.7412,20103.0
2024-04-30 12:30:00,98.65,98.65,98.02,98.41,19141.0,97.4547,97.4547,96.8323,97.2176,19141.0
2024-04-30 13:00:00,98.31,98.57,98.18,98.54,11527.0,97.1188,97.3757,96.9904,97.346,11527.0
2024-04-30 13:30:00,98.48,99.0,98.48,99.0,6610.0,97.2868,97.8005,97.2868,97.8005,6610.0
2024-04-30 14:00:00,98.97,99.14,98.66,98.66,9902.0,97.7708,97.9388,97.4646,97.4646,9902.0
2024-04-30 14:30:00,98.5,98.72,97.96,98.23,13328.0,97.3065,97.5239,96.7731,97.0398,13328.0
2024-04-30 15:00:00,98.38,98.44,97.9,98.05,6928.0,97.188,97.2473,96.7138,96.862,6928.0
2024-04-30 15:30:00,97.95,98.2,97.36,97.42,34586.0,96.7632,97.0102,96.1803,96.2396,34586.0
2024-05-01 09:30:00,97.09,98.39,96.81,97.22,66629.0,95.9136,97.1979,95.637,96.042,66629.0
2024-05-01 10:00:00,96.96,98.0,96.93,97.59,13350.0,95.7852,96.8126,95.7556,96.4076,13350.0
2024-05-01 10:30:00,97.9,98.12,97.68,98.05,17465.0,96.7138,96.9311,96.4965,96.862,17465.0
2024-05-01 11:00:00,98.11,98.38,97.73,98.06,14946.0,96.9213,97.188,96.5459,96.8719,14946.0
2024-05-01 11:30:00,98.23,98.3,97.91,98.26,8591.0,97.0398,97.109,96.7237,97.0694,8591.0
2024-05-01 12:00:00,98.2,98.5,97.95,98.18,12463.0,97.0102,97.3065,96.7632,96.9904,12463.0
2024-05-01 12:30:00,98.14,98.16,97.73,97.76,6200.0,96.9509,96.9707,96.5459,96.5755,6200.0
2024-05-01 13:00:00,97.75,97.91,97.44,97.82,8432.0,96.5656,96.7237,96.2594,96.6348,8432.0
2024-05-01 13:30:00,97.84,98.3,97.76,97.8,12591.0,96.6545,97.109,96.5755,96.615,12591.0
2024-05-01 14:00:00,97.85,98.7,97.67,98.68,54228.0,96.6644,97.5041,96.4866,97.4844,54228.0
2024-05-01 14:30:00,98.74,100.77,97.8,100.3,61790.0,97.5436,99.549,96.615,99.0847,61790.0
2024-05-01 15:00:00,100.52,100.68,99.47,100.04,32861.0,99.3021,99.4601,98.2648,98.8279,32861.0
2024-05-01 15:30:00,99.59,99.62,97.15,97.16,125544.0,98.3833,98.413,95.9729,95.9828,125544.0
2024-05-02 09:30:00,99.25,99.72,96.62,97.22,75485.0,98.0474,98.5118,95.4493,96.042,75485.0
2024-05-02 10:00:00,97.33,97.38,96.23,97.17,54453.0,96.1507,96.2001,95.064,95.9926,54453.0
2024-05-02 10:30:00,97.0,97.27,95.93,96.98,48774.0,95.8247,96.0914,94.7677,95.8049,48774.0
2024-05-02 11:00:00,96.91,97.45,96.73,96.73,36219.0,95.7358,96.2693,95.558,95.558,36219.0
2024-05-02 11:30:00,96.75,96.99,96.33,96.79,52877.0,95.5777,95.8148,95.1628,95.6173,52877.0
2024-05-02 12:00:00,96.8,96.92,96.37,96.75,41415.0,95.6271,95.7457,95.2023,95.5777,41415.0
2024-05-02 12:30:00,96.72,97.03,96.39,96.94,42802.0,95.5481,95.8543,95.2221,95.7654,42802.0
2024-05-02 13:00:00,96.97,97.71,96.94,97.71,26683.0,95.7951,96.5261,95.7654,96.5261,26683.0
2024-05-02 13:30:00,97.75,97.82,97.49,97.57,30420.0,96.5656,96.6348,96.3088,96.3878,30420.0
2024-05-02 14:00:00,97.52,97.91,97.52,97.7,10928.0,96.3384,96.7237,96.3384,96.5162,10928.0
2024-05-02 14:30:00,97.81,98.4,97.81,98.28,46079.0,96.6249,97.2077,96.6249,97.0892,46079.0
2024-05-02 15:00:00,98.3,98.5,97.93,98.11,15037.0,97.109,97.3065,96.7434,96.9213,15037.0
2024-05-02 15:30:00,98.02,98.02,97.25,97.96,28799.0,96.8323,96.8323,96.0717,96.7731,28799.0
2024-05-03 09:30:00,99.67,100.28,97.78,98.82,99543.0,98.4624,99.065,96.5953,97.6227,99543.0
2024-05-03 10:00:00,98.82,99.12,97.34,97.93,63308.0,97.6227,97.919,96.1606,96.7434,63308.0
2024-05-03 10:30:00,97.87,98.07,97.19,97.46,21734.0,96.6842,96.8817,96.0124,96.2791,21734.0
2024-05-03 11:00:00,97.52,98.17,97.46,98.15,20796.0,96.3384,96.9805,96.2791,96.9608,20796.0
2024-05-03 11:30:00,98.14,98.58,98.04,98.58,12945.0,96.9509,97.3856,96.8521,97.3856,12945.0
2024-05-03 12:00:00,98.44,98.89,98.41,98.89,18320.0,97.2473,97.6918,97.2176,97.6918,18320.0
2024-05-03 12:30:00,98.92,99.15,98.74,98.78,10538.0,97.7214,97.9487,97.5436,97.5831,10538.0
2024-05-03 13:00:00,98.87,99.29,98.87,99.0,18229.0,97.672,98.087,97.672,97.8005,18229.0
2024-05-03 13:30:00,99.11,99.53,98.84,99.48,17017.0,97.9091,98.3241,97.6424,98.2747,17017.0
2024-05-03 14:00:00,99.39,99.54,99.3,99.49,13559.0,98.1857,98.3339,98.0968,98.2845,13559.0
2024-05-03 14:30:00,99.37,99.41,98.97,99.03,21642.0,98.166,98.2055,97.7708,97.8301,21642.0
2024-05-03 15:00:00,99.01,99.12,98.79,99.01,13110.0,97.8104,97.919,97.593,97.8104,13110.0
2024-05-03 15:30:00,98.96,99.19,98.74,98.74,28160.0,97.761,97.9882,97.5436,97.5436,28160.0
2024-05-06 09:30:00,100.55,101.15,100.23,100.68,61894.0,99.3317,99.9244,99.0156,99.4601,61894.0
2024-05-06 10:00:00,100.76,101.3,100.54,101.04,40356.0,99.5391,100.0726,99.3218,99.8158,40356.0
2024-05-06 10:30:00,101.08,101.11,100.77,100.96,18548.0,99.8553,99.8849,99.549,99.7367,18548.0
2024-05-06 11:00:00,100.96,100.99,100.3,100.34,22394.0,99.7367,99.7664,99.0847,99.1242,22394.0
2024-05-06 11:30:00,100.33,100.61,100.2,100.55,17502.0,99.1144,99.391,98.9859,99.3317,17502.0
2024-05-06 12:00:00,100.51,100.58,100.34,100.58,10116.0,99.2922,99.3613,99.1242,99.3613,10116.0
2024-05-06 12:30:00,100.65,101.06,100.65,100.93,6430.0,99.4305,99.8355,99.4305,99.7071,6430.0
2024-05-06 13:00:00,100.92,101.2,100.92,101.14,13400.0,99.6972,99.9738,99.6972,99.9145,13400.0
2024-05-06 13:30:00,101.2,101.36,101.17,101.18,16121.0,99.9738,100.1319,99.9442,99.9541,16121.0
2024-05-06 14:00:00,101.14,101.84,101.12,101.81,31840.0,99.9145,100.6061,99.8948,100.5764,31840.0
2024-05-06 14:30:00,101.83,101.83,101.29,101.35,17273.0,100.5962,100.5962,100.0627,100.122,17273.0
2024-05-06 15:00:00,101.26,101.4,100.96,101.1,4129.0,100.0331,100.1714,99.7367,99.875,4129.0
2024-05-06 15:30:00,101.08,102.3,101.08,102.3,32881.0,99.8553,101.0605,99.8553,101.0605,32881.0
2024-05-07 09:30:00,103.17,103.7,102.61,103.31,62459.0,101.9199,102.4435,101.3667,102.0583,62459.0
2024-05-07 10:00:00,103.3,103.68,103.12,103.61,25075.0,102.0484,102.4238,101.8706,102.3546,25075.0
2024-05-07 10:30:00,103.52,103.84,103.26,103.73,23044.0,102.2657,102.5818,102.0089,102.4732,23044.0
2024-05-07 11:00:00,103.74,103.95,103.52,103.56,15274.0,102.483,102.6905,102.2657,102.3052,15274.0
2024-05-07 11:30:00,103.59,103.59,103.22,103.34,25154.0,102.3349,102.3349,101.9693,102.0879,25154.0
2024-05-07 12:00:00,103.26,103.35,103.18,103.26,4723.0,102.0089,102.0978,101.9298,102.0089,4723.0
2024-05-07 12:30:00,103.23,103.29,102.9,103.18,11621.0,101.9792,102.0385,101.6532,101.9298,11621.0
2024-05-07 13:00:00,103.23,103.55,103.23,103.5,6612.0,101.9792,102.2953,101.9792,102.246,6612.0
2024-05-07 13:30:00,103.47,103.59,103.13,103.19,5492.0,102.2163,102.3349,101.8804,101.9397,5492.0
2024-05-07 14:00:00,103.22,103.39,103.0,103.02,9140.0,101.9693,102.1373,101.752,101.7718,9140.0
2024-05-07 14:30:00,103.04,103.17,102.86,102.9,8844.0,101.7915,101.9199,101.6137,101.6532,8844.0
2024-05-07 15:00:00,102.83,103.09,102.79,103.09,4574.0,101.5841,101.8409,101.5446,101.8409,4574.0
2024-05-07 15:30:00,103.12,103.5,103.06,103.19,24178.0,101.8706,102.246,101.8113,101.9397,24178.0
2024-05-08 09:30:00,103.03,103.46,102.59,102.83,41669.0,101.7816,102.2064,101.347,101.5841,41669.0
2024-05-08 10:00:00,102.91,102.91,102.18,102.66,13608.0,101.6631,101.6631,100.9419,101.4161,13608.0
2024-05-08 10:30:00,102.52,103.28,102.52,103.15,10932.0,101.2778,102.0286,101.2778,101.9002,10932.0
2024-05-08 11:00:00,103.25,103.38,102.96,103.24,6722.0,101.999,102.1274,101.7125,101.9891,6722.0
2024-05-08 11:30:00,103.44,103.49,103.2,103.42,12961.0,102.1867,102.2361,101.9496,102.1669,12961.0
2024-05-08 12:00:00,103.37,103.75,103.37,103.66,5672.0,102.1175,102.4929,102.1175,102.404,5672.0
2024-05-08 12:30:00,103.62,103.75,103.4,103.58,21544.0,102.3645,102.4929,102.1472,102.325,21544.0
2024-05-08 13:00:00,103.53,103.77,103.38,103.71,5881.0,102.2756,102.5127,102.1274,102.4534,5881.0
2024-05-08 13:30:00,103.68,104.06,103.68,104.03,13371.0,102.4238,102.7992,102.4238,102.7695,13371.0
2024-05-08 14:00:00,104.06,104.34,104.06,104.2,16136.0,102.7992,103.0758,102.7992,102.9375,16136.0
2024-05-08 14:30:00,104.28,104.41,104.24,104.33,11653.0,103.0165,103.1449,102.977,103.0659,11653.0
2024-05-08 15:00:00,104.17,104.68,104.17,104.5,13364.0,102.9078,103.4117,102.9078,103.2338,13364.0
2024-05-08 15:30:00,104.48,104.96,104.39,104.43,24594.0,103.2141,103.6883,103.1252,103.1647,24594.0
2024-05-09 09:30:00,103.77,105.18,103.57,104.81,65787.0,102.5127,103.9056,102.3151,103.5401,65787.0
2024-05-09 10:00:00,104.88,105.74,104.88,105.69,32252.0,103.6092,104.4588,103.6092,104.4094,32252.0
2024-05-09 10:30:00,105.71,105.84,105.6,105.8,55426.0,104.4292,104.5576,104.3205,104.5181,55426.0
2024-05-09 11:00:00,105.8,105.9,105.57,105.67,11768.0,104.5181,104.6169,104.2909,104.3897,11768.0
2024-05-09 11:30:00,105.7,105.73,105.39,105.72,7180.0,104.4193,104.4489,104.1131,104.4391,7180.0
2024-05-09 12:00:00,105.63,105.65,105.35,105.44,13088.0,104.3501,104.3699,104.0735,104.1624,13088.0
2024-05-09 12:30:00,105.3,105.57,105.27,105.48,10423.0,104.0241,104.2909,103.9945,104.202,10423.0
2024-05-09 13:00:00,105.42,105.6,105.32,105.42,10881.0,104.1427,104.3205,104.0439,104.1427,10881.0
2024-05-09 13:30:00,105.58,105.58,105.39,105.39,3859.0,104.3007,104.3007,104.1131,104.1131,3859.0
2024-05-09 14:00:00,105.35,105.61,105.33,105.6,3423.0,104.0735,104.3304,104.0538,104.3205,3423.0
2024-05-09 14:30:00,105.6,105.94,105.56,105.92,19889.0,104.3205,104.6564,104.281,104.6366,19889.0
2024-05-09 15:00:00,105.83,106.25,105.76,106.21,62120.0,104.5477,104.9626,104.4786,104.9231,62120.0
2024-05-09 15:30:00,106.17,106.71,106.1,106.63,57245.0,104.8836,105.4171,104.8144,105.338,57245.0
2024-05-10 09:30:00,107.71,108.33,107.71,108.06,42700.0,106.4049,107.0174,106.4049,106.7507,42700.0
2024-05-10 10:00:00,108.05,108.44,107.73,108.05,47365.0,106.7408,107.1261,106.4247,106.7408,47365.0
2024-05-10 10:30:00,108.05,108.43,107.66,107.92,33449.0,106.7408,107.1162,106.3555,106.6124,33449.0
2024-05-10 11:00:00,107.9,107.93,107.44,107.7,26745.0,106.5926,106.6223,106.1382,106.3951,26745.0
2024-05-10 11:30:00,107.67,107.97,107.58,107.97,13295.0,106.3654,106.6618,106.2765,106.6618,13295.0
2024-05-10 12:00:00,107.9,108.13,107.85,107.93,18673.0,106.5926,106.8199,106.5432,106.6223,18673.0
2024-05-10 12:30:00,107.85,107.91,107.7,107.71,10139.0,106.5432,106.6025,106.3951,106.4049,10139.0
2024-05-10 13:00:00,107.72,107.72,107.44,107.44,9845.0,106.4148,106.4148,106.1382,106.1382,9845.0
2024-05-10 13:30:00,107.53,107.8,107.53,107.8,6604.0,106.2271,106.4938,106.2271,106.4938,6604.0
2024-05-10 14:00:00,107.83,107.93,107.69,107.75,4691.0,106.5235,106.6223,106.3852,106.4445,4691.0
2024-05-10 14:30:00,107.64,108.03,107.46,107.93,7459.0,106.3358,106.7211,106.158,106.6223,7459.0
2024-05-10 15:00:00,107.92,108.11,107.88,108.11,41042.0,106.6124,106.8001,106.5729,106.8001,41042.0
2024-05-10 15:30:00,108.0,108.29,107.92,108.02,27789.0,106.6914,106.9779,106.6124,106.7112,27789.0
2024-05-13 09:30:00,108.84,109.28,108.36,108.9,50036.0,107.5212,107.9559,107.0471,107.5805,50036.0
2024-05-13 10:00:00,108.87,108.9,108.49,108.53,23983.0,107.5509,107.5805,107.1755,107.215,23983.0
2024-05-13 10:30:00,108.5,108.5,107.72,107.82,32424.0,107.1854,107.1854,106.4148,106.5136,32424.0
2024-05-13 11:00:00,107.81,108.19,107.67,108.18,23638.0,106.5037,106.8791,106.3654,106.8692,23638.0
2024-05-13 11:30:00,107.8,107.85,107.64,107.64,14241.0,106.4938,106.5432,106.3358,106.3358,14241.0
2024-05-13 12:00:00,107.66,107.88,107.62,107.88,5350.0,106.3555,106.5729,106.316,106.5729,5350.0
2024-05-13 12:30:00,107.64,107.75,107.57,107.57,3081.0,106.3358,106.4445,106.2666,106.2666,3081.0
2024-05-13 13:00:00,107.52,107.52,106.88,107.19,29294.0,106.2172,106.2172,105.585,105.8912,29294.0
2024-05-13 13:30:00,107.25,107.27,107.11,107.17,3578.0,105.9505,105.9703,105.8122,105.8715,3578.0
2024-05-13 14:00:00,107.14,107.24,107.0,107.23,6377.0,105.8418,105.9406,105.7035,105.9308,6377.0
2024-05-13 14:30:00,107.28,107.42,107.18,107.24,5094.0,105.9802,106.1185,105.8814,105.9406,5094.0
2024-05-13 15:00:00,107.18,107.31,106.93,107.03,7192.0,105.8814,106.0098,105.6344,105.7332,7192.0
2024-05-13 15:30:00,107.03,107.16,106.56,106.66,12653.0,105.7332,105.8616,105.2689,105.3677,12653.0
2024-05-14 09:30:00,107.39,107.44,106.5,107.24,42012.0,106.0888,106.1382,105.2096,105.9406,42012.0
2024-05-14 10:00:00,107.33,107.97,107.29,107.45,30523.0,106.0295,106.6618,105.99,106.1481,30523.0
2024-05-14 10:30:00,107.28,107.34,106.78,107.16,22499.0,105.9802,106.0394,105.4862,105.8616,22499.0
2024-05-14 11:00:00,107.23,107.42,107.12,107.17,25741.0,105.9308,106.1185,105.8221,105.8715,25741.0
2024-05-14 11:30:00,107.25,107.51,107.15,107.2,3155.0,105.9505,106.2074,105.8517,105.9011,3155.0
2024-05-14 12:00:00,107.13,107.19,107.0,107.1,8832.0,105.832,105.8912,105.7035,105.8023,8832.0
2024-05-14 12:30:00,107.05,107.15,106.96,107.0,8089.0,105.7529,105.8517,105.664,105.7035,8089.0
2024-05-14 13:00:00,106.92,106.95,106.53,106.53,10999.0,105.6245,105.6541,105.2392,105.2392,10999.0
2024-05-14 13:30:00,106.54,106.76,106.51,106.76,2950.0,105.2491,105.4665,105.2195,105.4665,2950.0
2024-05-14 14:00:00,106.74,107.2,106.73,107.18,10381.0,105.4467,105.9011,105.4368,105.8814,10381.0
2024-05-14 14:30:00,107.2,108.06,107.16,107.74,32272.0,105.9011,106.7507,105.8616,106.4346,32272.0
2024-05-14 15:00:00,107.78,107.98,107.64,107.87,10612.0,106.4741,106.6717,106.3358,106.563,10612.0
2024-05-14 15:30:00,107.75,108.32,107.7,108.07,30271.0,106.4445,107.0075,106.3951,106.7606,30271.0
2024-05-15 09:30:00,109.27,110.52,108.73,109.91,108336.0,107.946,109.1809,107.4126,108.5783,108336.0
2024-05-15 10:00:00,109.95,110.15,109.68,109.73,19779.0,108.6178,108.8154,108.3511,108.4005,19779.0
2024-05-15 10:30:00,109.79,109.95,109.32,109.32,22358.0,108.4597,108.6178,107.9954,107.9954,22358.0
2024-05-15 11:00:00,109.4,109.72,109.08,109.7,10280.0,108.0745,108.3906,107.7583,108.3708,10280.0
2024-05-15 11:30:00,109.81,109.9,109.29,109.43,13800.0,108.4795,108.5684,107.9658,108.1041,13800.0
2024-05-15 12:00:00,109.3,109.44,109.1,109.44,7502.0,107.9757,108.114,107.7781,108.114,7502.0
2024-05-15 12:30:00,109.46,109.78,109.41,109.74,12907.0,108.1337,108.4499,108.0843,108.4103,12907.0
2024-05-15 13:00:00,109.82,109.82,109.55,109.55,9173.0,108.4894,108.4894,108.2226,108.2226,9173.0
2024-05-15 13:30:00,109.58,109.59,109.07,109.41,7232.0,108.2523,108.2622,107.7485,108.0843,7232.0
2024-05-15 14:00:00,109.36,109.62,109.2,109.31,7127.0,108.0349,108.2918,107.8769,107.9856,7127.0
2024-05-15 14:30:00,109.34,109.45,109.08,109.45,22573.0,108.0152,108.1239,107.7583,108.1239,22573.0
2024-05-15 15:00:00,109.36,109.66,109.32,109.55,14980.0,108.0349,108.3313,107.9954,108.2226,14980.0
2024-05-15 15:30:00,109.5,110.79,109.43,110.46,66854.0,108.1733,109.4476,108.1041,109.1216,66854.0
2024-05-16 09:30:00,110.67,111.68,110.62,110.9,91649.0,109.3291,110.3268,109.2797,109.5563,91649.0
2024-05-16 10:00:00,110.85,111.15,110.58,111.15,13111.0,109.5069,109.8033,109.2402,109.8033,13111.0
2024-05-16 10:30:00,111.08,111.71,111.01,111.66,62907.0,109.7341,110.3565,109.665,110.3071,62907.0
2024-05-16 11:00:00,111.68,111.91,111.38,111.86,17080.0,110.3268,110.5541,110.0305,110.5047,17080.0
2024-05-16 11:30:00,111.89,111.98,111.49,111.81,35542.0,110.5343,110.6232,110.1391,110.4553,35542.0
2024-05-16 12:00:00,111.75,111.78,111.56,111.74,27729.0,110.396,110.4256,110.2083,110.3861,27729.0
2024-05-16 12:30:00,111.56,111.89,111.53,111.82,5266.0,110.2083,110.5343,110.1787,110.4651,5266.0
2024-05-16 13:00:00,111.73,111.8,111.08,111.26,26372.0,110.3762,110.4454,109.7341,109.9119,26372.0
2024-05-16 13:30:00,111.33,111.33,110.65,110.96,13453.0,109.9811,109.9811,109.3093,109.6156,13453.0
2024-05-16 14:00:00,110.95,110.96,110.45,110.8,18167.0,109.6057,109.6156,109.1117,109.4575,18167.0
2024-05-16 14:30:00,110.9,111.42,110.86,111.25,27020.0,109.5563,110.07,109.5168,109.902,27020.0
2024-05-16 15:00:00,111.5,111.59,111.31,111.31,20396.0,110.149,110.2379,109.9613,109.9613,20396.0
2024-05-16 15:30:00,111.33,111.4,110.25,110.25,33197.0,109.9811,110.0502,108.9142,108.9142,33197.0
2024-05-17 09:30:00,110.81,111.41,110.5,111.3,49114.0,109.4674,110.0601,109.1611,109.9514,49114.0
2024-05-17 10:00:00,111.35,111.66,111.17,111.62,14863.0,110.0008,110.3071,109.823,110.2676,14863.0
2024-05-17 10:30:00,111.5,111.5,111.17,111.27,14625.0,110.149,110.149,109.823,109.9218,14625.0
2024-05-17 11:00:00,111.19,111.32,111.03,111.32,7003.0,109.8428,109.9712,109.6847,109.9712,7003.0
2024-05-17 11:30:00,111.33,111.51,111.2,111.44,26191.0,109.9811,110.1589,109.8527,110.0897,26191.0
2024-05-17 12:00:00,111.48,111.49,111.28,111.3,5097.0,110.1293,110.1391,109.9317,109.9514,5097.0
2024-05-17 12:30:00,111.39,111.6,111.39,111.58,6043.0,110.0404,110.2478,110.0404,110.228,6043.0
2024-05-17 13:00:00,111.59,111.77,111.54,111.75,5860.0,110.2379,110.4157,110.1885,110.396,5860.0
2024-05-17 13:30:00,111.73,111.88,111.69,111.8,6238.0,110.3762,110.5244,110.3367,110.4454,6238.0
2024-05-17 14:00:00,111.78,111.8,111.32,111.68,14787.0,110.4256,110.4454,109.9712,110.3268,14787.0
2024-05-17 14:30:00,111.75,112.06,111.61,111.93,47169.0,110.396,110.7022,110.2577,110.5738,47169.0
2024-05-17 15:00:00,111.99,112.08,111.89,111.99,19341.0,110.6331,110.722,110.5343,110.6331,19341.0
2024-05-17 15:30:00,112.09,112.37,111.98,112.37,68767.0,110.7319,111.0085,110.6232,111.0085,68767.0
2024-05-20 09:30:00,111.79,112.44,110.91,111.26,84285.0,110.4355,111.0776,109.5662,109.9119,84285.0
2024-05-20 10:00:00,111.2,111.72,110.88,111.55,32512.0,109.8527,110.3664,109.5365,110.1984,32512.0
2024-05-20 10:30:00,111.62,111.92,111.42,111.91,27447.0,110.2676,110.5639,110.07,110.5541,27447.0
2024-05-20 11:00:00,111.89,112.08,111.72,111.98,20500.0,110.5343,110.722,110.3664,110.6232,20500.0
2024-05-20 11:30:00,111.96,112.07,111.05,111.21,36114.0,110.6034,110.7121,109.7045,109.8625,36114.0
2024-05-20 12:00:00,111.23,111.29,110.72,110.88,38305.0,109.8823,109.9416,109.3785,109.5365,38305.0
2024-05-20 12:30:00,110.85,110.85,110.43,110.49,20399.0,109.5069,109.5069,109.092,109.1513,20399.0
2024-05-20 13:00:00,110.5,110.5,109.77,109.92,31660.0,109.1611,109.1611,108.44,108.5882,31660.0
2024-05-20 13:30:00,109.89,110.05,109.71,109.71,10584.0,108.5585,108.7166,108.3807,108.3807,10584.0
2024-05-20 14:00:00,109.78,109.8,108.72,108.99,37049.0,108.4499,108.4696,107.4027,107.6694,37049.0
2024-05-20 14:30:00,108.96,109.14,108.45,108.61,24173.0,107.6398,107.8176,107.136,107.294,24173.0
2024-05-20 15:00:00,108.53,108.88,108.35,108.37,26862.0,107.215,107.5608,107.0372,107.0569,26862.0
2024-05-20 15:30:00,108.5,108.85,108.0,108.33,79178.0,107.1854,107.5311,106.6914,107.0174,79178.0
2024-05-21 09:30:00,108.45,109.7,108.45,109.03,88290.0,107.136,108.3708,107.136,107.7089,88290.0
2024-05-21 10:00:00,109.03,109.58,108.92,109.2,32260.0,107.7089,108.2523,107.6003,107.8769,32260.0
2024-05-21 10:30:00,109.26,109.9,109.24,109.56,16703.0,107.9362,108.5684,107.9164,108.2325,16703.0
2024-05-21 11:00:00,109.55,109.72,109.3,109.62,9622.0,108.2226,108.3906,107.9757,108.2918,9622.0
2024-05-21 11:30:00,109.56,109.56,108.98,109.0,20787.0,108.2325,108.2325,107.6596,107.6793,20787.0
2024-05-21 12:00:00,108.96,109.14,108.83,109.05,7560.0,107.6398,107.8176,107.5114,107.7287,7560.0
2024-05-21 12:30:00,109.08,109.26,108.97,109.13,9809.0,107.7583,107.9362,107.6497,107.8077,9809.0
2024-05-21 13:00:00,109.14,109.23,108.88,109.17,5777.0,107.8176,107.9065,107.5608,107.8473,5777.0
2024-05-21 13:30:00,109.16,109.73,109.16,109.68,9449.0,107.8374,108.4005,107.8374,108.3511,9449.0
2024-05-21 14:00:00,109.66,109.69,109.53,109.69,18208.0,108.3313,108.3609,108.2029,108.3609,18208.0
2024-05-21 14:30:00,109.79,109.9,109.55,109.61,10820.0,108.4597,108.5684,108.2226,108.2819,10820.0
2024-05-21 15:00:00,109.64,110.06,109.56,109.88,30451.0,108.3116,108.7265,108.2325,108.5486,30451.0
2024-05-21 15:30:00,109.97,110.4,109.89,110.02,44643.0,108.6376,109.0623,108.5585,108.687,44643.0
2024-05-22 09:30:00,109.36,110.62,109.08,110.62,27560.0,108.0349,109.2797,107.7583,109.2797,27560.0
2024-05-22 10:00:00,110.65,110.77,110.37,110.69,15165.0,109.3093,109.4279,109.0327,109.3488,15165.0
2024-05-22 10:30:00,110.63,110.68,110.04,110.04,16162.0,109.2896,109.339,108.7067,108.7067,16162.0
2024-05-22 11:00:00,110.01,110.03,109.28,109.3,25760.0,108.6771,108.6968,107.9559,107.9757,25760.0
2024-05-22 11:30:00,109.23,109.38,109.07,109.37,36757.0,107.9065,108.0547,107.7485,108.0448,36757.0
2024-05-22 12:00:00,109.34,109.54,109.34,109.54,12017.0,108.0152,108.2128,108.0152,108.2128,12017.0
2024-05-22 12:30:00,109.56,109.88,109.54,109.67,19111.0,108.2325,108.5486,108.2128,108.3412,19111.0
2024-05-22 13:00:00,109.7,109.81,109.48,109.5,13159.0,108.3708,108.4795,108.1535,108.1733,13159.0
2024-05-22 13:30:00,109.49,109.55,109.1,109.36,18508.0,108.1634,108.2226,107.7781,108.0349,18508.0
2024-05-22 14:00:00,109.34,109.37,107.92,107.95,34452.0,108.0152,108.0448,106.6124,106.642,34452.0
2024-05-22 14:30:00,107.73,108.18,107.6,107.93,16913.0,106.4247,106.8692,106.2963,106.6223,16913.0
2024-05-22 15:00:00,108.0,108.34,107.76,107.86,15558.0,106.6914,107.0273,106.4543,106.5531,15558.0
2024-05-22 15:30:00,107.88,108.54,107.64,108.3,51639.0,106.5729,107.2249,106.3358,106.9878,51639.0
2024-05-23 09:30:00,108.01,108.02,105.55,105.91,136812.0,106.7013,106.7112,104.2711,104.6267,136812.0
2024-05-23 10:00:00,106.03,106.84,105.74,105.78,55090.0,104.7453,105.5455,104.4588,104.4983,55090.0
2024-05-23 10:30:00,105.81,106.1,105.35,105.4,34912.0,104.528,104.8144,104.0735,104.1229,34912.0
2024-05-23 11:00:00,105.41,105.96,105.41,105.83,63660.0,104.1328,104.6761,104.1328,104.5477,63660.0
2024-05-23 11:30:00,105.87,106.31,105.86,106.29,16879.0,104.5872,105.0219,104.5774,105.0021,16879.0
2024-05-23 12:00:00,106.22,106.27,105.74,105.82,17803.0,104.933,104.9824,104.4588,104.5378,17803.0
2024-05-23 12:30:00,105.84,105.94,104.94,105.01,56886.0,104.5576,104.6564,103.6685,103.7377,56886.0
2024-05-23 13:00:00,105.04,105.13,104.35,104.71,47805.0,103.7673,103.8562,103.0857,103.4413,47805.0
2024-05-23 13:30:00,104.74,104.74,103.1,103.22,116857.0,103.4709,103.4709,101.8508,101.9693,116857.0
2024-05-23 14:00:00,103.19,103.28,102.5,102.75,45358.0,101.9397,102.0286,101.2581,101.505,45358.0
2024-05-23 14:30:00,102.7,103.31,102.63,102.9,68078.0,101.4556,102.0583,101.3865,101.6532,68078.0
2024-05-23 15:00:00,102.94,103.5,102.93,103.23,19259.0,101.6927,102.246,101.6829,101.9792,19259.0
2024-05-23 15:30:00,103.35,103.47,102.92,103.3,46931.0,102.0978,102.2163,101.673,102.0484,46931.0
2024-05-24 09:30:00,104.29,105.14,104.23,104.59,75086.0,103.0264,103.8661,102.9671,103.3227,75086.0
2024-05-24 10:00:00,104.63,105.17,104.63,105.11,33227.0,103.3623,103.8957,103.3623,103.8364,33227.0
2024-05-24 10:30:00,105.1,105.14,104.41,104.99,19394.0,103.8266,103.8661,103.1449,103.7179,19394.0
2024-05-24 11:00:00,104.99,105.44,104.85,105.15,16474.0,103.7179,104.1624,103.5796,103.876,16474.0
2024-05-24 11:30:00,105.17,105.29,104.64,104.93,19871.0,103.8957,104.0143,103.3721,103.6586,19871.0
2024-05-24 12:00:00,104.95,105.35,104.9,105.25,8312.0,103.6784,104.0735,103.629,103.9747,8312.0
2024-05-24 12:30:00,105.11,105.11,104.72,104.72,10714.0,103.8364,103.8364,103.4512,103.4512,10714.0
2024-05-24 13:00:00,104.77,105.16,104.72,105.09,5721.0,103.5006,103.8858,103.4512,103.8167,5721.0
2024-05-24 13:30:00,105.05,105.05,104.93,104.95,4151.0,103.7772,103.7772,103.6586,103.6784,4151.0
2024-05-24 14:00:00,105.1,105.22,104.9,104.95,15900.0,103.8266,103.9451,103.629,103.6784,15900.0
2024-05-24 14:30:00,104.98,105.28,104.93,104.95,10773.0,103.708,104.0044,103.6586,103.6784,10773.0
2024-05-24 15:00:00,104.87,104.95,104.59,104.87,7630.0,103.5994,103.6784,103.3227,103.5994,7630.0
2024-05-24 15:30:00,104.78,105.35,104.78,105.32,31911.0,103.5104,104.0735,103.5104,104.0439,31911.0
2024-05-28 09:30:00,104.72,104.72,103.37,103.67,49945.0,103.4512,103.4512,102.1175,102.4139,49945.0
2024-05-28 10:00:00,103.79,103.79,103.15,103.27,19336.0,102.5324,102.5324,101.9002,102.0187,19336.0
2024-05-28 10:30:00,103.22,103.28,102.71,102.75,29963.0,101.9693,102.0286,101.4655,101.505,29963.0
2024-05-28 11:00:00,102.8,102.94,102.55,102.72,38902.0,101.5544,101.6927,101.3075,101.4754,38902.0
2024-05-28 11:30:00,102.74,102.83,102.57,102.75,15344.0,101.4952,101.5841,101.3272,101.505,15344.0
2024-05-28 12:00:00,102.77,102.84,102.56,102.6,14347.0,101.5248,101.5939,101.3173,101.3569,14347.0
2024-05-28 12:30:00,102.58,102.83,102.42,102.42,16590.0,101.3371,101.5841,101.179,101.179,16590.0
2024-05-28 13:00:00,102.4,102.43,101.89,101.9,38034.0,101.1593,101.1889,100.6555,100.6653,38034.0
2024-05-28 13:30:00,101.86,101.99,101.28,101.66,32562.0,100.6258,100.7542,100.0528,100.4282,32562.0
2024-05-28 14:00:00,101.66,101.86,101.32,101.38,21713.0,100.4282,100.6258,100.0924,100.1516,21713.0
2024-05-28 14:30:00,101.34,101.34,100.9,101.25,41311.0,100.1121,100.1121,99.6775,100.0232,41311.0
2024-05-28 15:00:00,101.24,101.56,101.1,101.21,23711.0,100.0133,100.3295,99.875,99.9837,23711.0
2024-05-28 15:30:00,101.21,101.94,101.21,101.85,44068.0,99.9837,100.7049,99.9837,100.6159,44068.0
2024-05-29 09:30:00,99.61,99.68,98.49,99.36,136427.0,98.4031,98.4722,97.2967,98.1561,136427.0
2024-05-29 10:00:00,99.52,99.63,99.07,99.11,19038.0,98.3142,98.4228,97.8696,97.9091,19038.0
2024-05-29 10:30:00,99.11,99.42,98.8,99.18,18824.0,97.9091,98.2154,97.6029,97.9783,18824.0
2024-05-29 11:00:00,99.11,99.2,98.85,99.1,8014.0,97.9091,97.9981,97.6523,97.8993,8014.0
2024-05-29 11:30:00,99.07,99.25,99.0,99.16,8707.0,97.8696,98.0474,97.8005,97.9585,8707.0
2024-05-29 12:00:00,99.06,99.53,98.83,99.53,13031.0,97.8597,98.3241,97.6325,98.3241,13031.0
2024-05-29 12:30:00,99.49,99.74,99.45,99.57,29398.0,98.2845,98.5315,98.245,98.3636,29398.0
2024-05-29 13:00:00,99.57,99.91,99.29,99.91,17111.0,98.3636,98.6994,98.087,98.6994,17111.0
2024-05-29 13:30:00,99.81,100.03,99.5,100.03,26807.0,98.6007,98.818,98.2944,98.818,26807.0
2024-05-29 14:00:00,99.85,99.98,99.76,99.94,8114.0,98.6402,98.7686,98.5513,98.7291,8114.0
2024-05-29 14:30:00,99.85,100.0,99.7,99.72,11655.0,98.6402,98.7884,98.492,98.5118,11655.0
2024-05-29 15:00:00,99.66,100.32,99.66,100.21,9570.0,98.4525,99.1045,98.4525,98.9958,9570.0
2024-05-29 15:30:00,100.02,100.28,99.06,99.28,168914.0,98.8081,99.065,97.8597,98.0771,168914.0
2024-05-30 09:30:00,99.7,100.55,98.9,99.64,48234.0,98.492,99.3317,97.7017,98.4327,48234.0
2024-05-30 10:00:00,99.82,100.15,99.25,99.73,34184.0,98.6105,98.9365,98.0474,98.5216,34184.0
2024-05-30 10:30:00,99.62,100.14,99.62,100.02,15708.0,98.413,98.9267,98.413,98.8081,15708.0
2024-05-30 11:00:00,100.08,101.18,100.07,101.06,14205.0,98.8674,99.9541,98.8575,99.8355,14205.0
2024-05-30 11:30:00,100.98,101.07,100.16,100.38,15910.0,99.7565,99.8454,98.9464,99.1638,15910.0
2024-05-30 12:00:00,100.36,100.85,100.35,100.51,9360.0,99.144,99.6281,99.1341,99.2922,9360.0
2024-05-30 12:30:00,100.51,101.06,100.51,101.04,16526.0,99.2922,99.8355,99.2922,99.8158,16526.0
2024-05-30 13:00:00,101.02,101.22,100.96,101.11,16209.0,99.796,99.9936,99.7367,99.8849,16209.0
2024-05-30 13:30:00,101.08,101.37,101.07,101.37,4373.0,99.8553,100.1418,99.8454,100.1418,4373.0
2024-05-30 14:00:00,101.33,101.37,100.9,101.3,13971.0,100.1022,100.1418,99.6775,100.0726,13971.0
2024-05-30 14:30:00,101.29,101.43,101.0,101.43,9995.0,100.0627,100.201,99.7762,100.201,9995.0
2024-05-30 15:00:00,101.44,101.49,101.2,101.42,7118.0,100.2109,100.2603,99.9738,100.1912,7118.0
2024-05-30 15:30:00,101.53,101.56,100.41,101.0,68012.0,100.2998,100.3295,99.1934,99.7762,68012.0
2024-05-31 09:30:00,101.93,102.3,101.15,101.58,91968.0,100.695,101.0605,99.9244,100.3492,91968.0
2024-05-31 10:00:00,101.55,101.81,100.61,101.19,26880.0,100.3196,100.5764,99.391,99.9639,26880.0
2024-05-31 10:30:00,100.9,101.86,100.83,101.77,33780.0,99.6775,100.6258,99.6083,100.5369,33780.0
2024-05-31 11:00:00,101.7,101.91,101.33,101.85,14156.0,100.4678,100.6752,100.1022,100.6159,14156.0
2024-05-31 11:30:00,101.85,101.99,101.45,101.6,31835.0,100.6159,100.7542,100.2208,100.369,31835.0
2024-05-31 12:00:00,101.56,101.57,101.04,101.25,14918.0,100.3295,100.3393,99.8158,100.0232,14918.0
2024-05-31 12:30:00,101.39,101.49,101.29,101.48,6431.0,100.1615,100.2603,100.0627,100.2504,6431.0
2024-05-31 13:00:00,101.54,101.81,101.49,101.75,16735.0,100.3097,100.5764,100.2603,100.5172,16735.0
2024-05-31 13:30:00,101.84,102.27,101.83,102.25,10109.0,100.6061,101.0309,100.5962,101.0111,10109.0
2024-05-31 14:00:00,102.24,102.97,102.21,102.81,28951.0,101.0012,101.7224,100.9716,101.5643,28951.0
2024-05-31 14:30:00,102.85,103.01,102.66,102.88,12750.0,101.6038,101.7619,101.4161,101.6335,12750.0
2024-05-31 15:00:00,102.72,103.15,102.6,103.02,24689.0,101.4754,101.9002,101.3569,101.7718,24689.0
2024-05-31 15:30:00,102.79,105.53,102.63,105.35,111539.0,101.5446,104.2514,101.3865,104.0735,111539.0
2024-06-03 09:30:00,105.5,105.72,103.15,103.39,186702.0,104.2217,104.4391,101.9002,102.1373,186702.0
2024-06-03 10:00:00,103.49,104.13,103.12,103.3,55790.0,102.2361,102.8683,101.8706,102.0484,55790.0
2024-06-03 10:30:00,103.13,103.13,102.04,102.37,43847.0,101.8804,101.8804,100.8036,101.1296,43847.0
2024-06-03 11:00:00,102.28,102.54,101.69,101.79,34129.0,101.0407,101.2976,100.4579,100.5567,34129.0
2024-06-03 11:30:00,101.82,102.25,101.38,102.01,36262.0,100.5863,101.0111,100.1516,100.774,36262.0
2024-06-03 12:00:00,102.12,102.31,100.75,100.77,21163.0,100.8827,101.0704,99.5293,99.549,21163.0
2024-06-03 12:30:00,100.78,101.06,100.47,101.06,16081.0,99.5589,99.8355,99.2527,99.8355,16081.0
2024-06-03 13:00:00,100.97,101.33,100.51,101.3,35563.0,99.7466,100.1022,99.2922,100.0726,35563.0
2024-06-03 13:30:00,101.52,101.9,101.34,101.7,21031.0,100.2899,100.6653,100.1121,100.4678,21031.0
2024-06-03 14:00:00,101.7,102.24,101.62,102.03,16643.0,100.4678,101.0012,100.3887,100.7938,16643.0
2024-06-03 14:30:00,101.96,102.6,101.96,102.55,21506.0,100.7246,101.3569,100.7246,101.3075,21506.0
2024-06-03 15:00:00,102.63,102.87,102.49,102.74,11115.0,101.3865,101.6236,101.2482,101.4952,11115.0
2024-06-03 15:30:00,102.56,103.35,102.46,103.35,22590.0,101.3173,102.0978,101.2186,102.0978,22590.0
2024-06-04 09:30:00,101.89,103.73,101.74,103.55,32366.0,100.6555,102.4732,100.5073,102.2953,32366.0
2024-06-04 10:00:00,103.69,104.08,102.91,103.22,46509.0,102.4336,102.8189,101.6631,101.9693,46509.0
2024-06-04 10:30:00,103.18,103.18,101.66,101.75,15930.0,101.9298,101.9298,100.4282,100.5172,15930.0
2024-06-04 11:00:00,101.72,101.77,101.3,101.3,11093.0,100.4875,100.5369,100.0726,100.0726,11093.0
2024-06-04 11:30:00,101.27,101.34,100.85,100.85,13746.0,100.043,100.1121,99.6281,99.6281,13746.0
2024-06-04 12:00:00,100.81,100.96,100.42,100.96,21288.0,99.5885,99.7367,99.2033,99.7367,21288.0
2024-06-04 12:30:00,100.95,101.33,100.74,101.2,15115.0,99.7268,100.1022,99.5194,99.9738,15115.0
2024-06-04 13:00:00,101.14,101.55,100.87,101.55,13498.0,99.9145,100.3196,99.6478,100.3196,13498.0
2024-06-04 13:30:00,101.59,101.66,101.23,101.44,9413.0,100.3591,100.4282,100.0035,100.2109,9413.0
2024-06-04 14:00:00,101.49,102.46,101.44,102.12,12203.0,100.2603,101.2186,100.2109,100.8827,12203.0
2024-06-04 14:30:00,102.16,102.29,101.95,101.99,12071.0,100.9222,101.0506,100.7147,100.7542,12071.0
2024-06-04 15:00:00,101.89,101.89,101.21,101.72,13316.0,100.6555,100.6555,99.9837,100.4875,13316.0
2024-06-04 15:30:00,101.69,102.07,101.57,101.96,15451.0,100.4579,100.8333,100.3393,100.7246,15451.0
2024-06-05 09:30:00,102.84,102.98,101.29,101.36,31631.0,101.5939,101.7323,100.0627,100.1319,31631.0
2024-06-05 10:00:00,101.21,101.24,100.5,101.0,32768.0,99.9837,100.0133,99.2823,99.7762,32768.0
2024-06-05 10:30:00,101.17,101.59,101.12,101.52,17682.0,99.9442,100.3591,99.8948,100.2899,17682.0
2024-06-05 11:00:00,101.52,101.93,101.48,101.8,16307.0,100.2899,100.695,100.2504,100.5665,16307.0
2024-06-05 11:30:00,101.78,101.93,101.61,101.74,13787.0,100.5468,100.695,100.3789,100.5073,13787.0
2024-06-05 12:00:00,101.72,101.79,101.26,101.52,23148.0,100.4875,100.5567,100.0331,100.2899,23148.0
2024-06-05 12:30:00,101.54,101.83,101.44,101.56,16407.0,100.3097,100.5962,100.2109,100.3295,16407.0
2024-06-05 13:00:00,101.42,101.59,101.15,101.4,17816.0,100.1912,100.3591,99.9244,100.1714,17816.0
2024-06-05 13:30:00,101.52,101.78,101.44,101.78,6837.0,100.2899,100.5468,100.2109,100.5468,6837.0
2024-06-05 14:00:00,101.78,102.17,101.78,102.17,12756.0,100.5468,100.9321,100.5468,100.9321,12756.0
2024-06-05 14:30:00,102.23,102.73,102.23,102.73,15956.0,100.9913,101.4853,100.9913,101.4853,15956.0
2024-06-05 15:00:00,102.6,102.85,102.33,102.35,11065.0,101.3569,101.6038,101.0901,101.1099,11065.0
2024-06-05 15:30:00,102.29,102.64,102.15,102.64,36792.0,101.0506,101.3964,100.9123,101.3964,36792.0
2024-06-06 09:30:00,102.88,104.05,102.21,103.9,169453.0,101.6335,102.7893,100.9716,102.6411,169453.0
2024-06-06 10:00:00,103.92,103.97,103.4,103.53,31025.0,102.6609,102.7103,102.1472,102.2756,31025.0
2024-06-06 10:30:00,103.45,103.45,102.55,102.74,21644.0,102.1966,102.1966,101.3075,101.4952,21644.0
2024-06-06 11:00:00,102.73,102.86,102.48,102.75,8086.0,101.4853,101.6137,101.2383,101.505,8086.0
2024-06-06 11:30:00,102.77,102.83,102.38,102.42,5077.0,101.5248,101.5841,101.1395,101.179,5077.0
2024-06-06 12:00:00,102.39,102.39,101.43,101.52,22951.0,101.1494,101.1494,100.201,100.2899,22951.0
2024-06-06 12:30:00,101.46,101.79,101.36,101.44,20959.0,100.2307,100.5567,100.1319,100.2109,20959.0
2024-06-06 13:00:00,101.47,102.19,101.41,102.19,9353.0,100.2405,100.9518,100.1813,100.9518,9353.0
2024-06-06 13:30:00,102.11,102.82,102.11,102.55,11572.0,100.8728,101.5742,100.8728,101.3075,11572.0
2024-06-06 14:00:00,102.5,102.5,101.68,102.07,8730.0,101.2581,101.2581,100.448,100.8333,8730.0
2024-06-06 14:30:00,102.05,102.8,102.05,102.7,11166.0,100.8135,101.5544,100.8135,101.4556,11166.0
2024-06-06 15:00:00,102.64,102.83,102.46,102.75,26949.0,101.3964,101.5841,101.2186,101.505,26949.0
2024-06-06 15:30:00,102.68,102.78,102.26,102.52,97255.0,101.4359,101.5347,101.021,101.2778,97255.0
2024-06-07 09:30:00,102.15,103.67,101.92,103.67,88911.0,100.9123,102.4139,100.6851,102.4139,88911.0
2024-06-07 10:00:00,103.74,104.42,103.41,104.42,51049.0,102.483,103.1548,102.157,103.1548,51049.0
2024-06-07 10:30:00,104.3,105.46,104.03,104.67,57276.0,103.0363,104.1822,102.7695,103.4018,57276.0
2024-06-07 11:00:00,104.5,104.61,104.07,104.21,16297.0,103.2338,103.3425,102.809,102.9473,16297.0
2024-06-07 11:30:00,104.24,104.39,103.94,104.25,10748.0,102.977,103.1252,102.6806,102.9869,10748.0
2024-06-07 12:00:00,104.1,104.62,104.07,104.58,10026.0,102.8387,103.3524,102.809,103.3129,10026.0
2024-06-07 12:30:00,104.75,104.88,104.24,104.76,19915.0,103.4808,103.6092,102.977,103.4907,19915.0
2024-06-07 13:00:00,104.51,105.19,104.43,104.9,23519.0,103.2437,103.9155,103.1647,103.629,23519.0
2024-06-07 13:30:00,104.87,105.0,104.69,104.84,6389.0,103.5994,103.7278,103.4215,103.5697,6389.0
2024-06-07 14:00:00,104.6,104.65,103.93,104.63,33813.0,103.3326,103.382,102.6707,103.3623,33813.0
2024-06-07 14:30:00,104.55,104.91,104.37,104.77,13683.0,103.2832,103.6389,103.1054,103.5006,13683.0
2024-06-07 15:00:00,104.58,104.87,104.01,104.3,15418.0,103.3129,103.5994,102.7498,103.0363,15418.0
2024-06-07 15:30:00,104.29,104.39,103.56,103.74,51310.0,103.0264,103.1252,102.3052,102.483,51310.0
2024-06-10 09:30:00,102.39,102.81,100.76,102.07,86012.0,101.1494,101.5643,99.5391,100.8333,86012.0
2024-06-10 10:00:00,102.32,102.5,101.77,101.8,12794.0,101.0802,101.2581,100.5369,100.5665,12794.0
2024-06-10 10:30:00,101.8,101.8,100.9,100.9,16316.0,100.5665,100.5665,99.6775,99.6775,16316.0
2024-06-10 11:00:00,100.9,101.4,100.54,101.4,24090.0,99.6775,100.1714,99.3218,100.1714,24090.0
2024-06-10 11:30:00,101.4,101.77,101.4,101.67,17844.0,100.1714,100.5369,100.1714,100.4381,17844.0
2024-06-10 12:00:00,101.9,102.13,101.8,101.88,7272.0,100.6653,100.8925,100.5665,100.6456,7272.0
2024-06-10 12:30:00,101.8,102.14,101.78,101.94,12680.0,100.5665,100.9024,100.5468,100.7049,12680.0
2024-06-10 13:00:00,101.93,101.94,101.46,101.78,8302.0,100.695,100.7049,100.2307,100.5468,8302.0
2024-06-10 13:30:00,101.88,102.59,101.84,102.48,15222.0,100.6456,101.347,100.6061,101.2383,15222.0
2024-06-10 14:00:00,102.41,102.81,102.28,102.6,14810.0,101.1692,101.5643,101.0407,101.3569,14810.0
2024-06-10 14:30:00,102.8,102.85,102.63,102.77,12284.0,101.5544,101.6038,101.3865,101.5248,12284.0
2024-06-10 15:00:00,102.69,102.88,102.49,102.59,11642.0,101.4458,101.6335,101.2482,101.347,11642.0
2024-06-10 15:30:00,102.57,102.57,102.08,102.51,29150.0,101.3272,101.3272,100.8432,101.2679,29150.0
2024-06-11 09:30:00,101.29,101.29,97.91,98.45,131928.0,100.0627,100.0627,96.7237,97.2571,131928.0
2024-06-11 10:00:00,98.43,98.68,97.88,97.88,109992.0,97.2374,97.4844,96.694,96.694,109992.0
2024-06-11 10:30:00,97.85,98.52,97.58,98.52,58282.0,96.6644,97.3263,96.3977,97.3263,58282.0
2024-06-11 11:00:00,98.54,98.86,98.3,98.54,20036.0,97.346,97.6622,97.109,97.346,20036.0
2024-06-11 11:30:00,98.61,99.0,98.5,98.59,31245.0,97.4152,97.8005,97.3065,97.3954,31245.0
2024-06-11 12:00:00,98.5,98.53,97.95,97.96,25020.0,97.3065,97.3362,96.7632,96.7731,25020.0
2024-06-11 12:30:00,98.03,98.33,97.95,98.05,13853.0,96.8422,97.1386,96.7632,96.862,13853.0
2024-06-11 13:00:00,97.96,98.29,97.6,97.9,40966.0,96.7731,97.0991,96.4174,96.7138,40966.0
2024-06-11 13:30:00,97.89,98.52,97.86,98.47,26743.0,96.7039,97.3263,96.6743,97.2769,26743.0
2024-06-11 14:00:00,98.48,98.97,98.28,98.95,26712.0,97.2868,97.7708,97.0892,97.7511,26712.0
2024-06-11 14:30:00,99.0,99.08,98.6,98.72,24196.0,97.8005,97.8795,97.4053,97.5239,24196.0
2024-06-11 15:00:00,98.8,99.04,98.73,98.73,12103.0,97.6029,97.84,97.5337,97.5337,12103.0
2024-06-11 15:30:00,98.65,98.92,98.35,98.72,49132.0,97.4547,97.7214,97.1583,97.5239,49132.0
2024-06-12 09:30:00,101.83,102.48,100.48,101.37,119848.0,100.5962,101.2383,99.2625,100.1418,119848.0
2024-06-12 10:00:00,101.17,101.58,101.0,101.25,25114.0,99.9442,100.3492,99.7762,100.0232,25114.0
2024-06-12 10:30:00,101.28,101.9,101.0,101.3,29425.0,100.0528,100.6653,99.7762,100.0726,29425.0
2024-06-12 11:00:00,101.2,101.31,100.44,100.73,31824.0,99.9738,100.0825,99.223,99.5095,31824.0
2024-06-12 11:30:00,100.7,100.76,100.29,100.57,18616.0,99.4799,99.5391,99.0748,99.3515,18616.0
2024-06-12 12:00:00,100.54,100.73,100.44,100.55,3386.0,99.3218,99.5095,99.223,99.3317,3386.0
2024-06-12 12:30:00,100.67,100.67,100.25,100.26,8931.0,99.4502,99.4502,99.0353,99.0452,8931.0
2024-06-12 13:00:00,100.44,100.63,100.25,100.34,7420.0,99.223,99.4107,99.0353,99.1242,7420.0
2024-06-12 13:30:00,100.2,100.35,99.8,99.93,31035.0,98.9859,99.1341,98.5908,98.7192,31035.0
2024-06-12 14:00:00,99.77,100.07,99.01,99.65,58648.0,98.5611,98.8575,97.8104,98.4426,58648.0
2024-06-12 14:30:00,99.67,100.2,98.67,99.45,43177.0,98.4624,98.9859,97.4745,98.245,43177.0
2024-06-12 15:00:00,99.43,99.97,98.32,98.39,29193.0,98.2253,98.7587,97.1287,97.1979,29193.0
2024-06-12 15:30:00,98.3,99.35,98.3,98.85,95583.0,97.109,98.1462,97.109,97.6523,95583.0
2024-06-13 09:30:00,98.69,98.69,96.4,96.97,130402.0,97.4942,97.4942,95.232,95.7951,130402.0
2024-06-13 10:00:00,96.99,97.78,96.64,97.0,36758.0,95.8148,96.5953,95.4691,95.8247,36758.0
2024-06-13 10:30:00,96.81,97.16,96.48,96.91,27844.0,95.637,95.9828,95.311,95.7358,27844.0
2024-06-13 11:00:00,96.89,97.21,96.51,97.18,20524.0,95.716,96.0322,95.3406,96.0025,20524.0
2024-06-13 11:30:00,97.21,97.43,97.16,97.21,16579.0,96.0322,96.2495,95.9828,96.0322,16579.0
2024-06-13 12:00:00,97.1,97.1,96.78,96.79,23002.0,95.9235,95.9235,95.6074,95.6173,23002.0
2024-06-13 12:30:00,96.77,97.32,96.7,97.25,32171.0,95.5975,96.1408,95.5283,96.0717,32171.0
2024-06-13 13:00:00,97.23,97.93,97.21,97.87,28025.0,96.0519,96.7434,96.0322,96.6842,28025.0
2024-06-13 13:30:00,97.89,97.94,97.62,97.62,16438.0,96.7039,96.7533,96.4372,96.4372,16438.0
2024-06-13 14:00:00,97.59,98.02,97.49,97.9,20908.0,96.4076,96.8323,96.3088,96.7138,20908.0
2024-06-13 14:30:00,98.0,98.23,97.95,98.23,20452.0,96.8126,97.0398,96.7632,97.0398,20452.0
2024-06-13 15:00:00,98.22,98.58,98.22,98.29,13478.0,97.0299,97.3856,97.0299,97.0991,13478.0
2024-06-13 15:30:00,98.14,98.48,97.95,98.23,34186.0,96.9509,97.2868,96.7632,97.0398,34186.0
2024-06-14 09:30:00,96.21,97.38,96.02,96.43,83336.0,95.0443,96.2001,94.8566,95.2616,83336.0
2024-06-14 10:00:00,96.34,96.34,95.4,95.95,81144.0,95.1727,95.1727,94.2441,94.7874,81144.0
2024-06-14 10:30:00,96.03,96.9,95.67,96.89,24448.0,94.8665,95.7259,94.5108,95.716,24448.0
2024-06-14 11:00:00,96.86,97.52,96.8,97.45,26741.0,95.6864,96.3384,95.6271,96.2693,26741.0
2024-06-14 11:30:00,97.62,97.78,97.02,97.48,11761.0,96.4372,96.5953,95.8445,96.2989,11761.0
2024-06-14 12:00:00,97.45,97.46,97.0,97.0,17697.0,96.2693,96.2791,95.8247,95.8247,17697.0
2024-06-14 12:30:00,97.02,97.8,96.98,97.72,8917.0,95.8445,96.615,95.8049,96.536,8917.0
2024-06-14 13:00:00,97.78,97.93,97.32,97.32,16934.0,96.5953,96.7434,96.1408,96.1408,16934.0
2024-06-14 13:30:00,97.25,97.28,96.58,96.59,12290.0,96.0717,96.1013,95.4098,95.4197,12290.0
2024-06-14 14:00:00,96.59,97.09,96.42,96.92,15144.0,95.4197,95.9136,95.2517,95.7457,15144.0
2024-06-14 14:30:00,96.96,97.26,96.87,97.16,41797.0,95.7852,96.0816,95.6963,95.9828,41797.0
2024-06-14 15:00:00,97.11,97.4,97.05,97.4,10088.0,95.9334,96.2199,95.8741,96.2199,10088.0
2024-06-14 15:30:00,97.39,97.57,97.02,97.45,37174.0,96.21,96.3878,95.8445,96.2693,37174.0
2024-06-17 09:30:00,96.79,97.62,96.1,96.87,44130.0,95.6173,96.4372,94.9356,95.6963,44130.0
2024-06-17 10:00:00,96.84,97.46,96.8,97.31,21689.0,95.6666,96.2791,95.6271,96.131,21689.0
2024-06-17 10:30:00,97.26,97.53,96.94,97.4,30633.0,96.0816,96.3483,95.7654,96.2199,30633.0
2024-06-17 11:00:00,97.46,97.98,97.41,97.87,22221.0,96.2791,96.7928,96.2297,96.6842,22221.0
2024-06-17 11:30:00,97.91,97.91,97.45,97.6,23153.0,96.7237,96.7237,96.2693,96.4174,23153.0
2024-06-17 12:00:00,97.66,98.62,97.66,98.62,28032.0,96.4767,97.4251,96.4767,97.4251,28032.0
2024-06-17 12:30:00,98.65,98.68,98.31,98.42,17211.0,97.4547,97.4844,97.1188,97.2275,17211.0
2024-06-17 13:00:00,98.44,98.67,98.32,98.37,11471.0,97.2473,97.4745,97.1287,97.1781,11471.0
2024-06-17 13:30:00,98.41,98.75,98.33,98.49,23589.0,97.2176,97.5535,97.1386,97.2967,23589.0
2024-06-17 14:00:00,98.47,99.45,98.41,99.45,36120.0,97.2769,98.245,97.2176,98.245,36120.0
2024-06-17 14:30:00,99.49,99.66,99.03,99.2,29894.0,98.2845,98.4525,97.8301,97.9981,29894.0
2024-06-17 15:00:00,99.23,99.72,99.08,99.72,16431.0,98.0277,98.5118,97.8795,98.5118,16431.0
2024-06-17 15:30:00,99.68,99.95,99.5,99.74,49717.0,98.4722,98.739,98.2944,98.5315,49717.0
2024-06-18 09:30:00,99.63,101.43,99.21,100.6,90501.0,98.4228,100.201,98.0079,99.3811,90501.0
2024-06-18 10:00:00,100.73,101.07,100.12,100.29,19485.0,99.5095,99.8454,98.9069,99.0748,19485.0
2024-06-18 10:30:00,100.22,100.75,100.2,100.36,20161.0,99.0057,99.5293,98.9859,99.144,20161.0
2024-06-18 11:00:00,100.33,101.0,100.23,100.68,17791.0,99.1144,99.7762,99.0156,99.4601,17791.0
2024-06-18 11:30:00,100.82,101.23,100.76,101.22,11406.0,99.5984,100.0035,99.5391,99.9936,11406.0
2024-06-18 12:00:00,101.21,101.72,101.18,101.21,24715.0,99.9837,100.4875,99.9541,99.9837,24715.0
2024-06-18 12:30:00,101.25,101.44,101.12,101.12,3546.0,100.0232,100.2109,99.8948,99.8948,3546.0
2024-06-18 13:00:00,101.12,101.17,100.83,101.04,9592.0,99.8948,99.9442,99.6083,99.8158,9592.0
2024-06-18 13:30:00,101.0,101.44,101.0,101.26,7243.0,99.7762,100.2109,99.7762,100.0331,7243.0
2024-06-18 14:00:00,101.21,101.21,100.86,101.05,28538.0,99.9837,99.9837,99.6379,99.8256,28538.0
2024-06-18 14:30:00,100.97,101.07,100.8,100.86,7177.0,99.7466,99.8454,99.5787,99.6379,7177.0
2024-06-18 15:00:00,100.86,100.99,100.58,100.88,8419.0,99.6379,99.7664,99.3613,99.6577,8419.0
2024-06-18 15:30:00,100.91,101.57,100.86,101.57,35912.0,99.6873,100.3393,99.6379,100.3393,35912.0
2024-06-20 09:30:00,101.1,102.1,101.02,101.42,42340.0,99.875,100.8629,99.796,100.1912,42340.0
2024-06-20 10:00:00,101.43,102.19,101.16,101.77,31812.0,100.201,100.9518,99.9343,100.5369,31812.0
2024-06-20 10:30:00,101.76,101.9,100.71,100.86,21086.0,100.527,100.6653,99.4898,99.6379,21086.0
2024-06-20 11:00:00,100.91,101.3,100.81,100.96,14348.0,99.6873,100.0726,99.5885,99.7367,14348.0
2024-06-20 11:30:00,100.99,101.3,100.94,101.18,1773.0,99.7664,100.0726,99.717,99.9541,1773.0
2024-06-20 12:00:00,101.13,101.76,101.13,101.58,9833.0,99.9047,100.527,99.9047,100.3492,9833.0
2024-06-20 12:30:00,101.46,102.23,101.37,102.12,30150.0,100.2307,100.9913,100.1418,100.8827,30150.0
2024-06-20 13:00:00,102.11,102.33,101.81,102.32,12419.0,100.8728,101.0901,100.5764,101.0802,12419.0
2024-06-20 13:30:00,102.3,103.36,102.22,103.29,50813.0,101.0605,102.1076,100.9815,102.0385,50813.0
2024-06-20 14:00:00,103.35,103.83,103.32,103.8,26101.0,102.0978,102.572,102.0681,102.5423,26101.0
2024-06-20 14:30:00,103.84,104.06,103.6,103.99,27800.0,102.5818,102.7992,102.3447,102.73,27800.0
2024-06-20 15:00:00,103.89,103.91,102.99,103.27,72114.0,102.6312,102.651,101.7421,102.0187,72114.0
2024-06-20 15:30:00,103.32,103.63,102.84,103.35,18729.0,102.0681,102.3744,101.5939,102.0978,18729.0
2024-06-21 09:30:00,102.44,102.89,100.27,101.68,107299.0,101.1988,101.6433,99.0551,100.448,107299.0
2024-06-21 10:00:00,101.73,102.19,101.29,102.18,14866.0,100.4974,100.9518,100.0627,100.9419,14866.0
2024-06-21 10:30:00,102.1,102.11,101.56,101.56,20466.0,100.8629,100.8728,100.3295,100.3295,20466.0
2024-06-21 11:00:00,101.5,101.73,101.1,101.29,8853.0,100.2702,100.4974,99.875,100.0627,8853.0
2024-06-21 11:30:00,101.13,101.13,100.57,100.79,16866.0,99.9047,99.9047,99.3515,99.5688,16866.0
2024-06-21 12:00:00,100.92,101.16,100.63,101.16,10663.0,99.6972,99.9343,99.4107,99.9343,10663.0
2024-06-21 12:30:00,101.11,101.58,100.93,101.46,12129.0,99.8849,100.3492,99.7071,100.2307,12129.0
2024-06-21 13:00:00,101.52,101.92,101.52,101.76,6375.0,100.2899,100.6851,100.2899,100.527,6375.0
2024-06-21 13:30:00,101.69,102.05,101.62,101.87,16090.0,100.4579,100.8135,100.3887,100.6357,16090.0
2024-06-21 14:00:00,101.76,102.2,101.7,102.09,7666.0,100.527,100.9617,100.4678,100.853,7666.0
2024-06-21 14:30:00,102.0,102.0,101.71,101.85,17607.0,100.7641,100.7641,100.4776,100.6159,17607.0
2024-06-21 15:00:00,101.82,102.15,101.69,101.78,5373.0,100.5863,100.9123,100.4579,100.5468,5373.0
2024-06-21 15:30:00,101.76,102.55,101.73,102.15,39878.0,100.527,101.3075,100.4974,100.9123,39878.0
2024-06-24 09:30:00,102.77,105.0,102.53,104.84,94043.0,101.5248,103.7278,101.2877,103.5697,94043.0
2024-06-24 10:00:00,104.92,105.9,104.62,105.88,67165.0,103.6487,104.6169,103.3524,104.5971,67165.0
2024-06-24 10:30:00,105.95,107.01,105.86,106.58,61649.0,104.6663,105.7134,104.5774,105.2886,61649.0
2024-06-24 11:00:00,106.5,106.56,106.04,106.4,34463.0,105.2096,105.2689,104.7552,105.1108,34463.0
2024-06-24 11:30:00,106.38,106.58,105.91,106.24,60351.0,105.0911,105.2886,104.6267,104.9528,60351.0
2024-06-24 12:00:00,106.22,106.46,106.14,106.23,27327.0,104.933,105.1701,104.854,104.9429,27327.0
2024-06-24 12:30:00,106.21,106.24,105.95,106.05,24746.0,104.9231,104.9528,104.6663,104.7651,24746.0
2024-06-24 13:00:00,106.02,106.13,105.69,105.94,23338.0,104.7354,104.8441,104.4094,104.6564,23338.0
2024-06-24 13:30:00,105.89,105.89,105.53,105.64,12466.0,104.607,104.607,104.2514,104.36,12466.0
2024-06-24 14:00:00,105.62,105.82,105.55,105.81,12393.0,104.3403,104.5378,104.2711,104.528,12393.0
2024-06-24 14:30:00,105.87,105.95,105.5,105.5,41773.0,104.5872,104.6663,104.2217,104.2217,41773.0
2024-06-24 15:00:00,105.49,106.0,105.35,105.48,77510.0,104.2118,104.7157,104.0735,104.202,77510.0
2024-06-24 15:30:00,105.49,105.85,104.96,104.97,48282.0,104.2118,104.5675,103.6883,103.6981,48282.0
2024-06-25 09:30:00,104.35,105.17,103.73,103.89,75579.0,103.3582,104.1704,102.7441,102.9025,75579.0
2024-06-25 10:00:00,103.94,104.02,103.37,103.5,52614.0,102.9521,103.0313,102.3875,102.5162,52614.0
2024-06-25 10:30:00,103.59,103.59,103.17,103.39,11215.0,102.6054,102.6054,102.1894,102.4073,11215.0
2024-06-25 11:00:00,103.44,103.44,102.53,102.53,30722.0,102.4568,102.4568,101.5555,101.5555,30722.0
2024-06-25 11:30:00,102.55,102.88,102.36,102.36,18084.0,101.5753,101.9021,101.3871,101.3871,18084.0
2024-06-25 12:00:00,102.36,102.42,102.13,102.22,13786.0,101.3871,101.4465,101.1593,101.2484,13786.0
2024-06-25 12:30:00,102.07,102.34,101.55,102.33,40481.0,101.0998,101.3673,100.5848,101.3574,40481.0
2024-06-25 13:00:00,102.3,102.73,102.3,102.58,15722.0,101.3276,101.7536,101.3276,101.605,15722.0
2024-06-25 13:30:00,102.7,102.7,102.34,102.37,3455.0,101.7238,101.7238,101.3673,101.397,3455.0
2024-06-25 14:00:00,102.27,102.77,102.27,102.77,6493.0,101.2979,101.7932,101.2979,101.7932,6493.0
2024-06-25 14:30:00,102.74,102.74,102.31,102.34,18643.0,101.7635,101.7635,101.3376,101.3673,18643.0
2024-06-25 15:00:00,102.35,102.59,102.23,102.53,9167.0,101.3772,101.6149,101.2583,101.5555,9167.0
2024-06-25 15:30:00,102.4,102.4,101.96,102.17,46047.0,101.4267,101.4267,100.9909,101.1989,46047.0
2024-06-26 09:30:00,101.12,101.12,99.93,100.2,107498.0,100.1589,100.1589,98.9802,99.2476,107498.0
2024-06-26 10:00:00,100.16,100.16,99.28,99.47,59974.0,99.208,99.208,98.3364,98.5245,59974.0
2024-06-26 10:30:00,99.28,99.8,99.01,99.8,34059.0,98.3364,98.8514,98.0689,98.8514,34059.0
2024-06-26 11:00:00,99.76,100.08,99.54,99.97,18201.0,98.8118,99.1287,98.5939,99.0198,18201.0
2024-06-26 11:30:00,99.91,100.35,99.88,100.24,15255.0,98.9604,99.3962,98.9306,99.2872,15255.0
2024-06-26 12:00:00,100.24,100.44,100.15,100.2,14460.0,99.2872,99.4853,99.1981,99.2476,14460.0
2024-06-26 12:30:00,100.22,100.33,99.95,100.16,10403.0,99.2674,99.3764,99.0,99.208,10403.0
2024-06-26 13:00:00,100.05,100.12,99.86,99.94,8266.0,99.099,99.1684,98.9108,98.9901,8266.0
2024-06-26 13:30:00,99.87,100.0,99.77,100.0,10423.0,98.9207,99.0495,98.8217,99.0495,10423.0
2024-06-26 14:00:00,100.03,100.42,99.98,100.31,11002.0,99.0792,99.4655,99.0297,99.3566,11002.0
2024-06-26 14:30:00,100.37,100.81,100.15,100.73,17206.0,99.416,99.8518,99.1981,99.7726,17206.0
2024-06-26 15:00:00,100.73,100.74,100.54,100.67,10144.0,99.7726,99.7825,99.5844,99.7131,10144.0
2024-06-26 15:30:00,100.67,101.07,100.29,100.59,39342.0,99.7131,100.1093,99.3368,99.6339,39342.0
2024-06-27 09:30:00,99.58,99.67,98.28,99.39,111939.0,98.6335,98.7226,97.3459,98.4453,111939.0
2024-06-27 10:00:00,99.53,99.88,99.26,99.76,29245.0,98.584,98.9306,98.3165,98.8118,29245.0
2024-06-27 10:30:00,99.84,100.16,99.6,99.69,24247.0,98.891,99.208,98.6533,98.7425,24247.0
2024-06-27 11:00:00,99.69,99.92,99.32,99.86,21109.0,98.7425,98.9703,98.376,98.9108,21109.0
2024-06-27 11:30:00,99.91,100.41,99.9,100.23,32162.0,98.9604,99.4556,98.9505,99.2773,32162.0
2024-06-27 12:00:00,100.19,100.28,99.84,100.07,15720.0,99.2377,99.3268,98.891,99.1188,15720.0
2024-06-27 12:30:00,100.07,100.08,99.77,99.88,12437.0,99.1188,99.1287,98.8217,98.9306,12437.0
2024-06-27 13:00:00,99.94,100.29,99.94,100.17,13768.0,98.9901,99.3368,98.9901,99.2179,13768.0
2024-06-27 13:30:00,100.1,100.1,99.65,99.78,9553.0,99.1486,99.1486,98.7028,98.8316,9553.0
2024-06-27 14:00:00,99.75,99.75,98.93,98.93,25817.0,98.8019,98.8019,97.9897,97.9897,25817.0
2024-06-27 14:30:00,98.92,99.15,98.75,99.0,25354.0,97.9798,98.2076,97.8114,98.059,25354.0
2024-06-27 15:00:00,99.1,99.6,99.1,99.6,14539.0,98.1581,98.6533,98.1581,98.6533,14539.0
2024-06-27 15:30:00,99.63,100.11,99.52,99.99,40445.0,98.683,99.1585,98.5741,99.0396,40445.0
2024-06-28 09:30:00,100.7,102.0,100.2,101.07,127041.0,99.7429,101.0305,99.2476,100.1093,127041.0
2024-06-28 10:00:00,101.05,102.13,101.01,101.83,54728.0,100.0895,101.1593,100.0499,100.8621,54728.0
2024-06-28 10:30:00,102.08,102.82,102.01,102.2,41113.0,101.1097,101.8427,101.0404,101.2286,41113.0
2024-06-28 11:00:00,102.07,102.08,101.4,101.4,14414.0,101.0998,101.1097,100.4362,100.4362,14414.0
2024-06-28 11:30:00,101.51,101.8,101.08,101.13,7195.0,100.5452,100.8324,100.1192,100.1688,7195.0
2024-06-28 12:00:00,101.05,101.46,100.81,101.46,25830.0,100.0895,100.4956,99.8518,100.4956,25830.0
2024-06-28 12:30:00,101.43,101.64,101.19,101.24,19862.0,100.4659,100.6739,100.2282,100.2777,19862.0
2024-06-28 13:00:00,101.21,101.73,101.18,101.47,9258.0,100.248,100.7631,100.2183,100.5055,9258.0
2024-06-28 13:30:00,101.26,101.44,101.23,101.26,4508.0,100.2975,100.4758,100.2678,100.2975,4508.0
2024-06-28 14:00:00,101.21,101.35,100.67,100.71,19054.0,100.248,100.3867,99.7131,99.7528,19054.0
2024-06-28 14:30:00,100.67,100.67,100.23,100.3,11783.0,99.7131,99.7131,99.2773,99.3467,11783.0
2024-06-28 15:00:00,100.23,100.25,99.88,100.24,26496.0,99.2773,99.2971,98.9306,99.2872,26496.0
2024-06-28 15:30:00,100.35,100.97,99.78,100.86,92307.0,99.3962,100.0103,98.8316,99.9013,92307.0
2024-07-01 09:30:00,102.15,104.19,101.92,103.22,250450.0,101.1791,103.1997,100.9513,102.2389,250450.0
2024-07-01 10:00:00,103.25,103.54,101.22,101.36,62720.0,102.2686,102.5559,100.2579,100.3966,62720.0
2024-07-01 10:30:00,101.41,101.51,100.43,100.74,44911.0,100.4461,100.5452,99.4754,99.7825,44911.0
2024-07-01 11:00:00,100.61,101.27,100.48,101.2,29277.0,99.6537,100.3074,99.5249,100.2381,29277.0
2024-07-01 11:30:00,101.22,101.58,101.19,101.41,16304.0,100.2579,100.6145,100.2282,100.4461,16304.0
2024-07-01 12:00:00,101.33,101.72,100.92,101.68,8788.0,100.3669,100.7532,99.9608,100.7135,8788.0
2024-07-01 12:30:00,101.73,101.85,101.46,101.46,13220.0,100.7631,100.8819,100.4956,100.4956,13220.0
2024-07-01 13:00:00,101.54,102.02,101.54,101.94,10640.0,100.5749,101.0503,100.5749,100.9711,10640.0
2024-07-01 13:30:00,101.92,102.08,101.86,101.88,8383.0,100.9513,101.1097,100.8918,100.9116,8383.0
2024-07-01 14:00:00,101.86,101.91,101.63,101.66,3733.0,100.8918,100.9414,100.664,100.6937,3733.0
2024-07-01 14:30:00,101.61,101.72,101.48,101.58,12891.0,100.6442,100.7532,100.5154,100.6145,12891.0
2024-07-01 15:00:00,101.57,101.58,101.0,101.12,12225.0,100.6046,100.6145,100.04,100.1589,12225.0
2024-07-01 15:30:00,101.12,101.7,101.12,101.56,41346.0,100.1589,100.7334,100.1589,100.5947,41346.0
2024-07-02 09:30:00,101.0,102.31,100.72,102.1,56892.0,100.04,101.3376,99.7627,101.1295,56892.0
2024-07-02 10:00:00,101.96,102.52,101.91,102.5,25159.0,100.9909,101.5456,100.9414,101.5257,25159.0
2024-07-02 10:30:00,102.4,102.4,101.86,102.2,9247.0,101.4267,101.4267,100.8918,101.2286,9247.0
2024-07-02 11:00:00,102.21,102.4,101.92,102.29,12645.0,101.2385,101.4267,100.9513,101.3177,12645.0
2024-07-02 11:30:00,102.41,102.53,102.3,102.53,8750.0,101.4366,101.5555,101.3276,101.5555,8750.0
2024-07-02 12:00:00,102.46,102.81,102.34,102.8,7604.0,101.4861,101.8328,101.3673,101.8229,7604.0
2024-07-02 12:30:00,102.75,102.75,102.6,102.61,10966.0,101.7734,101.7734,101.6248,101.6347,10966.0
2024-07-02 13:00:00,102.73,103.05,102.73,102.75,11228.0,101.7536,102.0705,101.7536,101.7734,11228.0
2024-07-02 13:30:00,102.76,103.29,102.75,103.07,17718.0,101.7833,102.3082,101.7734,102.0903,17718.0
2024-07-02 14:00:00,103.12,103.55,103.12,103.45,10368.0,102.1399,102.5658,102.1399,102.4667,10368.0
2024-07-02 14:30:00,103.5,103.68,103.49,103.53,20642.0,102.5162,102.6945,102.5063,102.546,20642.0
2024-07-02 15:00:00,103.51,104.15,103.36,104.14,21977.0,102.5261,103.1601,102.3776,103.1502,21977.0
2024-07-02 15:30:00,104.12,104.94,104.11,104.87,83493.0,103.1303,103.9426,103.1204,103.8732,83493.0
2024-07-03 09:30:00,105.36,105.5,103.94,104.6,63673.0,104.3586,104.4972,102.9521,103.6058,63673.0
2024-07-03 10:00:00,104.69,105.57,104.5,105.12,32499.0,103.6949,104.5666,103.5067,104.1208,32499.0
2024-07-03 10:30:00,105.11,105.19,104.0,104.32,32508.0,104.1109,104.1902,103.0115,103.3284,32508.0
2024-07-03 11:00:00,104.25,104.6,104.15,104.15,19681.0,103.2591,103.6058,103.1601,103.1601,19681.0
2024-07-03 11:30:00,104.13,104.46,103.91,104.1,20726.0,103.1403,103.4671,102.9223,103.1105,20726.0
2024-07-03 12:00:00,104.07,104.5,103.93,104.05,10261.0,103.0808,103.5067,102.9422,103.061,10261.0
2024-07-03 12:30:00,104.03,104.78,103.98,104.32,16041.0,103.0412,103.7841,102.9917,103.3284,16041.0
2024-07-05 09:30:00,104.39,104.39,102.53,102.89,49482.0,103.3978,103.3978,101.5555,101.912,49482.0
2024-07-05 10:00:00,102.75,102.89,102.01,102.48,35207.0,101.7734,101.912,101.0404,101.5059,35207.0
2024-07-05 10:30:00,102.57,103.24,102.57,103.01,26093.0,101.5951,102.2587,101.5951,102.0309,26093.0
2024-07-05 11:00:00,102.97,103.06,102.56,102.65,19830.0,101.9913,102.0804,101.5852,101.6743,19830.0
2024-07-05 11:30:00,102.64,102.75,102.5,102.63,10916.0,101.6644,101.7734,101.5257,101.6545,10916.0
2024-07-05 12:00:00,102.6,102.71,102.39,102.5,13655.0,101.6248,101.7338,101.4168,101.5257,13655.0
2024-07-05 12:30:00,102.5,102.84,102.38,102.84,9022.0,101.5257,101.8625,101.4069,101.8625,9022.0
2024-07-05 13:00:00,102.84,102.99,102.68,102.74,11445.0,101.8625,102.0111,101.704,101.7635,11445.0
2024-07-05 13:30:00,102.75,103.5,102.73,103.39,12208.0,101.7734,102.5162,101.7536,102.4073,12208.0
2024-07-05 14:00:00,103.39,103.39,103.1,103.31,14125.0,102.4073,102.4073,102.12,102.328,14125.0
2024-07-05 14:30:00,103.36,103.66,103.23,103.66,14987.0,102.3776,102.6747,102.2488,102.6747,14987.0
2024-07-05 15:00:00,103.61,103.62,103.3,103.3,11243.0,102.6252,102.6351,102.3181,102.3181,11243.0
2024-07-05 15:30:00,103.33,103.79,103.32,103.58,32642.0,102.3479,102.8035,102.338,102.5955,32642.0
2024-07-08 09:30:00,104.27,106.12,104.16,105.35,131009.0,103.2789,105.1113,103.17,104.3487,131009.0
2024-07-08 10:00:00,105.18,105.49,104.63,104.76,39028.0,104.1803,104.4873,103.6355,103.7643,39028.0
2024-07-08 10:30:00,104.75,104.86,104.51,104.69,14516.0,103.7544,103.8633,103.5166,103.6949,14516.0
2024-07-08 11:00:00,104.73,104.74,103.8,103.8,26351.0,103.7346,103.7445,102.8134,102.8134,26351.0
2024-07-08 11:30:00,103.76,103.76,103.33,103.42,24744.0,102.7738,102.7738,102.3479,102.437,24744.0
2024-07-08 12:00:00,103.37,103.5,103.09,103.5,20022.0,102.3875,102.5162,102.1101,102.5162,20022.0
2024-07-08 12:30:00,103.44,103.68,103.19,103.19,5471.0,102.4568,102.6945,102.2092,102.2092,5471.0
2024-07-08 13:00:00,103.12,103.12,102.66,102.66,25144.0,102.1399,102.1399,101.6842,101.6842,25144.0
2024-07-08 13:30:00,102.69,103.34,102.68,103.26,8295.0,101.7139,102.3578,101.704,102.2785,8295.0
2024-07-08 14:00:00,103.35,103.36,103.23,103.3,4856.0,102.3677,102.3776,102.2488,102.3181,4856.0
2024-07-08 14:30:00,103.26,103.26,102.75,103.11,9536.0,102.2785,102.2785,101.7734,102.1299,9536.0
2024-07-08 15:00:00,103.11,103.29,103.0,103.29,2232.0,102.1299,102.3082,102.021,102.3082,2232.0
2024-07-08 15:30:00,103.2,103.3,102.95,103.18,13218.0,102.2191,102.3181,101.9715,102.1993,13218.0
2024-07-09 09:30:00,103.3,104.16,103.15,103.58,103272.0,102.3181,103.17,102.1696,102.5955,103272.0
2024-07-09 10:00:00,103.6,103.77,102.95,103.28,67727.0,102.6153,102.7837,101.9715,102.2983,67727.0
2024-07-09 10:30:00,103.29,103.93,103.13,103.65,13564.0,102.3082,102.9422,102.1498,102.6648,13564.0
2024-07-09 11:00:00,103.72,104.46,103.72,104.3,24400.0,102.7342,103.4671,102.7342,103.3086,24400.0
2024-07-09 11:30:00,104.4,105.43,104.36,105.37,31572.0,103.4077,104.4279,103.3681,104.3685,31572.0
2024-07-09 12:00:00,105.45,106.07,105.33,106.06,62965.0,104.4477,105.0618,104.3288,105.0519,62965.0
2024-07-09 12:30:00,106.04,106.74,106.01,106.57,43797.0,105.0321,105.7254,105.0024,105.5571,43797.0
2024-07-09 13:00:00,106.58,107.33,106.58,106.67,62559.0,105.567,106.3098,105.567,105.6561,62559.0
2024-07-09 13:30:00,106.64,106.84,106.34,106.4,19410.0,105.6264,105.8245,105.3292,105.3887,19410.0
2024-07-09 14:00:00,106.37,106.4,106.01,106.04,17854.0,105.359,105.3887,105.0024,105.0321,17854.0
2024-07-09 14:30:00,106.01,106.19,105.61,105.67,10404.0,105.0024,105.1807,104.6062,104.6656,10404.0
2024-07-09 15:00:00,105.58,105.86,105.13,105.84,17186.0,104.5765,104.8538,104.1307,104.834,17186.0
2024-07-09 15:30:00,105.81,105.84,105.1,105.26,39714.0,104.8043,104.834,104.101,104.2595,39714.0
2024-07-10 09:30:00,104.04,104.82,103.59,104.11,101814.0,103.0511,103.8237,102.6054,103.1204,101814.0
2024-07-10 10:00:00,104.23,104.56,104.12,104.5,24323.0,103.2393,103.5662,103.1303,103.5067,24323.0
2024-07-10 10:30:00,104.49,104.71,104.25,104.71,15462.0,103.4968,103.7147,103.2591,103.7147,15462.0
2024-07-10 11:00:00,104.73,105.21,104.71,105.11,43489.0,103.7346,104.21,103.7147,104.1109,43489.0
2024-07-10 11:30:00,105.14,105.17,104.65,104.69,16384.0,104.1407,104.1704,103.6553,103.6949,16384.0
2024-07-10 12:00:00,104.6,104.93,104.5,104.82,20204.0,103.6058,103.9326,103.5067,103.8237,20204.0
2024-07-10 12:30:00,104.72,104.8,104.4,104.72,14046.0,103.7246,103.8039,103.4077,103.7246,14046.0
2024-07-10 13:00:00,104.71,105.0,104.65,104.79,24793.0,103.7147,104.002,103.6553,103.794,24793.0
2024-07-10 13:30:00,104.62,105.07,104.62,104.89,9375.0,103.6256,104.0713,103.6256,103.893,9375.0
2024-07-10 14:00:00,104.93,105.07,104.8,104.91,46086.0,103.9326,104.0713,103.8039,103.9128,46086.0
2024-07-10 14:30:00,105.01,105.26,105.0,105.17,12234.0,104.0119,104.2595,104.002,104.1704,12234.0
2024-07-10 15:00:00,105.23,105.68,105.22,105.65,19483.0,104.2298,104.6755,104.2199,104.6458,19483.0
2024-07-10 15:30:00,105.64,106.51,105.64,106.44,51901.0,104.6359,105.4976,104.6359,105.4283,51901.0
2024-07-11 09:30:00,106.53,107.11,105.8,106.61,119283.0,105.5174,106.0919,104.7944,105.5967,119283.0
2024-07-11 10:00:00,106.59,108.37,106.56,107.83,97716.0,105.5769,107.34,105.5472,106.8051,97716.0
2024-07-11 10:30:00,107.67,108.21,107.55,108.02,34028.0,106.6466,107.1815,106.5277,106.9933,34028.0
2024-07-11 11:00:00,108.06,108.52,107.79,108.51,45573.0,107.0329,107.4885,106.7655,107.4786,45573.0
2024-07-11 11:30:00,108.44,108.66,108.15,108.16,59655.0,107.4093,107.6272,107.122,107.1319,59655.0
2024-07-11 12:00:00,108.17,108.17,107.66,107.86,27063.0,107.1419,107.1419,106.6367,106.8348,27063.0
2024-07-11 12:30:00,107.88,107.88,107.44,107.83,12509.0,106.8546,106.8546,106.4188,106.8051,12509.0
2024-07-11 13:00:00,107.89,108.38,107.68,108.38,16892.0,106.8645,107.3499,106.6565,107.3499,16892.0
2024-07-11 13:30:00,108.33,108.95,108.26,108.95,23301.0,107.3003,107.9144,107.231,107.9144,23301.0
2024-07-11 14:00:00,108.99,109.44,108.8,108.85,41244.0,107.9541,108.3998,107.7659,107.8154,41244.0
2024-07-11 14:30:00,108.95,109.3,108.94,109.05,16652.0,107.9144,108.2611,107.9045,108.0135,16652.0
2024-07-11 15:00:00,109.04,109.05,108.56,108.81,20847.0,108.0036,108.0135,107.5281,107.7758,20847.0
2024-07-11 15:30:00,108.81,109.25,108.67,109.11,54856.0,107.7758,108.2116,107.6371,108.0729,54856.0
2024-07-12 09:30:00,108.66,109.51,107.67,107.78,170318.0,107.6272,108.4691,106.6466,106.7556,170318.0
2024-07-12 10:00:00,107.87,109.79,107.87,109.5,96489.0,106.8447,108.7465,106.8447,108.4592,96489.0
2024-07-12 10:30:00,109.45,109.73,108.65,109.66,32134.0,108.4097,108.687,107.6173,108.6177,32134.0
2024-07-12 11:00:00,109.76,110.36,109.7,110.32,54616.0,108.7167,109.311,108.6573,109.2714,54616.0
2024-07-12 11:30:00,110.26,110.93,110.08,110.58,48482.0,109.212,109.8756,109.0337,109.5289,48482.0
2024-07-12 12:00:00,110.5,110.81,110.27,110.6,22835.0,109.4497,109.7568,109.2219,109.5488,22835.0
2024-07-12 12:30:00,110.6,110.87,110.33,110.87,21395.0,109.5488,109.8162,109.2813,109.8162,21395.0
2024-07-12 13:00:00,110.89,111.2,110.8,111.13,26847.0,109.836,110.1431,109.7469,110.0737,26847.0
2024-07-12 13:30:00,111.11,111.29,110.83,110.86,33877.0,110.0539,110.2322,109.7766,109.8063,33877.0
2024-07-12 14:00:00,110.82,111.24,110.7,110.95,15957.0,109.7667,110.1827,109.6478,109.8954,15957.0
2024-07-12 14:30:00,110.9,111.07,110.6,111.07,14105.0,109.8459,110.0143,109.5488,110.0143,14105.0
2024-07-12 15:00:00,111.09,111.21,110.96,111.15,28450.0,110.0341,110.153,109.9053,110.0935,28450.0
2024-07-12 15:30:00,111.17,111.18,109.59,109.85,96271.0,110.1133,110.1232,108.5484,108.8059,96271.0
2024-07-15 09:30:00,111.01,113.11,110.93,111.59,266994.0,109.9549,112.0349,109.8756,110.5293,266994.0
2024-07-15 10:00:00,111.7,112.69,111.47,112.32,86267.0,110.6383,111.6189,110.4105,111.2524,86267.0
2024-07-15 10:30:00,112.25,113.62,112.25,113.55,73484.0,111.1831,112.5401,111.1831,112.4707,73484.0
2024-07-15 11:00:00,113.58,113.97,113.57,113.75,74105.0,112.5004,112.8867,112.4905,112.6688,74105.0
2024-07-15 11:30:00,113.71,114.74,113.63,114.69,61727.0,112.6292,113.6494,112.55,113.5999,61727.0
2024-07-15 12:00:00,114.62,115.04,114.31,114.64,111369.0,113.5305,113.9466,113.2235,113.5504,111369.0
2024-07-15 12:30:00,114.55,114.55,113.82,114.25,48933.0,113.4612,113.4612,112.7382,113.1641,48933.0
2024-07-15 13:00:00,114.26,114.4,113.9,114.16,28956.0,113.174,113.3126,112.8174,113.0749,28956.0
2024-07-15 13:30:00,114.09,114.48,113.67,114.33,54741.0,113.0056,113.3919,112.5896,113.2433,54741.0
2024-07-15 14:00:00,114.29,114.64,114.16,114.61,29554.0,113.2037,113.5504,113.0749,113.5206,29554.0
2024-07-15 14:30:00,114.65,114.93,114.56,114.69,39507.0,113.5603,113.8376,113.4711,113.5999,39507.0
2024-07-15 15:00:00,114.69,114.73,114.42,114.43,28305.0,113.5999,113.6395,113.3324,113.3424,28305.0
2024-07-15 15:30:00,114.38,114.68,113.88,114.56,77857.0,113.2928,113.59,112.7976,113.4711,77857.0
2024-07-16 09:30:00,115.22,116.54,114.41,116.53,230455.0,114.1248,115.4323,113.3225,115.4224,230455.0
2024-07-16 10:00:00,116.55,117.42,116.46,117.37,171317.0,115.4422,116.3039,115.3531,116.2544,171317.0
2024-07-16 10:30:00,117.18,118.49,116.93,118.1,136794.0,116.0662,117.3638,115.8186,116.9775,136794.0
2024-07-16 11:00:00,118.07,118.1,117.24,117.24,97521.0,116.9478,116.9775,116.1256,116.1256,97521.0
2024-07-16 11:30:00,117.21,117.21,116.05,116.61,87291.0,116.0959,116.0959,114.947,115.5016,87291.0
2024-07-16 12:00:00,116.69,117.92,116.64,117.57,38466.0,115.5809,116.7992,115.5313,116.4525,38466.0
2024-07-16 12:30:00,117.51,117.88,117.35,117.82,42957.0,116.3931,116.7596,116.2346,116.7001,42957.0
2024-07-16 13:00:00,117.92,117.95,116.99,117.1,38454.0,116.7992,116.8289,115.878,115.987,38454.0
2024-07-16 13:30:00,117.1,117.5,117.0,117.49,14424.0,115.987,116.3832,115.8879,116.3733,14424.0
2024-07-16 14:00:00,117.54,118.08,117.47,117.78,38012.0,116.4228,116.9577,116.3535,116.6605,38012.0
2024-07-16 14:30:00,117.77,118.15,117.66,118.13,26831.0,116.6506,117.027,116.5417,117.0072,26831.0
2024-07-16 15:00:00,118.05,118.4,117.93,118.31,32945.0,116.9279,117.2746,116.8091,117.1855,32945.0
2024-07-16 15:30:00,118.15,118.71,118.07,118.5,127121.0,117.027,117.5817,116.9478,117.3737,127121.0
2024-07-17 09:30:00,118.0,119.62,117.7,119.24,216246.0,116.8784,118.483,116.5813,118.1066,216246.0
2024-07-17 10:00:00,119.21,120.75,119.06,120.62,137146.0,118.0769,119.6023,117.9283,119.4735,137146.0
2024-07-17 10:30:00,120.56,120.66,119.44,120.48,98969.0,119.4141,119.5131,118.3047,119.3348,98969.0
2024-07-17 11:00:00,120.36,121.06,120.23,120.88,57266.0,119.216,119.9093,119.0872,119.731,57266.0
2024-07-17 11:30:00,120.77,121.85,120.73,121.71,65730.0,119.6221,120.6918,119.5825,120.5532,65730.0
2024-07-17 12:00:00,121.78,121.87,120.72,121.02,48724.0,120.6225,120.7116,119.5726,119.8697,48724.0
2024-07-17 12:30:00,120.98,121.38,120.86,121.15,50154.0,119.8301,120.2263,119.7112,119.9985,50154.0
2024-07-17 13:00:00,121.1,121.22,119.62,120.1,67903.0,119.949,120.0678,118.483,118.9585,67903.0
2024-07-17 13:30:00,120.02,120.69,119.88,120.56,28628.0,118.8792,119.5429,118.7406,119.4141,28628.0
2024-07-17 14:00:00,120.55,120.98,120.21,120.93,22843.0,119.4042,119.8301,119.0674,119.7806,22843.0
2024-07-17 14:30:00,120.93,121.35,120.59,120.77,30533.0,119.7806,120.1966,119.4438,119.6221,30533.0
2024-07-17 15:00:00,120.77,121.28,120.71,121.24,44737.0,119.6221,120.1272,119.5627,120.0876,44737.0
2024-07-17 15:30:00,121.28,121.63,120.68,121.52,63897.0,120.1272,120.4739,119.5329,120.365,63897.0
2024-07-18 09:30:00,119.85,122.66,119.71,122.6,216697.0,118.7108,121.4941,118.5722,121.4347,216697.0
2024-07-18 10:00:00,122.71,123.48,121.91,123.45,110683.0,121.5437,122.3063,120.7513,122.2766,110683.0
2024-07-18 10:30:00,123.51,123.66,121.82,122.31,115594.0,122.336,122.4846,120.6621,121.1475,115594.0
2024-07-18 11:00:00,122.29,122.58,121.02,121.1,88620.0,121.1276,121.4149,119.8697,119.949,88620.0
2024-07-18 11:30:00,121.12,121.33,119.35,119.8,94852.0,119.9688,120.1768,118.2156,118.6613,94852.0
2024-07-18 12:00:00,119.86,120.3,118.74,118.95,59235.0,118.7207,119.1566,117.6114,117.8194,59235.0
2024-07-18 12:30:00,119.01,119.55,119.01,119.39,105633.0,117.8788,118.4137,117.8788,118.2552,105633.0
2024-07-18 13:00:00,119.35,119.64,119.29,119.58,38962.0,118.2156,118.5028,118.1562,118.4434,38962.0
2024-07-18 13:30:00,119.59,119.7,118.79,118.81,45410.0,118.4533,118.5623,117.6609,117.6807,45410.0
2024-07-18 14:00:00,118.85,118.85,117.46,117.46,151916.0,117.7203,117.7203,116.3436,116.3436,151916.0
2024-07-18 14:30:00,117.44,117.81,116.96,117.11,79113.0,116.3237,116.6902,115.8483,115.9969,79113.0
2024-07-18 15:00:00,117.21,117.5,115.95,116.4,100077.0,116.0959,116.3832,114.8479,115.2936,100077.0
2024-07-18 15:30:00,116.36,117.53,116.3,116.79,126949.0,115.254,116.4129,115.1946,115.6799,126949.0
2024-07-19 09:30:00,116.5,117.17,114.91,116.25,159501.0,115.3927,116.0563,113.8178,115.1451,159501.0
2024-07-19 10:00:00,116.29,116.48,114.94,115.14,57318.0,115.1847,115.3729,113.8475,114.0456,57318.0
2024-07-19 10:30:00,115.05,115.38,114.1,114.28,43509.0,113.9565,114.2833,113.0155,113.1938,43509.0
2024-07-19 11:00:00,114.33,114.89,113.92,113.95,55026.0,113.2433,113.798,112.8372,112.8669,55026.0
2024-07-19 11:30:00,113.78,114.57,113.62,114.53,35668.0,112.6985,113.481,112.5401,113.4414,35668.0
2024-07-19 12:00:00,114.7,115.62,114.66,114.66,28854.0,113.6098,114.521,113.5702,113.5702,28854.0
2024-07-19 12:30:00,114.63,114.7,113.89,113.91,33173.0,113.5405,113.6098,112.8075,112.8273,33173.0
2024-07-19 13:00:00,113.89,113.89,113.1,113.46,56882.0,112.8075,112.8075,112.025,112.3816,56882.0
2024-07-19 13:30:00,113.4,114.39,113.4,114.39,26021.0,112.3221,113.3027,112.3221,113.3027,26021.0
2024-07-19 14:00:00,114.41,114.49,113.87,113.87,14840.0,113.3225,113.4018,112.7877,112.7877,14840.0
2024-07-19 14:30:00,113.81,114.19,113.5,113.87,13762.0,112.7282,113.1046,112.4212,112.7877,13762.0
2024-07-19 15:00:00,114.16,114.67,114.14,114.33,43657.0,113.0749,113.5801,113.0551,113.2433,43657.0
2024-07-19 15:30:00,114.3,114.32,112.83,113.4,111936.0,113.2136,113.2334,111.7576,112.3221,111936.0
2024-07-22 09:30:00,114.0,115.53,112.99,112.99,229211.0,112.9164,114.4319,111.916,111.916,229211.0
2024-07-22 10:00:00,113.0,114.18,112.39,114.17,108466.0,111.9259,113.0947,111.3217,113.0848,108466.0
2024-07-22 10:30:00,114.19,115.5,114.19,115.33,57276.0,113.1046,114.4022,113.1046,114.2338,57276.0
2024-07-22 11:00:00,115.41,115.62,114.8,114.8,89491.0,114.313,114.521,113.7088,113.7088,89491.0
2024-07-22 11:30:00,114.75,114.91,114.04,114.1,29062.0,113.6593,113.8178,112.9561,113.0155,29062.0
2024-07-22 12:00:00,114.21,114.55,114.01,114.08,33793.0,113.1244,113.4612,112.9263,112.9957,33793.0
2024-07-22 12:30:00,114.01,114.8,113.78,114.59,53228.0,112.9263,113.7088,112.6985,113.5008,53228.0
2024-07-22 13:00:00,114.72,115.32,114.7,114.9,35806.0,113.6296,114.2239,113.6098,113.8079,35806.0
2024-07-22 13:30:00,114.98,115.3,114.85,115.1,18655.0,113.8871,114.2041,113.7584,114.006,18655.0
2024-07-22 14:00:00,115.05,115.05,114.48,114.68,9778.0,113.9565,113.9565,113.3919,113.59,9778.0
2024-07-22 14:30:00,114.75,115.4,114.75,115.07,25534.0,113.6593,114.3031,113.6593,113.9763,25534.0
2024-07-22 15:00:00,115.01,115.13,114.74,114.9,29490.0,113.9168,114.0357,113.6494,113.8079,29490.0
2024-07-22 15:30:00,115.02,115.55,115.0,115.42,48026.0,113.9267,114.4517,113.9069,114.3229,48026.0
2024-07-23 09:30:00,115.77,116.31,115.11,116.31,172753.0,114.6696,115.2045,114.0159,115.2045,172753.0
2024-07-23 10:00:00,116.24,117.39,116.23,116.45,107388.0,115.1351,116.2742,115.1252,115.3432,107388.0
2024-07-23 10:30:00,116.38,117.01,115.81,115.92,33475.0,115.2738,115.8978,114.7092,114.8182,33475.0
2024-07-23 11:00:00,115.98,116.56,115.96,116.31,21543.0,114.8776,115.4521,114.8578,115.2045,21543.0
2024-07-23 11:30:00,116.27,116.77,116.27,116.55,43087.0,115.1649,115.6601,115.1649,115.4422,43087.0
2024-07-23 12:00:00,116.65,117.0,116.26,116.38,39681.0,115.5413,115.8879,115.155,115.2738,39681.0
2024-07-23 12:30:00,116.4,116.4,116.0,116.1,28846.0,115.2936,115.2936,114.8974,114.9965,28846.0
2024-07-23 13:00:00,116.14,116.42,115.9,115.9,14258.0,115.0361,115.3134,114.7984,114.7984,14258.0
2024-07-23 13:30:00,115.99,116.5,115.67,116.45,13398.0,114.8875,115.3927,114.5706,115.3432,13398.0
2024-07-23 14:00:00,116.66,116.81,116.45,116.66,20998.0,115.5512,115.6997,115.3432,115.5512,20998.0
2024-07-23 14:30:00,116.6,116.74,116.49,116.58,9153.0,115.4917,115.6304,115.3828,115.4719,9153.0
2024-07-23 15:00:00,116.5,116.55,116.31,116.52,3860.0,115.3927,115.4422,115.2045,115.4125,3860.0
2024-07-23 15:30:00,116.45,116.45,115.33,115.58,46460.0,115.3432,115.3432,114.2338,114.4814,46460.0
2024-07-24 09:30:00,114.0,115.2,112.37,112.92,260017.0,112.9164,114.105,111.3019,111.8467,260017.0
2024-07-24 10:00:00,113.0,113.15,112.35,113.11,47911.0,111.9259,112.0745,111.2821,112.0349,47911.0
2024-07-24 10:30:00,113.08,114.18,112.74,113.74,35292.0,112.0052,113.0947,111.6684,112.6589,35292.0
2024-07-24 11:00:00,113.69,113.69,112.87,113.22,25364.0,112.6094,112.6094,111.7972,112.1439,25364.0
2024-07-24 11:30:00,113.2,113.57,113.2,113.52,12085.0,112.124,112.4905,112.124,112.441,12085.0
2024-07-24 12:00:00,113.79,114.4,113.78,114.19,27108.0,112.7084,113.3126,112.6985,113.1046,27108.0
2024-07-24 12:30:00,114.27,114.27,113.43,113.65,30488.0,113.1839,113.1839,112.3519,112.5698,30488.0
2024-07-24 13:00:00,113.67,113.95,113.39,113.44,10544.0,112.5896,112.8669,112.3122,112.3618,10544.0
2024-07-24 13:30:00,113.39,113.93,113.13,113.24,12444.0,112.3122,112.8471,112.0547,112.1637,12444.0
2024-07-24 14:00:00,113.25,113.49,113.07,113.37,43343.0,112.1736,112.4113,111.9953,112.2924,43343.0
2024-07-24 14:30:00,113.36,113.5,112.63,112.93,30936.0,112.2825,112.4212,111.5595,111.8566,30936.0
2024-07-24 15:00:00,112.82,112.94,112.11,112.3,58005.0,111.7477,111.8665,111.0444,111.2326,58005.0
2024-07-24 15:30:00,112.31,112.45,111.01,111.41,110253.0,111.2425,111.3812,109.9549,110.3511,110253.0
2024-07-25 09:30:00,111.54,114.77,111.35,114.47,177023.0,110.4798,113.6791,110.2916,113.382,177023.0
2024-07-25 10:00:00,114.44,114.52,113.42,114.02,184786.0,113.3523,113.4315,112.342,112.9363,184786.0
2024-07-25 10:30:00,113.93,114.12,112.92,113.47,54642.0,112.8471,113.0353,111.8467,112.3915,54642.0
2024-07-25 11:00:00,113.57,114.51,113.57,114.39,53632.0,112.4905,113.4216,112.4905,113.3027,53632.0
2024-07-25 11:30:00,114.26,114.89,113.98,114.62,35820.0,113.174,113.798,112.8966,113.5305,35820.0
2024-07-25 12:00:00,114.62,116.15,114.58,116.01,58433.0,113.5305,115.046,113.4909,114.9073,58433.0
2024-07-25 12:30:00,115.97,116.55,115.79,116.17,65148.0,114.8677,115.4422,114.6894,115.0658,65148.0
2024-07-25 13:00:00,116.25,116.99,115.54,115.63,76509.0,115.1451,115.878,114.4418,114.5309,76509.0
2024-07-25 13:30:00,115.67,115.67,114.87,115.1,32157.0,114.5706,114.5706,113.7782,114.006,32157.0
2024-07-25 14:00:00,115.05,115.05,114.19,114.2,18874.0,113.9565,113.9565,113.1046,113.1145,18874.0
2024-07-25 14:30:00,114.22,114.56,113.11,113.33,28224.0,113.1343,113.4711,112.0349,112.2528,28224.0
2024-07-25 15:00:00,113.22,114.52,113.1,114.25,49225.0,112.1439,113.4315,112.025,113.1641,49225.0
2024-07-25 15:30:00,114.3,114.35,112.35,112.43,87035.0,113.2136,113.2631,111.2821,111.3614,87035.0
2024-07-26 09:30:00,113.9,116.29,113.61,115.65,211985.0,112.8174,115.1847,112.5301,114.5508,211985.0
2024-07-26 10:00:00,115.57,117.85,115.4,117.5,179909.0,114.4715,116.7298,114.3031,116.3832,179909.0
2024-07-26 10:30:00,117.5,118.25,116.52,117.67,127671.0,116.3832,117.126,115.4125,116.5516,127671.0
2024-07-26 11:00:00,117.77,117.9,116.82,117.02,31220.0,116.6506,116.7794,115.7096,115.9077,31220.0
2024-07-26 11:30:00,116.98,117.6,116.72,117.58,27787.0,115.8681,116.4822,115.6106,116.4624,27787.0
2024-07-26 12:00:00,117.59,118.08,117.3,117.58,30388.0,116.4723,116.9577,116.1851,116.4624,30388.0
2024-07-26 12:30:00,117.59,117.92,116.86,117.9,25865.0,116.4723,116.7992,115.7493,116.7794,25865.0
2024-07-26 13:00:00,117.94,118.21,117.65,118.16,25023.0,116.819,117.0864,116.5317,117.0369,25023.0
2024-07-26 13:30:00,118.1,118.1,116.72,117.18,38459.0,116.9775,116.9775,115.6106,116.0662,38459.0
2024-07-26 14:00:00,117.29,117.65,117.11,117.24,12390.0,116.1752,116.5317,115.9969,116.1256,12390.0
2024-07-26 14:30:00,117.24,117.52,116.88,117.08,13894.0,116.1256,116.403,115.7691,115.9672,13894.0
2024-07-26 15:00:00,116.9,117.77,116.63,117.56,24256.0,115.7889,116.6506,115.5214,116.4426,24256.0
2024-07-26 15:30:00,117.5,117.63,116.6,117.38,87394.0,116.3832,116.5119,115.4917,116.2643,87394.0
2024-07-29 09:30:00,118.03,118.2,115.18,116.3,226553.0,116.9081,117.0765,114.0852,115.1946,226553.0
2024-07-29 10:00:00,116.28,116.76,115.78,115.78,56449.0,115.1748,115.6502,114.6795,114.6795,56449.0
2024-07-29 10:30:00,115.73,116.21,114.94,116.01,109395.0,114.63,115.1054,113.8475,114.9073,109395.0
2024-07-29 11:00:00,115.97,116.66,115.71,116.45,39893.0,114.8677,115.5512,114.6102,115.3432,39893.0
2024-07-29 11:30:00,116.5,117.44,115.89,117.38,38812.0,115.3927,116.3237,114.7885,116.2643,38812.0
2024-07-29 12:00:00,117.31,117.39,116.51,116.54,29440.0,116.195,116.2742,115.4026,115.4323,29440.0
2024-07-29 12:30:00,116.64,116.99,116.51,116.99,15625.0,115.5313,115.878,115.4026,115.878,15625.0
2024-07-29 13:00:00,116.61,117.24,116.51,116.51,14505.0,115.5016,116.1256,115.4026,115.4026,14505.0
2024-07-29 13:30:00,116.55,116.91,116.37,116.91,14526.0,115.4422,115.7988,115.2639,115.7988,14526.0
2024-07-29 14:00:00,116.94,117.04,116.67,116.95,11461.0,115.8285,115.9275,115.5611,115.8384,11461.0
2024-07-29 14:30:00,116.87,117.16,116.68,117.09,22665.0,115.7592,116.0464,115.571,115.9771,22665.0
2024-07-29 15:00:00,116.99,117.14,116.61,116.77,31718.0,115.878,116.0266,115.5016,115.6601,31718.0
2024-07-29 15:30:00,116.65,117.04,116.35,116.51,45935.0,115.5413,115.9275,115.2441,115.4026,45935.0
2024-07-30 09:30:00,118.7,121.4,118.7,121.14,165783.0,117.5718,120.2461,117.5718,119.9886,165783.0
2024-07-30 10:00:00,121.16,121.38,120.12,120.92,82632.0,120.0084,120.2263,118.9783,119.7707,82632.0
2024-07-30 10:30:00,120.95,121.9,120.7,121.14,61803.0,119.8004,120.7414,119.5528,119.9886,61803.0
2024-07-30 11:00:00,121.11,121.24,120.2,120.6,81205.0,119.9589,120.0876,119.0575,119.4537,81205.0
2024-07-30 11:30:00,120.52,121.02,119.8,120.31,74728.0,119.3745,119.8697,118.6613,119.1665,74728.0
2024-07-30 12:00:00,120.32,120.41,119.5,119.93,48978.0,119.1764,119.2655,118.3642,118.7901,48978.0
2024-07-30 12:30:00,119.95,120.29,119.24,119.26,42310.0,118.8099,119.1467,118.1066,118.1264,42310.0
2024-07-30 13:00:00,119.33,119.71,118.69,119.2,33795.0,118.1958,118.5722,117.5619,118.067,33795.0
2024-07-30 13:30:00,119.08,119.85,119.08,119.65,24241.0,117.9482,118.7108,117.9482,118.5127,24241.0
2024-07-30 14:00:00,119.69,120.08,119.52,119.68,16314.0,118.5524,118.9387,118.384,118.5425,16314.0
2024-07-30 14:30:00,119.74,119.81,119.2,119.39,12471.0,118.6019,118.6712,118.067,118.2552,12471.0
2024-07-30 15:00:00,119.57,120.19,119.4,120.14,29565.0,118.4335,119.0476,118.2651,118.9981,29565.0
2024-07-30 15:30:00,120.13,121.36,119.95,120.53,108450.0,118.9882,120.2065,118.8099,119.3844,108450.0
2024-07-31 09:30:00,122.2,122.58,120.5,121.0,145620.0,121.0385,121.4149,119.3547,119.8499,145620.0
2024-07-31 10:00:00,120.87,121.95,120.48,121.95,70126.0,119.7211,120.7909,119.3348,120.7909,70126.0
2024-07-31 10:30:00,121.66,122.25,121.24,121.84,32810.0,120.5036,121.088,120.0876,120.6819,32810.0
2024-07-31 11:00:00,121.86,121.99,121.3,121.43,20972.0,120.7017,120.8305,120.1471,120.2758,20972.0
2024-07-31 11:30:00,121.43,121.77,121.08,121.24,17213.0,120.2758,120.6126,119.9291,120.0876,17213.0
2024-07-31 12:00:00,121.2,121.59,121.0,121.33,15398.0,120.048,120.4343,119.8499,120.1768,15398.0
2024-07-31 12:30:00,121.5,121.87,121.19,121.26,9181.0,120.3452,120.7116,120.0381,120.1074,9181.0
2024-07-31 13:00:00,121.25,121.69,120.77,120.96,20163.0,120.0975,120.5333,119.6221,119.8103,20163.0
2024-07-31 13:30:00,120.96,121.46,120.53,121.1,38940.0,119.8103,120.3055,119.3844,119.949,38940.0
2024-07-31 14:00:00,121.17,121.76,120.47,121.24,24324.0,120.0183,120.6027,119.3249,120.0876,24324.0
2024-07-31 14:30:00,121.38,122.7,121.17,122.36,54189.0,120.2263,121.5337,120.0183,121.197,54189.0
2024-07-31 15:00:00,122.35,122.5,119.67,119.86,74799.0,121.1871,121.3356,118.5325,118.7207,74799.0
2024-07-31 15:30:00,119.67,121.07,119.51,119.9,73932.0,118.5325,119.9192,118.3741,118.7604,73932.0
2024-08-01 09:30:00,120.88,121.61,118.19,118.38,172188.0,119.731,120.4541,117.0666,117.2548,172188.0
2024-08-01 10:00:00,118.46,118.96,117.75,118.04,113680.0,117.334,117.8293,116.6308,116.918,113680.0
2024-08-01 10:30:00,117.88,117.89,115.98,116.15,152183.0,116.7596,116.7695,114.8776,115.046,152183.0
2024-08-01 11:00:00,116.08,116.34,115.16,115.39,94774.0,114.9767,115.2342,114.0654,114.2932,94774.0
2024-08-01 11:30:00,115.4,115.92,115.2,115.62,67427.0,114.3031,114.8182,114.105,114.521,67427.0
2024-08-01 12:00:00,115.6,116.54,115.41,115.96,78432.0,114.5012,115.4323,114.313,114.8578,78432.0
2024-08-01 12:30:00,115.84,115.84,114.51,115.1,98519.0,114.739,114.739,113.4216,114.006,98519.0
2024-08-01 13:00:00,115.03,115.03,114.22,114.37,57284.0,113.9367,113.9367,113.1343,113.2829,57284.0
2024-08-01 13:30:00,114.24,114.72,114.0,114.71,47526.0,113.1542,113.6296,112.9164,113.6197,47526.0
2024-08-01 14:00:00,114.76,114.8,113.53,113.76,77420.0,113.6692,113.7088,112.4509,112.6787,77420.0
2024-08-01 14:30:00,113.67,113.95,113.19,113.47,77023.0,112.5896,112.8669,112.1141,112.3915,77023.0
2024-08-01 15:00:00,113.53,113.89,113.08,113.59,22790.0,112.4509,112.8075,112.0052,112.5103,22790.0
2024-08-01 15:30:00,113.73,115.03,113.73,114.79,78325.0,112.649,113.9367,112.649,113.6989,78325.0
2024-08-02 09:30:00,110.38,111.8,108.92,110.56,325427.0,109.3308,110.7374,107.8847,109.5091,325427.0
2024-08-02 10:00:00,110.34,110.87,106.46,106.61,200722.0,109.2912,109.8162,105.4481,105.5967,200722.0
2024-08-02 10:30:00,106.56,106.83,105.41,105.78,228301.0,105.5472,105.8146,104.4081,104.7746,228301.0
2024-08-02 11:00:00,105.8,105.81,104.0,104.72,156745.0,104.7944,104.8043,103.0115,103.7246,156745.0
2024-08-02 11:30:00,105.05,106.11,104.79,105.9,148322.0,104.0515,105.1014,103.794,104.8934,148322.0
2024-08-02 12:00:00,105.95,106.9,105.66,106.73,86844.0,104.943,105.8839,104.6557,105.7155,86844.0
2024-08-02 12:30:00,106.61,106.89,105.78,106.49,78415.0,105.5967,105.874,104.7746,105.4778,78415.0
2024-08-02 13:00:00,106.5,106.59,105.47,105.5,71500.0,105.4877,105.5769,104.4675,104.4972,71500.0
2024-08-02 13:30:00,105.46,105.51,104.61,104.68,69484.0,104.4576,104.5071,103.6157,103.685,69484.0
2024-08-02 14:00:00,104.69,105.31,103.99,105.27,50622.0,103.6949,104.309,103.0016,104.2694,50622.0
2024-08-02 14:30:00,105.29,105.5,104.72,105.33,35712.0,104.2892,104.4972,103.7246,104.3288,35712.0
2024-08-02 15:00:00,105.4,106.07,104.93,105.99,43507.0,104.3982,105.0618,103.9326,104.9826,43507.0
2024-08-02 15:30:00,106.03,106.48,104.95,106.35,152007.0,105.0222,105.4679,103.9525,105.3392,152007.0
2024-08-05 09:30:00,99.11,99.32,95.43,95.81,328813.0,98.168,98.376,94.5229,94.8993,328813.0
2024-08-05 10:00:00,95.93,99.01,95.93,96.25,96036.0,95.0182,98.0689,95.0182,95.3352,96036.0
2024-08-05 10:30:00,96.3,97.89,96.08,96.38,51803.0,95.3847,96.9596,95.1668,95.4639,51803.0
2024-08-05 11:00:00,96.41,98.42,96.0,98.16,125041.0,95.4936,97.4845,95.0875,97.227,125041.0
2024-08-05 11:30:00,98.0,99.6,97.96,99.23,61113.0,97.0685,98.6533,97.0289,98.2868,61113.0
2024-08-05 12:00:00,99.13,99.69,98.85,99.51,62521.0,98.1878,98.7425,97.9104,98.5642,62521.0
2024-08-05 12:30:00,99.47,99.59,97.96,98.48,35167.0,98.5245,98.6434,97.0289,97.544,35167.0
2024-08-05 13:00:00,98.28,99.02,97.82,98.77,20920.0,97.3459,98.0788,96.8902,97.8312,20920.0
2024-08-05 13:30:00,98.88,99.17,98.1,98.17,34271.0,97.9402,98.2274,97.1676,97.2369,34271.0
2024-08-05 14:00:00,98.19,98.87,97.93,98.84,35266.0,97.2567,97.9302,96.9992,97.9005,35266.0
2024-08-05 14:30:00,98.72,98.72,97.48,97.48,33588.0,97.7817,97.7817,96.5535,96.5535,33588.0
2024-08-05 15:00:00,97.49,97.72,96.68,96.75,36035.0,96.5634,96.7912,95.7611,95.8304,36035.0
2024-08-05 15:30:00,96.8,97.4,96.29,97.33,110990.0,95.8799,96.4742,95.3748,96.4049,110990.0
2024-08-06 09:30:00,98.26,101.24,97.27,101.09,199107.0,97.326,100.2777,96.3455,100.1291,199107.0
2024-08-06 10:00:00,100.87,102.92,100.7,102.06,75203.0,99.9112,101.9418,99.7429,101.0899,75203.0
2024-08-06 10:30:00,102.0,103.08,101.75,101.96,59598.0,101.0305,102.1002,100.7829,100.9909,59598.0
2024-08-06 11:00:00,102.18,102.28,100.82,100.85,47372.0,101.2088,101.3078,99.8617,99.8914,47372.0
2024-08-06 11:30:00,100.91,102.55,100.73,102.4,25356.0,99.9509,101.5753,99.7726,101.4267,25356.0
2024-08-06 12:00:00,102.51,103.29,102.51,102.9,28785.0,101.5357,102.3082,101.5357,101.9219,28785.0
2024-08-06 12:30:00,102.96,103.29,102.5,103.01,23760.0,101.9814,102.3082,101.5257,102.0309,23760.0
2024-08-06 13:00:00,103.06,103.76,102.93,103.55,14679.0,102.0804,102.7738,101.9517,102.5658,14679.0
2024-08-06 13:30:00,103.7,104.13,103.5,103.85,16109.0,102.7143,103.1403,102.5162,102.8629,16109.0
2024-08-06 14:00:00,103.84,104.11,103.08,104.11,27062.0,102.853,103.1204,102.1002,103.1204,27062.0
2024-08-06 14:30:00,103.97,104.85,103.8,103.8,17187.0,102.9818,103.8534,102.8134,102.8134,17187.0
2024-08-06 15:00:00,103.85,104.05,102.67,103.58,58595.0,102.8629,103.061,101.6941,102.5955,58595.0
2024-08-06 15:30:00,103.44,103.78,101.35,101.35,72939.0,102.4568,102.7936,100.3867,100.3867,72939.0
2024-08-07 09:30:00,105.0,107.59,104.82,107.59,113755.0,104.002,106.5674,103.8237,106.5674,113755.0
2024-08-07 10:00:00,107.5,107.65,105.97,106.18,80050.0,106.4782,106.6268,104.9628,105.1708,80050.0
2024-08-07 10:30:00,106.1,107.02,105.87,106.62,35233.0,105.0915,106.0028,104.8637,105.6066,35233.0
2024-08-07 11:00:00,106.71,107.05,105.73,106.21,30183.0,105.6957,106.0325,104.725,105.2005,30183.0
2024-08-07 11:30:00,106.22,106.39,105.19,105.28,17698.0,105.2104,105.3788,104.1902,104.2793,17698.0
2024-08-07 12:00:00,105.26,105.79,104.71,105.71,40519.0,104.2595,104.7845,103.7147,104.7052,40519.0
2024-08-07 12:30:00,105.7,105.83,104.18,104.66,20563.0,104.6953,104.8241,103.1898,103.6652,20563.0
2024-08-07 13:00:00,104.52,104.74,103.44,104.23,42602.0,103.5265,103.7445,102.4568,103.2393,42602.0
2024-08-07 13:30:00,104.32,105.01,103.35,103.48,22774.0,103.3284,104.0119,102.3677,102.4964,22774.0
2024-08-07 14:00:00,103.52,103.55,102.13,102.66,50002.0,102.5361,102.5658,101.1593,101.6842,50002.0
2024-08-07 14:30:00,102.52,102.83,101.95,102.32,18841.0,101.5456,101.8526,100.981,101.3475,18841.0
2024-08-07 15:00:00,102.17,103.0,102.16,102.82,28032.0,101.1989,102.021,101.189,101.8427,28032.0
2024-08-07 15:30:00,102.83,103.41,101.33,101.6,63314.0,101.8526,102.4271,100.3669,100.6343,63314.0
2024-08-08 09:30:00,103.61,105.63,103.2,105.63,90667.0,102.6252,104.626,102.2191,104.626,90667.0
2024-08-08 10:00:00,105.45,106.1,104.89,106.09,53213.0,104.4477,105.0915,103.893,105.0816,53213.0
2024-08-08 10:30:00,105.97,106.01,105.22,105.71,23132.0,104.9628,105.0024,104.2199,104.7052,23132.0
2024-08-08 11:00:00,105.66,106.21,105.3,105.81,32421.0,104.6557,105.2005,104.2991,104.8043,32421.0
2024-08-08 11:30:00,105.76,105.84,104.94,105.33,15610.0,104.7548,104.834,103.9426,104.3288,15610.0
2024-08-08 12:00:00,105.15,105.77,105.12,105.41,11297.0,104.1506,104.7647,104.1208,104.4081,11297.0
2024-08-08 12:30:00,105.04,105.15,104.6,105.15,16439.0,104.0416,104.1506,103.6058,104.1506,16439.0
2024-08-08 13:00:00,104.95,106.06,104.73,106.01,12567.0,103.9525,105.0519,103.7346,105.0024,12567.0
2024-08-08 13:30:00,106.29,106.37,105.94,106.2,14623.0,105.2797,105.359,104.933,105.1906,14623.0
2024-08-08 14:00:00,106.15,106.83,106.15,106.42,26595.0,105.1411,105.8146,105.1411,105.4085,26595.0
2024-08-08 14:30:00,106.46,106.7,106.0,106.59,21878.0,105.4481,105.6858,104.9925,105.5769,21878.0
2024-08-08 15:00:00,106.58,106.92,106.29,106.57,52512.0,105.567,105.9037,105.2797,105.5571,52512.0
2024-08-08 15:30:00,106.39,106.98,105.86,106.46,50747.0,105.3788,105.9632,104.8538,105.4481,50747.0
2024-08-09 09:30:00,106.51,106.78,105.21,106.47,89313.0,105.4976,105.7651,104.21,105.458,89313.0
2024-08-09 10:00:00,106.47,107.51,106.41,107.3,39657.0,105.458,106.4881,105.3986,106.2801,39657.0
2024-08-09 10:30:00,107.11,107.93,106.71,107.74,29701.0,106.0919,106.9041,105.6957,106.7159,29701.0
2024-08-09 11:00:00,107.75,108.16,107.13,107.14,22900.0,106.7258,107.1319,106.1117,106.1216,22900.0
2024-08-09 11:30:00,106.99,107.49,106.74,106.75,22785.0,105.9731,106.4683,105.7254,105.7354,22785.0
2024-08-09 12:00:00,106.8,106.92,106.71,106.72,11569.0,105.7849,105.9037,105.6957,105.7056,11569.0
2024-08-09 12:30:00,107.0,107.46,107.0,107.18,13509.0,105.983,106.4386,105.983,106.1613,13509.0
2024-08-09 13:00:00,107.41,108.58,107.38,108.58,36389.0,106.3891,107.548,106.3594,107.548,36389.0
2024-08-09 13:30:00,108.64,108.68,107.45,107.45,24130.0,107.6074,107.647,106.4287,106.4287,24130.0
2024-08-09 14:00:00,107.5,107.63,107.12,107.29,13773.0,106.4782,106.607,106.1018,106.2702,13773.0
2024-08-09 14:30:00,107.25,107.75,107.12,107.54,9703.0,106.2306,106.7258,106.1018,106.5178,9703.0
2024-08-09 15:00:00,107.67,108.11,107.45,107.92,10473.0,106.6466,107.0824,106.4287,106.8942,10473.0
2024-08-09 15:30:00,107.9,108.14,107.31,107.73,24424.0,106.8744,107.1121,106.29,106.706,24424.0
2024-08-12 09:30:00,108.77,109.24,105.81,106.53,84952.0,107.7362,108.2017,104.8043,105.5174,84952.0
2024-08-12 10:00:00,106.32,107.36,106.29,107.29,42148.0,105.3094,106.3396,105.2797,106.2702,42148.0
2024-08-12 10:30:00,107.18,108.0,107.18,108.0,28910.0,106.1613,106.9735,106.1613,106.9735,28910.0
2024-08-12 11:00:00,108.06,108.2,106.36,106.81,32343.0,107.0329,107.1716,105.3491,105.7948,32343.0
2024-08-12 11:30:00,106.76,107.52,106.41,107.48,12254.0,105.7453,106.498,105.3986,106.4584,12254.0
2024-08-12 12:00:00,107.52,107.73,106.68,106.78,11253.0,106.498,106.706,105.666,105.7651,11253.0
2024-08-12 12:30:00,106.8,107.0,106.37,106.44,8382.0,105.7849,105.983,105.359,105.4283,8382.0
2024-08-12 13:00:00,106.23,107.0,105.94,106.57,14895.0,105.2203,105.983,104.933,105.5571,14895.0
2024-08-12 13:30:00,106.69,106.73,105.62,105.76,7815.0,105.6759,105.7155,104.6161,104.7548,7815.0
2024-08-12 14:00:00,105.75,106.17,105.67,105.94,6174.0,104.7449,105.1609,104.6656,104.933,6174.0
2024-08-12 14:30:00,105.96,106.33,105.88,106.33,3115.0,104.9529,105.3193,104.8736,105.3193,3115.0
2024-08-12 15:00:00,106.22,106.26,105.89,106.19,19221.0,105.2104,105.25,104.8835,105.1807,19221.0
2024-08-12 15:30:00,106.19,106.32,105.53,106.19,92509.0,105.1807,105.3094,104.5269,105.1807,92509.0
2024-08-13 09:30:00,107.98,107.98,106.4,106.85,75262.0,106.9537,106.9537,105.3887,105.8344,75262.0
2024-08-13 10:00:00,106.75,106.75,105.69,106.39,43673.0,105.7354,105.7354,104.6854,105.3788,43673.0
2024-08-13 10:30:00,106.26,107.12,106.21,106.99,24779.0,105.25,106.1018,105.2005,105.9731,24779.0
2024-08-13 11:00:00,106.98,107.2,106.9,107.07,10327.0,105.9632,106.1811,105.8839,106.0523,10327.0
2024-08-13 11:30:00,107.09,107.25,106.75,107.04,6677.0,106.0721,106.2306,105.7354,106.0226,6677.0
2024-08-13 12:00:00,107.14,107.89,107.09,107.46,22984.0,106.1216,106.8645,106.0721,106.4386,22984.0
2024-08-13 12:30:00,107.32,108.0,107.15,107.65,15820.0,106.2999,106.9735,106.1315,106.6268,15820.0
2024-08-13 13:00:00,107.65,107.65,107.29,107.44,8500.0,106.6268,106.6268,106.2702,106.4188,8500.0
2024-08-13 13:30:00,107.36,107.73,106.91,107.64,50552.0,106.3396,106.706,105.8938,106.6169,50552.0
2024-08-13 14:00:00,107.69,107.9,107.6,107.9,14510.0,106.6664,106.8744,106.5773,106.8744,14510.0
2024-08-13 14:30:00,107.85,108.34,107.85,108.15,33503.0,106.8249,107.3102,106.8249,107.122,33503.0
2024-08-13 15:00:00,108.06,108.46,107.99,108.22,21751.0,107.0329,107.4291,106.9636,107.1914,21751.0
2024-08-13 15:30:00,108.16,108.92,108.1,108.76,30494.0,107.1319,107.8847,107.0725,107.7262,30494.0
2024-08-14 09:30:00,109.5,110.58,109.31,110.15,72023.0,108.4592,109.5289,108.271,109.103,72023.0
2024-08-14 10:00:00,110.22,111.09,109.95,110.97,50582.0,109.1724,110.0341,108.9049,109.9152,50582.0
2024-08-14 10:30:00,110.94,111.0,110.17,110.64,25482.0,109.8855,109.945,109.1228,109.5884,25482.0
2024-08-14 11:00:00,110.58,111.47,110.58,111.38,24124.0,109.5289,110.4105,109.5289,110.3213,24124.0
2024-08-14 11:30:00,111.5,111.87,111.42,111.75,34236.0,110.4402,110.8067,110.361,110.6878,34236.0
2024-08-14 12:00:00,111.66,112.13,111.38,111.4,53660.0,110.5987,111.0642,110.3213,110.3412,53660.0
2024-08-14 12:30:00,111.39,112.25,111.34,112.21,10588.0,110.3312,111.1831,110.2817,111.1435,10588.0
2024-08-14 13:00:00,112.12,112.17,111.76,112.08,30043.0,111.0543,111.1038,110.6977,111.0147,30043.0
2024-08-14 13:30:00,112.1,112.6,112.0,112.51,28477.0,111.0345,111.5297,110.9355,111.4406,28477.0
2024-08-14 14:00:00,112.49,112.49,112.03,112.11,11566.0,111.4208,111.4208,110.9652,111.0444,11566.0
2024-08-14 14:30:00,112.17,113.1,112.16,113.08,18473.0,111.1038,112.025,111.0939,112.0052,18473.0
2024-08-14 15:00:00,113.07,113.3,112.58,112.75,24812.0,111.9953,112.2231,111.5099,111.6783,24812.0
2024-08-14 15:30:00,112.67,113.31,112.47,112.75,89921.0,111.5991,112.233,111.401,111.6783,89921.0
2024-08-15 09:30:00,116.34,117.7,115.56,115.79,75984.0,115.2342,116.5813,114.4616,114.6894,75984.0
2024-08-15 10:00:00,115.81,116.0,114.76,115.75,56403.0,114.7092,114.8974,113.6692,114.6498,56403.0
2024-08-15 10:30:00,115.71,115.99,115.27,115.99,16373.0,114.6102,114.8875,114.1744,114.8875,16373.0
2024-08-15 11:00:00,116.0,116.4,115.87,116.0,11736.0,114.8974,115.2936,114.7687,114.8974,11736.0
2024-08-15 11:30:00,116.13,116.2,115.93,115.93,7927.0,115.0262,115.0955,114.8281,114.8281,7927.0
2024-08-15 12:00:00,115.91,116.52,115.85,116.52,14165.0,114.8083,115.4125,114.7489,115.4125,14165.0
2024-08-15 12:30:00,116.42,116.42,115.78,116.28,15543.0,115.3134,115.3134,114.6795,115.1748,15543.0
2024-08-15 13:00:00,116.01,116.14,115.74,116.14,5948.0,114.9073,115.0361,114.6399,115.0361,5948.0
2024-08-15 13:30:00,116.16,116.33,115.87,115.87,5858.0,115.0559,115.2243,114.7687,114.7687,5858.0
2024-08-15 14:00:00,115.94,116.35,115.9,116.28,11122.0,114.838,115.2441,114.7984,115.1748,11122.0
2024-08-15 14:30:00,116.33,116.6,116.15,116.23,10779.0,115.2243,115.4917,115.046,115.1252,10779.0
2024-08-15 15:00:00,116.21,116.59,115.94,116.52,11694.0,115.1054,115.4818,114.838,115.4125,11694.0
2024-08-15 15:30:00,116.5,116.74,115.42,116.05,117636.0,115.3927,115.6304,114.3229,114.947,117636.0
2024-08-16 09:30:00,115.39,117.3,115.39,117.2,99324.0,114.2932,116.1851,114.2932,116.086,99324.0
2024-08-16 10:00:00,117.14,117.79,116.58,116.66,35507.0,116.0266,116.6704,115.4719,115.5512,35507.0
2024-08-16 10:30:00,116.37,116.77,116.0,116.73,32961.0,115.2639,115.6601,114.8974,115.6205,32961.0
2024-08-16 11:00:00,116.69,117.08,116.59,117.06,16454.0,115.5809,115.9672,115.4818,115.9474,16454.0
2024-08-16 11:30:00,117.05,117.33,116.74,117.3,8796.0,115.9375,116.2148,115.6304,116.1851,8796.0
2024-08-16 12:00:00,117.26,117.67,117.22,117.28,13096.0,116.1455,116.5516,116.1058,116.1653,13096.0
2024-08-16 12:30:00,117.36,118.13,117.29,118.01,16374.0,116.2445,117.0072,116.1752,116.8883,16374.0
2024-08-16 13:00:00,117.93,118.15,117.77,117.82,10667.0,116.8091,117.027,116.6506,116.7001,10667.0
2024-08-16 13:30:00,117.67,118.17,117.65,117.99,9231.0,116.5516,117.0468,116.5317,116.8685,9231.0
2024-08-16 14:00:00,117.99,118.02,117.62,117.79,24425.0,116.8685,116.8982,116.502,116.6704,24425.0
2024-08-16 14:30:00,117.75,118.12,117.68,118.12,10686.0,116.6308,116.9973,116.5615,116.9973,10686.0
2024-08-16 15:00:00,118.04,118.21,117.74,117.74,9857.0,116.918,117.0864,116.6209,116.6209,9857.0
2024-08-16 15:30:00,117.7,118.14,117.6,118.11,33997.0,116.5813,117.0171,116.4822,116.9874,33997.0
2024-08-19 09:30:00,118.51,119.83,118.4,118.94,111314.0,117.3836,118.691,117.2746,117.8095,111314.0
2024-08-19 10:00:00,118.92,119.57,118.9,119.4,30719.0,117.7897,118.4335,117.7699,118.2651,30719.0
2024-08-19 10:30:00,119.42,120.19,119.32,120.1,28787.0,118.2849,119.0476,118.1859,118.9585,28787.0
2024-08-19 11:00:00,120.01,120.01,119.44,119.53,12814.0,118.8693,118.8693,118.3047,118.3939,12814.0
2024-08-19 11:30:00,119.6,119.95,119.54,119.6,12976.0,118.4632,118.8099,118.4038,118.4632,12976.0
2024-08-19 12:00:00,119.61,119.96,119.56,119.9,14888.0,118.4731,118.8198,118.4236,118.7604,14888.0
2024-08-19 12:30:00,119.81,120.23,119.78,120.15,20465.0,118.6712,119.0872,118.6415,119.008,20465.0
2024-08-19 13:00:00,120.09,120.09,119.69,119.75,10471.0,118.9486,118.9486,118.5524,118.6118,10471.0
2024-08-19 13:30:00,119.77,119.78,119.49,119.64,11595.0,118.6316,118.6415,118.3543,118.5028,11595.0
2024-08-19 14:00:00,119.6,119.77,119.4,119.48,12653.0,118.4632,118.6316,118.2651,118.3444,12653.0
2024-08-19 14:30:00,119.48,119.93,119.44,119.65,9847.0,118.3444,118.7901,118.3047,118.5127,9847.0
2024-08-19 15:00:00,119.69,119.81,119.48,119.59,8050.0,118.5524,118.6712,118.3444,118.4533,8050.0
2024-08-19 15:30:00,119.53,120.15,119.42,120.09,49700.0,118.3939,119.008,118.2849,118.9486,49700.0
2024-08-20 09:30:00,119.89,120.03,118.57,119.41,73822.0,118.7505,118.8891,117.443,118.275,73822.0
2024-08-20 10:00:00,119.61,119.7,118.9,119.59,22790.0,118.4731,118.5623,117.7699,118.4533,22790.0
2024-08-20 10:30:00,119.56,120.05,119.48,119.66,20822.0,118.4236,118.9089,118.3444,118.5226,20822.0
2024-08-20 11:00:00,119.45,119.92,118.83,118.94,14754.0,118.3146,118.7802,117.7005,117.8095,14754.0
2024-08-20 11:30:00,118.84,119.21,118.6,119.2,38712.0,117.7104,118.0769,117.4727,118.067,38712.0
2024-08-20 12:00:00,119.23,119.35,118.59,118.85,15545.0,118.0967,118.2156,117.4628,117.7203,15545.0
2024-08-20 12:30:00,118.77,119.1,118.71,118.94,12335.0,117.6411,117.968,117.5817,117.8095,12335.0
2024-08-20 13:00:00,118.7,118.85,118.43,118.65,26630.0,117.5718,117.7203,117.3043,117.5222,26630.0
2024-08-20 13:30:00,118.67,118.68,118.25,118.37,22058.0,117.5421,117.552,117.126,117.2449,22058.0
2024-08-20 14:00:00,118.38,119.35,118.38,119.29,9513.0,117.2548,118.2156,117.2548,118.1562,9513.0
2024-08-20 14:30:00,119.27,119.27,118.79,118.79,5214.0,118.1363,118.1363,117.6609,117.6609,5214.0
2024-08-20 15:00:00,118.82,119.02,118.78,118.78,3060.0,117.6906,117.8887,117.651,117.651,3060.0
2024-08-20 15:30:00,118.75,118.88,118.27,118.87,36416.0,117.6213,117.7501,117.1459,117.7402,36416.0
2024-08-21 09:30:00,119.75,119.95,117.77,118.33,47432.0,118.6118,118.8099,116.6506,117.2053,47432.0
2024-08-21 10:00:00,118.13,118.17,116.86,117.79,51264.0,117.0072,117.0468,115.7493,116.6704,51264.0
2024-08-21 10:30:00,117.8,118.35,116.51,117.08,50356.0,116.6803,117.2251,115.4026,115.9672,50356.0
2024-08-21 11:00:00,117.0,117.46,116.72,117.43,17698.0,115.8879,116.3436,115.6106,116.3138,17698.0
2024-08-21 11:30:00,117.38,117.69,116.6,116.65,14626.0,116.2643,116.5714,115.4917,115.5413,14626.0
2024-08-21 12:00:00,116.65,117.39,116.61,117.39,29419.0,115.5413,116.2742,115.5016,116.2742,29419.0
2024-08-21 12:30:00,117.43,117.8,117.43,117.75,7317.0,116.3138,116.6803,116.3138,116.6308,7317.0
2024-08-21 13:00:00,117.7,118.0,117.7,117.92,5746.0,116.5813,116.8784,116.5813,116.7992,5746.0
2024-08-21 13:30:00,117.87,118.09,117.76,117.85,10681.0,116.7497,116.9676,116.6407,116.7298,10681.0
2024-08-21 14:00:00,117.97,118.22,117.78,118.12,34856.0,116.8487,117.0963,116.6605,116.9973,34856.0
2024-08-21 14:30:00,118.18,118.41,117.97,118.11,8432.0,117.0567,117.2845,116.8487,116.9874,8432.0
2024-08-21 15:00:00,118.03,118.15,117.57,117.84,9161.0,116.9081,117.027,116.4525,116.7199,9161.0
2024-08-21 15:30:00,117.8,118.57,117.72,118.43,65971.0,116.6803,117.443,116.6011,117.3043,65971.0
2024-08-22 09:30:00,118.64,119.78,118.41,119.52,61947.0,117.5123,118.6415,117.2845,118.384,61947.0
2024-08-22 10:00:00,119.39,119.55,118.61,118.94,15616.0,118.2552,118.4137,117.4826,117.8095,15616.0
2024-08-22 10:30:00,118.85,119.54,118.85,119.54,6640.0,117.7203,118.4038,117.7203,118.4038,6640.0
2024-08-22 11:00:00,119.44,119.75,118.46,118.6,21096.0,118.3047,118.6118,117.334,117.4727,21096.0
2024-08-22 11:30:00,118.82,119.78,118.79,119.33,25231.0,117.6906,118.6415,117.6609,118.1958,25231.0
2024-08-22 12:00:00,119.29,120.0,119.29,119.88,22069.0,118.1562,118.8594,118.1562,118.7406,22069.0
2024-08-22 12:30:00,119.83,120.16,119.0,119.1,9309.0,118.691,119.0179,117.8689,117.968,9309.0
2024-08-22 13:00:00,119.25,119.79,118.92,119.01,10859.0,118.1165,118.6514,117.7897,117.8788,10859.0
2024-08-22 13:30:00,118.9,119.29,118.44,118.7,14078.0,117.7699,118.1562,117.3142,117.5718,14078.0
2024-08-22 14:00:00,118.73,120.08,118.64,119.89,10234.0,117.6015,118.9387,117.5123,118.7505,10234.0
2024-08-22 14:30:00,119.74,119.95,119.61,119.88,20598.0,118.6019,118.8099,118.4731,118.7406,20598.0
2024-08-22 15:00:00,119.65,120.12,119.63,119.77,18688.0,118.5127,118.9783,118.4929,118.6316,18688.0
2024-08-22 15:30:00,119.96,120.24,119.25,120.24,55623.0,118.8198,119.0971,118.1165,119.0971,55623.0
2024-08-23 09:30:00,121.27,122.08,120.76,121.48,102924.0,120.1173,120.9196,119.6122,120.3253,102924.0
2024-08-23 10:00:00,121.57,123.1,121.44,122.62,104045.0,120.4145,121.9299,120.2857,121.4545,104045.0
2024-08-23 10:30:00,122.71,123.05,121.68,123.05,46086.0,121.5437,121.8804,120.5234,121.8804,46086.0
2024-08-23 11:00:00,122.73,124.18,122.7,123.85,110118.0,121.5635,122.9997,121.5337,122.6728,110118.0
2024-08-23 11:30:00,123.96,124.03,122.26,122.26,38909.0,122.7818,122.8511,121.0979,121.0979,38909.0
2024-08-23 12:00:00,122.17,122.17,120.8,120.96,42586.0,121.0088,121.0088,119.6518,119.8103,42586.0
2024-08-23 12:30:00,120.96,122.03,120.53,121.88,17601.0,119.8103,120.8701,119.3844,120.7215,17601.0
2024-08-23 13:00:00,121.75,122.32,121.71,122.27,10085.0,120.5928,121.1574,120.5532,121.1078,10085.0
2024-08-23 13:30:00,122.2,122.27,121.75,121.89,8757.0,121.0385,121.1078,120.5928,120.7314,8757.0
2024-08-23 14:00:00,121.86,122.5,121.86,122.43,30893.0,120.7017,121.3356,120.7017,121.2663,30893.0
2024-08-23 14:30:00,122.35,122.66,122.23,122.43,13506.0,121.1871,121.4941,121.0682,121.2663,13506.0
2024-08-23 15:00:00,122.51,123.28,122.27,123.26,17531.0,121.3456,122.1082,121.1078,122.0884,17531.0
2024-08-23 15:30:00,123.26,123.5,122.6,123.17,47938.0,122.0884,122.3261,121.4347,121.9993,47938.0
2024-08-26 09:30:00,124.65,125.45,124.32,125.35,110714.0,123.4652,124.2576,123.1383,124.1586,110714.0
2024-08-26 10:00:00,125.45,126.2,125.04,126.14,101561.0,124.2576,125.0005,123.8515,124.9411,101561.0
2024-08-26 10:30:00,126.11,126.49,124.96,125.04,51676.0,124.9113,125.2877,123.7723,123.8515,51676.0
2024-08-26 11:00:00,125.05,125.05,124.4,124.49,18573.0,123.8614,123.8614,123.2176,123.3067,18573.0
2024-08-26 11:30:00,124.35,124.72,124.15,124.36,5859.0,123.1681,123.5345,122.97,123.178,5859.0
2024-08-26 12:00:00,124.32,125.04,124.32,124.98,7432.0,123.1383,123.8515,123.1383,123.7921,7432.0
2024-08-26 12:30:00,125.1,125.1,124.9,125.08,12829.0,123.9109,123.9109,123.7128,123.8911,12829.0
2024-08-26 13:00:00,125.09,125.23,124.8,124.98,18153.0,123.901,124.0397,123.6138,123.7921,18153.0
2024-08-26 13:30:00,124.84,124.84,123.64,123.73,9431.0,123.6534,123.6534,122.4648,122.554,9431.0
2024-08-26 14:00:00,124.0,124.11,123.7,124.1,2761.0,122.8214,122.9303,122.5242,122.9204,2761.0
2024-08-26 14:30:00,124.33,124.42,123.98,124.21,22225.0,123.1483,123.2374,122.8016,123.0294,22225.0
2024-08-26 15:00:00,124.17,124.24,123.91,124.11,4675.0,122.9898,123.0591,122.7322,122.9303,4675.0
2024-08-26 15:30:00,124.06,124.62,123.93,124.48,39683.0,122.8808,123.4355,122.7521,123.2968,39683.0
2024-08-27 09:30:00,124.81,126.19,124.6,125.16,95350.0,123.6237,124.9906,123.4157,123.9704,95350.0
2024-08-27 10:00:00,125.24,125.7,124.6,125.49,41492.0,124.0496,124.5052,123.4157,124.2972,41492.0
2024-08-27 10:30:00,125.45,125.9,125.45,125.86,18595.0,124.2576,124.7033,124.2576,124.6637,18595.0
2024-08-27 11:00:00,125.95,126.05,125.29,125.63,17774.0,124.7529,124.8519,124.0991,124.4359,17774.0
2024-08-27 11:30:00,125.47,125.58,125.16,125.57,15596.0,124.2774,124.3864,123.9704,124.3765,15596.0
2024-08-27 12:00:00,125.77,126.09,125.61,125.85,13422.0,124.5746,124.8915,124.4161,124.6538,13422.0
2024-08-27 12:30:00,125.68,125.9,125.27,125.75,9308.0,124.4854,124.7033,124.0793,124.5548,9308.0
2024-08-27 13:00:00,125.74,126.3,125.74,126.25,7087.0,124.5449,125.0995,124.5449,125.05,7087.0
2024-08-27 13:30:00,126.3,126.49,126.1,126.15,14438.0,125.0995,125.2877,124.9014,124.951,14438.0
2024-08-27 14:00:00,126.22,126.35,125.9,126.12,9487.0,125.0203,125.1491,124.7033,124.9212,9487.0
2024-08-27 14:30:00,126.09,126.38,126.07,126.22,9618.0,124.8915,125.1788,124.8717,125.0203,9618.0
2024-08-27 15:00:00,126.13,126.29,126.1,126.19,8097.0,124.9311,125.0896,124.9014,124.9906,8097.0
2024-08-27 15:30:00,126.17,126.42,125.72,126.26,47902.0,124.9708,125.2184,124.525,125.0599,47902.0
2024-08-28 09:30:00,125.38,128.87,125.38,128.11,196306.0,124.1883,127.6451,124.1883,126.8923,196306.0
2024-08-28 10:00:00,128.13,128.41,127.31,127.44,47877.0,126.9121,127.1895,126.0999,126.2287,47877.0
2024-08-28 10:30:00,127.34,128.93,127.34,128.88,31564.0,126.1296,127.7045,126.1296,127.655,31564.0
2024-08-28 11:00:00,128.75,129.31,128.43,128.46,68568.0,127.5262,128.0809,127.2093,127.239,68568.0
2024-08-28 11:30:00,128.22,128.28,127.18,127.44,79212.0,127.0013,127.0607,125.9712,126.2287,79212.0
2024-08-28 12:00:00,127.49,127.53,126.55,126.6,32152.0,126.2782,126.3178,125.3472,125.3967,32152.0
2024-08-28 12:30:00,126.55,126.78,126.49,126.64,8331.0,125.3472,125.575,125.2877,125.4363,8331.0
2024-08-28 13:00:00,126.7,126.84,126.06,126.34,67041.0,125.4957,125.6344,124.8618,125.1391,67041.0
2024-08-28 13:30:00,126.29,126.56,125.19,125.24,63570.0,125.0896,125.3571,124.0001,124.0496,63570.0
2024-08-28 14:00:00,125.29,125.81,125.01,125.01,40927.0,124.0991,124.6142,123.8218,123.8218,40927.0
2024-08-28 14:30:00,125.05,126.49,124.96,126.49,16474.0,123.8614,125.2877,123.7723,125.2877,16474.0
2024-08-28 15:00:00,126.49,126.94,125.74,126.85,63302.0,125.2877,125.7334,124.5449,125.6443,63302.0
2024-08-28 15:30:00,126.72,127.72,126.59,127.41,51996.0,125.5155,126.506,125.3868,126.199,51996.0
2024-08-29 09:30:00,128.77,129.09,125.93,126.99,127671.0,127.5461,127.863,124.733,125.783,127671.0
2024-08-29 10:00:00,127.34,129.6,127.33,129.39,46618.0,126.1296,128.3682,126.1197,128.1602,46618.0
2024-08-29 10:30:00,129.38,129.58,128.62,128.93,53293.0,128.1503,128.3484,127.3975,127.7045,53293.0
2024-08-29 11:00:00,128.94,129.82,128.94,129.63,36801.0,127.7144,128.5861,127.7144,128.3979,36801.0
2024-08-29 11:30:00,129.7,130.55,129.47,130.55,100845.0,128.4672,129.3091,128.2394,129.3091,100845.0
2024-08-29 12:00:00,130.67,131.04,130.64,130.89,61759.0,129.428,129.7945,129.3983,129.6459,61759.0
2024-08-29 12:30:00,130.88,130.99,130.57,130.99,31954.0,129.636,129.745,129.3289,129.745,31954.0
2024-08-29 13:00:00,130.93,131.09,130.6,130.99,33796.0,129.6855,129.844,129.3587,129.745,33796.0
2024-08-29 13:30:00,130.96,131.49,130.85,131.35,18859.0,129.7152,130.2402,129.6063,130.1015,18859.0
2024-08-29 14:00:00,131.3,131.88,131.08,131.3,50592.0,130.052,130.6265,129.8341,130.052,50592.0
2024-08-29 14:30:00,131.26,131.27,129.47,130.16,47653.0,130.0124,130.0223,128.2394,128.9228,47653.0
2024-08-29 15:00:00,130.03,131.38,129.78,131.38,31037.0,128.7941,130.1312,128.5465,130.1312,31037.0
2024-08-29 15:30:00,131.39,131.41,130.0,130.55,44885.0,130.1412,130.161,128.7644,129.3091,44885.0
2024-08-30 09:30:00,131.67,132.56,131.0,131.84,91869.0,130.4185,131.3,129.7549,130.5869,91869.0
2024-08-30 10:00:00,131.82,132.06,131.35,132.0,23295.0,130.5671,130.8048,130.1015,130.7454,23295.0
2024-08-30 10:30:00,131.93,132.31,131.84,131.97,20704.0,130.676,131.0524,130.5869,130.7156,20704.0
2024-08-30 11:00:00,132.06,132.09,130.65,130.7,29857.0,130.8048,130.8345,129.4082,129.4577,29857.0
2024-08-30 11:30:00,130.85,130.93,130.09,130.87,24567.0,129.6063,129.6855,128.8535,129.6261,24567.0
2024-08-30 12:00:00,130.55,131.15,130.36,130.36,17205.0,129.3091,129.9034,129.1209,129.1209,17205.0
2024-08-30 12:30:00,130.37,130.96,129.77,130.86,51076.0,129.1308,129.7152,128.5365,129.6162,51076.0
2024-08-30 13:00:00,130.83,131.3,130.62,130.71,26926.0,129.5865,130.052,129.3785,129.4676,26926.0
2024-08-30 13:30:00,130.7,131.1,130.66,131.1,6177.0,129.4577,129.8539,129.4181,129.8539,6177.0
2024-08-30 14:00:00,130.96,131.69,130.96,131.49,32371.0,129.7152,130.4383,129.7152,130.2402,32371.0
2024-08-30 14:30:00,131.48,132.15,131.41,131.83,53986.0,130.2303,130.8939,130.161,130.577,53986.0
2024-08-30 15:00:00,131.84,132.6,131.7,132.54,22164.0,130.5869,131.3396,130.4482,131.2802,22164.0
2024-08-30 15:30:00,132.6,134.5,132.25,133.85,94850.0,131.3396,133.2216,130.993,132.5778,94850.0
2024-09-03 09:30:00,132.31,135.3,132.28,133.58,223056.0,131.0524,134.014,131.0227,132.3103,223056.0
2024-09-03 10:00:00,133.5,133.62,131.1,131.54,99709.0,132.2311,132.35,129.8539,130.2897,99709.0
2024-09-03 10:30:00,131.37,132.38,131.18,132.38,137140.0,130.1213,131.1217,129.9331,131.1217,137140.0
2024-09-03 11:00:00,132.34,134.26,132.33,134.13,38719.0,131.0821,132.9839,131.0722,132.8551,38719.0
2024-09-03 11:30:00,134.24,134.31,133.86,134.25,17827.0,132.9641,133.0334,132.5877,132.974,17827.0
2024-09-03 12:00:00,134.24,134.5,133.48,133.65,70182.0,132.9641,133.2216,132.2113,132.3797,70182.0
2024-09-03 12:30:00,133.68,133.89,133.16,133.27,23697.0,132.4094,132.6174,131.8943,132.0033,23697.0
2024-09-03 13:00:00,133.32,133.86,133.19,133.52,22316.0,132.0528,132.5877,131.924,132.2509,22316.0
2024-09-03 13:30:00,133.31,133.31,132.63,132.74,21698.0,132.0429,132.0429,131.3694,131.4783,21698.0
2024-09-03 14:00:00,132.55,132.66,131.79,131.81,70124.0,131.2901,131.3991,130.5373,130.5572,70124.0
2024-09-03 14:30:00,131.75,132.05,130.85,130.99,41943.0,130.4977,130.7949,129.6063,129.745,41943.0
2024-09-03 15:00:00,130.77,131.35,130.69,131.21,31862.0,129.527,130.1015,129.4478,129.9629,31862.0
2024-09-03 15:30:00,131.26,131.54,129.31,131.33,143041.0,130.0124,130.2897,128.0809,130.0817,143041.0
2024-09-04 09:30:00,131.62,134.38,131.62,133.6,157441.0,130.369,133.1027,130.369,132.3301,157441.0
2024-09-04 10:00:00,133.5,133.81,132.4,133.61,74229.0,132.2311,132.5381,131.1416,132.34,74229.0
2024-09-04 10:30:00,133.61,133.8,133.0,133.53,18693.0,132.34,132.5282,131.7358,132.2608,18693.0
2024-09-04 11:00:00,133.52,133.66,132.08,132.08,26384.0,132.2509,132.3896,130.8246,130.8246,26384.0
2024-09-04 11:30:00,131.97,132.04,131.39,131.64,17857.0,130.7156,130.785,130.1412,130.3888,17857.0
2024-09-04 12:00:00,131.45,131.58,130.93,131.47,18644.0,130.2006,130.3293,129.6855,130.2204,18644.0
2024-09-04 12:30:00,131.53,131.93,131.15,131.5,3591.0,130.2798,130.676,129.9034,130.2501,3591.0
2024-09-04 13:00:00,131.42,131.42,130.14,130.14,15281.0,130.1709,130.1709,128.903,128.903,15281.0
2024-09-04 13:30:00,130.17,130.52,129.92,129.95,28553.0,128.9327,129.2794,128.6851,128.7148,28553.0
2024-09-04 14:00:00,129.86,130.64,129.6,130.48,15525.0,128.6257,129.3983,128.3682,129.2398,15525.0
2024-09-04 14:30:00,130.41,130.71,129.96,130.03,12901.0,129.1705,129.4676,128.7247,128.7941,12901.0
2024-09-04 15:00:00,130.0,130.89,129.71,130.89,27658.0,128.7644,129.6459,128.4771,129.6459,27658.0
2024-09-04 15:30:00,130.62,131.71,130.21,131.33,55656.0,129.3785,130.4581,128.9724,130.0817,55656.0
2024-09-05 09:30:00,132.83,133.33,129.06,129.49,106026.0,131.5675,132.0627,127.8333,128.2592,106026.0
2024-09-05 10:00:00,129.48,130.9,129.48,130.11,50573.0,128.2493,129.6558,128.2493,128.8733,50573.0
2024-09-05 10:30:00,130.45,130.45,128.3,128.57,40633.0,129.2101,129.2101,127.0805,127.348,40633.0
2024-09-05 11:00:00,128.7,128.76,126.6,126.75,80027.0,127.4767,127.5361,125.3967,125.5453,80027.0
2024-09-05 11:30:00,126.73,127.01,126.33,126.45,37962.0,125.5254,125.8028,125.1292,125.2481,37962.0
2024-09-05 12:00:00,126.42,126.65,125.7,125.96,32239.0,125.2184,125.4462,124.5052,124.7628,32239.0
2024-09-05 12:30:00,125.93,126.75,125.43,126.46,24230.0,124.733,125.5453,124.2378,125.258,24230.0
2024-09-05 13:00:00,126.47,126.47,125.79,126.21,5640.0,125.2679,125.2679,124.5944,125.0104,5640.0
2024-09-05 13:30:00,126.05,127.93,125.93,127.93,26469.0,124.8519,126.714,124.733,126.714,26469.0
2024-09-05 14:00:00,127.95,128.12,127.56,127.63,38403.0,126.7338,126.9022,126.3476,126.4169,38403.0
2024-09-05 14:30:00,127.58,128.46,127.54,128.2,26356.0,126.3674,127.239,126.3277,126.9815,26356.0
2024-09-05 15:00:00,127.9,127.93,126.86,127.21,13633.0,126.6843,126.714,125.6542,126.0009,13633.0
2024-09-05 15:30:00,127.47,128.07,126.95,127.43,44923.0,126.2584,126.8527,125.7434,126.2188,44923.0
2024-09-06 09:30:00,126.7,129.13,126.7,128.4,87614.0,125.4957,127.9026,125.4957,127.1796,87614.0
2024-09-06 10:00:00,128.55,128.6,125.39,125.4,72450.0,127.3281,127.3777,124.1982,124.2081,72450.0
2024-09-06 10:30:00,125.73,126.03,123.55,123.84,160649.0,124.5349,124.8321,122.3757,122.6629,160649.0
2024-09-06 11:00:00,123.94,126.41,122.71,123.13,138864.0,122.762,125.2085,121.5437,121.9597,138864.0
2024-09-06 11:30:00,123.24,123.91,122.34,122.51,33946.0,122.0686,122.7322,121.1772,121.3456,33946.0
2024-09-06 12:00:00,122.4,122.7,121.45,121.57,59682.0,121.2366,121.5337,120.2956,120.4145,59682.0
2024-09-06 12:30:00,121.51,122.37,121.3,121.59,49585.0,120.3551,121.2069,120.1471,120.4343,49585.0
2024-09-06 13:00:00,121.5,122.46,121.48,122.29,26718.0,120.3452,121.296,120.3253,121.1276,26718.0
2024-09-06 13:30:00,121.6,122.31,121.5,122.15,12070.0,120.4442,121.1475,120.3452,120.989,12070.0
2024-09-06 14:00:00,121.7,121.84,120.7,121.07,33338.0,120.5433,120.6819,119.5528,119.9192,33338.0
2024-09-06 14:30:00,121.0,121.21,120.68,121.14,118976.0,119.8499,120.0579,119.5329,119.9886,118976.0
2024-09-06 15:00:00,121.21,121.92,121.15,121.54,87010.0,120.0579,120.7612,119.9985,120.3848,87010.0
2024-09-06 15:30:00,121.49,121.75,120.64,121.43,116576.0,120.3352,120.5928,119.4933,120.2758,116576.0
2024-09-09 09:30:00,124.67,125.73,124.35,125.34,118402.0,123.485,124.5349,123.1681,124.1487,118402.0
2024-09-09 10:00:00,125.45,127.19,125.38,126.26,58751.0,124.2576,125.9811,124.1883,125.0599,58751.0
2024-09-09 10:30:00,126.39,126.92,125.82,125.92,63224.0,125.1887,125.7136,124.6241,124.7231,63224.0
2024-09-09 11:00:00,125.7,126.3,125.35,126.3,25256.0,124.5052,125.0995,124.1586,125.0995,25256.0
2024-09-09 11:30:00,126.35,127.57,126.28,127.28,48117.0,125.1491,126.3575,125.0797,126.0702,48117.0
2024-09-09 12:00:00,127.08,128.18,127.01,128.18,25435.0,125.8721,126.9617,125.8028,126.9617,25435.0
2024-09-09 12:30:00,128.21,128.79,128.14,128.71,26466.0,126.9914,127.5659,126.922,127.4866,26466.0
2024-09-09 13:00:00,128.72,128.74,128.27,128.46,8165.0,127.4965,127.5163,127.0508,127.239,8165.0
2024-09-09 13:30:00,128.35,128.58,127.54,127.57,24103.0,127.13,127.3579,126.3277,126.3575,24103.0
2024-09-09 14:00:00,127.59,127.91,127.26,127.59,36642.0,126.3773,126.6942,126.0504,126.3773,36642.0
2024-09-09 14:30:00,127.51,127.72,126.95,127.31,17766.0,126.298,126.506,125.7434,126.0999,17766.0
2024-09-09 15:00:00,127.02,127.27,126.65,127.11,11233.0,125.8127,126.0603,125.4462,125.9018,11233.0
2024-09-09 15:30:00,127.13,127.51,126.32,126.6,41416.0,125.9216,126.298,125.1193,125.3967,41416.0
2024-09-10 09:30:00,128.27,128.27,124.63,125.2,84534.0,127.0508,127.0508,123.4454,124.01,84534.0
2024-09-10 10:00:00,124.81,124.81,120.8,121.33,184700.0,123.6237,123.6237,119.6518,120.1768,184700.0
2024-09-10 10:30:00,121.25,121.85,120.37,120.9,76526.0,120.0975,120.6918,119.2259,119.7509,76526.0
2024-09-10 11:00:00,120.79,121.86,120.76,120.78,53522.0,119.6419,120.7017,119.6122,119.632,53522.0
2024-09-10 11:30:00,120.75,120.94,119.23,119.32,56140.0,119.6023,119.7905,118.0967,118.1859,56140.0
2024-09-10 12:00:00,119.21,119.43,118.6,119.24,56158.0,118.0769,118.2948,117.4727,118.1066,56158.0
2024-09-10 12:30:00,119.11,119.79,118.99,119.48,20768.0,117.9779,118.6514,117.859,118.3444,20768.0
2024-09-10 13:00:00,119.37,120.62,119.37,120.4,23776.0,118.2354,119.4735,118.2354,119.2556,23776.0
2024-09-10 13:30:00,120.67,121.64,120.67,121.36,36956.0,119.523,120.4838,119.523,120.2065,36956.0
2024-09-10 14:00:00,121.51,122.47,121.46,122.42,23977.0,120.3551,121.3059,120.3055,121.2564,23977.0
2024-09-10 14:30:00,122.39,123.19,122.39,123.13,16850.0,121.2267,122.0191,121.2267,121.9597,16850.0
2024-09-10 15:00:00,123.0,123.5,122.78,123.3,16973.0,121.8309,122.3261,121.613,122.128,16973.0
2024-09-10 15:30:00,123.19,123.19,122.34,122.78,76848.0,122.0191,122.0191,121.1772,121.613,76848.0
2024-09-11 09:30:00,121.2,121.2,117.18,117.33,159999.0,120.048,120.048,116.0662,116.2148,159999.0
2024-09-11 10:00:00,117.07,117.07,113.82,114.05,183028.0,115.9573,115.9573,112.7382,112.966,183028.0
2024-09-11 10:30:00,113.93,115.38,113.68,115.38,73317.0,112.8471,114.2833,112.5995,114.2833,73317.0
2024-09-11 11:00:00,115.17,115.8,114.78,115.12,42144.0,114.0753,114.6993,113.689,114.0258,42144.0
2024-09-11 11:30:00,115.18,116.48,115.18,115.67,39421.0,114.0852,115.3729,114.0852,114.5706,39421.0
2024-09-11 12:00:00,115.77,117.0,115.71,116.52,33293.0,114.6696,115.8879,114.6102,115.4125,33293.0
2024-09-11 12:30:00,116.79,117.93,116.64,117.63,42172.0,115.6799,116.8091,115.5313,116.5119,42172.0
2024-09-11 13:00:00,117.68,119.02,117.68,118.4,45937.0,116.5615,117.8887,116.5615,117.2746,45937.0
2024-09-11 13:30:00,118.47,119.21,118.4,118.9,26098.0,117.344,118.0769,117.2746,117.7699,26098.0
2024-09-11 14:00:00,118.78,119.17,118.58,118.93,38963.0,117.651,118.0373,117.4529,117.7996,38963.0
2024-09-11 14:30:00,118.91,120.37,118.87,119.93,48169.0,117.7798,119.2259,117.7402,118.7901,48169.0
2024-09-11 15:00:00,119.8,121.05,119.8,121.0,30898.0,118.6613,119.8994,118.6613,119.8499,30898.0
2024-09-11 15:30:00,121.08,121.66,119.93,121.12,73069.0,119.9291,120.5036,118.7901,119.9688,73069.0
2024-09-12 09:30:00,121.92,123.04,118.85,119.71,100067.0,120.7612,121.8705,117.7203,118.5722,100067.0
2024-09-12 10:00:00,119.44,120.88,119.26,120.66,33381.0,118.3047,119.731,118.1264,119.5131,33381.0
2024-09-12 10:30:00,120.76,121.25,120.0,120.0,30522.0,119.6122,120.0975,118.8594,118.8594,30522.0
2024-09-12 11:00:00,119.84,120.83,119.84,120.72,17791.0,118.7009,119.6815,118.7009,119.5726,17791.0
2024-09-12 11:30:00,120.61,120.94,120.35,120.36,11775.0,119.4636,119.7905,119.2061,119.216,11775.0
2024-09-12 12:00:00,120.46,120.58,120.31,120.43,8714.0,119.315,119.4339,119.1665,119.2853,8714.0
2024-09-12 12:30:00,120.51,121.56,120.4,121.4,19574.0,119.3646,120.4046,119.2556,120.2461,19574.0
2024-09-12 13:00:00,121.4,121.74,121.26,121.66,19317.0,120.2461,120.5829,120.1074,120.5036,19317.0
2024-09-12 13:30:00,121.63,122.35,121.63,121.87,18574.0,120.4739,121.1871,120.4739,120.7116,18574.0
2024-09-12 14:00:00,121.94,122.16,120.26,121.43,20275.0,120.781,120.9989,119.1169,120.2758,20275.0
2024-09-12 14:30:00,121.54,121.75,120.3,120.98,12079.0,120.3848,120.5928,119.1566,119.8301,12079.0
2024-09-12 15:00:00,121.02,121.36,120.86,121.33,17667.0,119.8697,120.2065,119.7112,120.1768,17667.0
2024-09-12 15:30:00,121.31,121.99,121.01,121.73,26436.0,120.157,120.8305,119.8598,120.573,26436.0
2024-09-13 09:30:00,123.03,124.21,122.38,124.02,81840.0,121.8606,123.0294,121.2168,122.8412,81840.0
2024-09-13 10:00:00,124.04,124.09,122.87,123.7,46553.0,122.861,122.9105,121.7021,122.5242,46553.0
2024-09-13 10:30:00,123.61,124.25,122.54,122.84,43491.0,122.4351,123.069,121.3753,121.6724,43491.0
2024-09-13 11:00:00,122.76,123.39,122.58,123.23,35986.0,121.5932,122.2172,121.4149,122.0587,35986.0
2024-09-13 11:30:00,123.32,123.91,123.22,123.7,17441.0,122.1479,122.7322,122.0488,122.5242,17441.0
2024-09-13 12:00:00,123.68,123.71,122.5,122.53,17680.0,122.5044,122.5341,121.3356,121.3654,17680.0
2024-09-13 12:30:00,122.47,122.73,122.1,122.43,21547.0,121.3059,121.5635,120.9395,121.2663,21547.0
2024-09-13 13:00:00,122.56,123.31,122.51,123.3,27758.0,121.3951,122.1379,121.3456,122.128,27758.0
2024-09-13 13:30:00,123.4,123.57,123.17,123.2,18165.0,122.2271,122.3955,121.9993,122.029,18165.0
2024-09-13 14:00:00,123.21,123.58,122.55,122.55,16739.0,122.0389,122.4054,121.3852,121.3852,16739.0
2024-09-13 14:30:00,122.54,122.93,122.44,122.74,7455.0,121.3753,121.7616,121.2762,121.5734,7455.0
2024-09-13 15:00:00,122.73,123.0,122.56,122.85,7861.0,121.5635,121.8309,121.3951,121.6823,7861.0
2024-09-13 15:30:00,123.15,123.25,122.69,122.96,23490.0,121.9795,122.0785,121.5238,121.7913,23490.0
2024-09-16 09:30:00,124.42,126.92,124.42,126.16,93644.0,123.2374,125.7136,123.2374,124.9609,93644.0
2024-09-16 10:00:00,126.4,126.6,125.52,125.88,38324.0,125.1986,125.3967,124.3269,124.6835,38324.0
2024-09-16 10:30:00,125.78,126.35,125.2,125.95,26336.0,124.5845,125.1491,124.01,124.7529,26336.0
2024-09-16 11:00:00,125.84,126.23,125.01,125.11,14294.0,124.6439,125.0302,123.8218,123.9208,14294.0
2024-09-16 11:30:00,125.2,126.5,125.19,126.4,22418.0,124.01,125.2976,124.0001,125.1986,22418.0
2024-09-16 12:00:00,126.31,126.83,126.2,126.75,25676.0,125.1094,125.6245,125.0005,125.5453,25676.0
2024-09-16 12:30:00,126.83,127.02,126.68,126.71,21882.0,125.6245,125.8127,125.4759,125.5056,21882.0
2024-09-16 13:00:00,126.62,126.77,126.2,126.47,10996.0,125.4165,125.5651,125.0005,125.2679,10996.0
2024-09-16 13:30:00,126.39,126.81,126.39,126.78,5596.0,125.1887,125.6047,125.1887,125.575,5596.0
2024-09-16 14:00:00,126.81,126.95,126.58,126.89,17074.0,125.6047,125.7434,125.3769,125.6839,17074.0
2024-09-16 14:30:00,126.9,127.36,126.77,127.3,27557.0,125.6938,126.1495,125.5651,126.09,27557.0
2024-09-16 15:00:00,127.26,127.43,126.87,127.1,25838.0,126.0504,126.2188,125.6641,125.8919,25838.0
2024-09-16 15:30:00,127.16,127.6,126.86,127.44,38033.0,125.9514,126.3872,125.6542,126.2287,38033.0
2024-09-17 09:30:00,128.27,129.17,128.01,128.17,88356.0,127.0508,127.9423,126.7933,126.9518,88356.0
2024-09-17 10:00:00,128.41,130.46,128.4,129.72,71880.0,127.1895,129.22,127.1796,128.487,71880.0
2024-09-17 10:30:00,129.92,129.96,129.03,129.34,33252.0,128.6851,128.7247,127.8036,128.1106,33252.0
2024-09-17 11:00:00,129.34,130.56,129.32,130.49,18757.0,128.1106,129.319,128.0908,129.2497,18757.0
2024-09-17 11:30:00,130.43,130.73,130.1,130.1,26755.0,129.1903,129.4874,128.8634,128.8634,26755.0
2024-09-17 12:00:00,130.02,130.32,129.69,130.24,75393.0,128.7842,129.0813,128.4573,129.0021,75393.0
2024-09-17 12:30:00,129.95,129.98,128.0,128.78,37449.0,128.7148,128.7446,126.7834,127.556,37449.0
2024-09-17 13:00:00,128.41,128.9,128.07,128.73,18646.0,127.1895,127.6748,126.8527,127.5064,18646.0
2024-09-17 13:30:00,128.71,129.34,128.28,129.24,16961.0,127.4866,128.1106,127.0607,128.0116,16961.0
2024-09-17 14:00:00,129.11,129.5,129.0,129.02,23150.0,127.8828,128.2691,127.7739,127.7937,23150.0
2024-09-17 14:30:00,128.88,129.14,128.4,128.7,16490.0,127.655,127.9125,127.1796,127.4767,16490.0
2024-09-17 15:00:00,128.55,128.81,128.21,128.81,15182.0,127.3281,127.5857,126.9914,127.5857,15182.0
2024-09-17 15:30:00,128.51,129.51,128.44,129.5,33938.0,127.2885,128.279,127.2192,128.2691,33938.0
2024-09-18 09:30:00,129.93,129.98,127.88,128.03,54809.0,128.695,128.7446,126.6645,126.8131,54809.0
2024-09-18 10:00:00,128.11,128.53,127.88,128.37,28498.0,126.8923,127.3083,126.6645,127.1499,28498.0
2024-09-18 10:30:00,128.22,128.22,127.51,127.88,21301.0,127.0013,127.0013,126.298,126.6645,21301.0
2024-09-18 11:00:00,127.92,128.9,127.82,128.9,22531.0,126.7041,127.6748,126.6051,127.6748,22531.0
2024-09-18 11:30:00,128.94,129.15,128.68,128.68,13168.0,127.7144,127.9224,127.4569,127.4569,13168.0
2024-09-18 12:00:00,128.68,129.07,128.32,129.07,4724.0,127.4569,127.8432,127.1003,127.8432,4724.0
2024-09-18 12:30:00,128.99,129.23,128.81,129.08,4844.0,127.764,128.0017,127.5857,127.8531,4844.0
2024-09-18 13:00:00,129.15,129.59,129.14,129.59,7905.0,127.9224,128.3583,127.9125,128.3583,7905.0
2024-09-18 13:30:00,129.74,129.98,128.92,129.39,24098.0,128.5068,128.7446,127.6946,128.1602,24098.0
2024-09-18 14:00:00,129.11,132.61,127.88,129.71,176439.0,127.8828,131.3496,126.6645,128.4771,176439.0
2024-09-18 14:30:00,129.62,130.54,128.5,129.21,61304.0,128.388,129.2992,127.2786,127.9819,61304.0
2024-09-18 15:00:00,128.81,131.0,128.22,130.28,62138.0,127.5857,129.7549,127.0013,129.0417,62138.0
2024-09-18 15:30:00,130.23,130.58,128.06,128.3,54949.0,128.9922,129.3388,126.8428,127.0805,54949.0
2024-09-19 09:30:00,132.35,133.11,129.5,131.97,92261.0,131.092,131.8448,128.2691,130.7156,92261.0
2024-09-19 10:00:00,132.07,132.72,131.47,132.5,90085.0,130.8147,131.4585,130.2204,131.2406,90085.0
2024-09-19 10:30:00,132.51,132.8,131.02,131.53,71302.0,131.2505,131.5377,129.7747,130.2798,71302.0
2024-09-19 11:00:00,131.53,131.67,130.6,131.37,21019.0,130.2798,130.4185,129.3587,130.1213,21019.0
2024-09-19 11:30:00,131.23,131.52,131.0,131.3,16523.0,129.9827,130.2699,129.7549,130.052,16523.0
2024-09-19 12:00:00,131.47,132.06,131.46,131.75,9096.0,130.2204,130.8048,130.2105,130.4977,9096.0
2024-09-19 12:30:00,131.88,132.49,131.7,131.7,10066.0,130.6265,131.2307,130.4482,130.4482,10066.0
2024-09-19 13:00:00,131.8,132.36,131.8,132.13,12363.0,130.5473,131.1019,130.5473,130.8741,12363.0
2024-09-19 13:30:00,132.21,133.33,132.21,132.99,62804.0,130.9534,132.0627,130.9534,131.7259,62804.0
2024-09-19 14:00:00,132.91,133.08,132.17,132.89,19287.0,131.6467,131.8151,130.9137,131.6269,19287.0
2024-09-19 14:30:00,133.0,133.5,132.66,133.0,22741.0,131.7358,132.2311,131.3991,131.7358,22741.0
2024-09-19 15:00:00,133.11,133.33,132.58,132.69,21037.0,131.8448,132.0627,131.3198,131.4288,21037.0
2024-09-19 15:30:00,132.44,133.1,132.27,132.5,58132.0,131.1812,131.8349,131.0128,131.2406,58132.0
2024-09-20 09:30:00,131.5,131.57,129.87,130.53,76451.0,130.2501,130.3194,128.6356,129.2893,76451.0
2024-09-20 10:00:00,130.12,131.0,129.32,130.42,54558.0,128.8832,129.7549,128.0908,129.1804,54558.0
2024-09-20 10:30:00,130.49,131.32,130.47,130.59,17729.0,129.2497,130.0718,129.2299,129.3488,17729.0
2024-09-20 11:00:00,130.58,130.81,130.39,130.6,41230.0,129.3388,129.5667,129.1507,129.3587,41230.0
2024-09-20 11:30:00,130.53,131.0,130.16,130.44,16412.0,129.2893,129.7549,128.9228,129.2002,16412.0
2024-09-20 12:00:00,130.33,131.0,130.08,130.97,5706.0,129.0912,129.7549,128.8436,129.7251,5706.0
2024-09-20 12:30:00,130.87,131.46,130.75,131.3,5744.0,129.6261,130.2105,129.5072,130.052,5744.0
2024-09-20 13:00:00,131.45,131.65,131.29,131.33,15338.0,130.2006,130.3987,130.0421,130.0817,15338.0
2024-09-20 13:30:00,131.5,131.72,131.22,131.22,2663.0,130.2501,130.468,129.9728,129.9728,2663.0
2024-09-20 14:00:00,131.14,131.21,130.35,130.37,19914.0,129.8935,129.9629,129.111,129.1308,19914.0
2024-09-20 14:30:00,130.3,130.55,129.73,130.22,19629.0,129.0615,129.3091,128.4969,128.9823,19629.0
2024-09-20 15:00:00,130.35,131.0,129.91,130.75,7033.0,129.111,129.7549,128.6752,129.5072,7033.0
2024-09-20 15:30:00,130.78,131.58,130.54,131.4,38351.0,129.5369,130.3293,129.2992,130.1511,38351.0
2024-09-23 09:30:00,132.09,133.59,131.35,131.51,64302.0,130.8345,132.3202,130.1015,130.26,64302.0
2024-09-23 10:00:00,131.78,132.89,131.78,132.5,23280.0,130.5274,131.6269,130.5274,131.2406,23280.0
2024-09-23 10:30:00,132.46,132.51,131.75,132.36,19326.0,131.201,131.2505,130.4977,131.1019,19326.0
2024-09-23 11:00:00,132.15,132.17,131.63,132.07,7600.0,130.8939,130.9137,130.3789,130.8147,7600.0
2024-09-23 11:30:00,132.04,132.05,131.6,131.6,3801.0,130.785,130.7949,130.3492,130.3492,3801.0
2024-09-23 12:00:00,131.57,131.83,131.43,131.67,10495.0,130.3194,130.577,130.1808,130.4185,10495.0
2024-09-23 12:30:00,131.53,131.57,131.04,131.4,15087.0,130.2798,130.3194,129.7945,130.1511,15087.0
2024-09-23 13:00:00,131.4,131.75,131.3,131.75,10466.0,130.1511,130.4977,130.052,130.4977,10466.0
2024-09-23 13:30:00,131.93,132.0,131.76,131.84,7419.0,130.676,130.7454,130.5076,130.5869,7419.0
2024-09-23 14:00:00,131.81,131.81,131.34,131.41,5900.0,130.5572,130.5572,130.0916,130.161,5900.0
2024-09-23 14:30:00,131.59,131.62,131.11,131.11,7595.0,130.3392,130.369,129.8638,129.8638,7595.0
2024-09-23 15:00:00,131.11,131.5,131.02,131.4,5864.0,129.8638,130.2501,129.7747,130.1511,5864.0
2024-09-23 15:30:00,131.49,131.85,131.4,131.65,92780.0,130.2402,130.5968,130.1511,130.3987,92780.0
2024-09-24 09:30:00,130.08,130.08,128.46,128.68,79589.0,129.1621,129.1621,127.5535,127.772,79589.0
2024-09-24 10:00:00,128.76,129.62,128.15,129.46,21991.0,127.8514,128.7053,127.2457,128.5465,21991.0
2024-09-24 10:30:00,128.83,129.21,128.0,128.73,24171.0,127.9209,128.2982,127.0968,127.8216,24171.0
2024-09-24 11:00:00,128.74,128.93,128.32,128.62,31030.0,127.8315,128.0202,127.4145,127.7124,31030.0
2024-09-24 11:30:00,128.6,128.62,127.41,127.44,46826.0,127.6925,127.7124,126.5109,126.5407,46826.0
2024-09-24 12:00:00,127.42,127.53,126.62,126.74,36604.0,126.5209,126.6301,125.7265,125.8457,36604.0
2024-09-24 12:30:00,126.73,127.3,126.59,127.17,86313.0,125.8357,126.4017,125.6967,126.2726,86313.0
2024-09-24 13:00:00,127.15,127.74,127.03,127.26,19021.0,126.2528,126.8386,126.1336,126.362,19021.0
2024-09-24 13:30:00,127.36,127.45,127.07,127.08,13369.0,126.4613,126.5506,126.1733,126.1833,13369.0
2024-09-24 14:00:00,127.23,127.53,127.15,127.27,13051.0,126.3322,126.6301,126.2528,126.3719,13051.0
2024-09-24 14:30:00,127.0,127.42,126.8,127.28,6421.0,126.1038,126.5209,125.9052,126.3818,6421.0
2024-09-24 15:00:00,127.37,127.59,127.3,127.45,18169.0,126.4712,126.6897,126.4017,126.5506,18169.0
2024-09-24 15:30:00,127.42,127.93,127.01,127.8,104332.0,126.5209,127.0273,126.1138,126.8982,104332.0
2024-09-25 09:30:00,127.76,128.52,126.02,126.18,72246.0,126.8585,127.6131,125.1307,125.2896,72246.0
2024-09-25 10:00:00,126.18,126.43,124.9,125.15,76760.0,125.2896,125.5378,124.0186,124.2669,76760.0
2024-09-25 10:30:00,125.15,125.92,125.08,125.5,50532.0,124.2669,125.0314,124.1974,124.6144,50532.0
2024-09-25 11:00:00,125.57,125.67,124.93,125.35,44336.0,124.6839,124.7832,124.0484,124.4655,44336.0
2024-09-25 11:30:00,125.3,125.65,124.9,125.61,26046.0,124.4158,124.7633,124.0186,124.7236,26046.0
2024-09-25 12:00:00,125.63,126.17,125.43,125.51,18942.0,124.7435,125.2797,124.5449,124.6243,18942.0
2024-09-25 12:30:00,125.52,125.61,124.98,125.45,16531.0,124.6343,124.7236,124.0981,124.5648,16531.0
2024-09-25 13:00:00,125.31,125.56,124.99,125.02,18609.0,124.4257,124.674,124.108,124.1378,18609.0
2024-09-25 13:30:00,125.0,125.62,124.45,125.54,24759.0,124.1179,124.7336,123.5718,124.6541,24759.0
2024-09-25 14:00:00,125.58,125.63,124.97,125.63,3950.0,124.6938,124.7435,124.0881,124.7435,3950.0
2024-09-25 14:30:00,125.46,125.63,125.42,125.46,3398.0,124.5747,124.7435,124.535,124.5747,3398.0
2024-09-25 15:00:00,125.48,125.75,125.15,125.36,13020.0,124.5945,124.8626,124.2669,124.4754,13020.0
2024-09-25 15:30:00,125.35,125.51,124.84,125.5,28332.0,124.4655,124.6243,123.9591,124.6144,28332.0
2024-09-26 09:30:00,126.7,127.0,125.43,126.15,66500.0,125.8059,126.1038,124.5449,125.2598,66500.0
2024-09-26 10:00:00,126.58,127.1,125.42,127.01,57043.0,125.6868,126.2031,124.535,126.1138,57043.0
2024-09-26 10:30:00,127.1,128.28,127.02,127.74,105765.0,126.2031,127.3748,126.1237,126.8386,105765.0
2024-09-26 11:00:00,127.77,128.06,126.97,127.55,39428.0,126.8684,127.1563,126.074,126.6499,39428.0
2024-09-26 11:30:00,127.49,128.05,127.38,127.76,27019.0,126.5904,127.1464,126.4811,126.8585,27019.0
2024-09-26 12:00:00,127.85,127.85,127.44,127.46,3150.0,126.9478,126.9478,126.5407,126.5606,3150.0
2024-09-26 12:30:00,127.24,127.4,127.24,127.31,3330.0,126.3421,126.501,126.3421,126.4116,3330.0
2024-09-26 13:00:00,127.33,127.8,127.33,127.71,10374.0,126.4315,126.8982,126.4315,126.8088,10374.0
2024-09-26 13:30:00,127.88,128.1,127.85,127.96,19420.0,126.9776,127.1961,126.9478,127.057,19420.0
2024-09-26 14:00:00,127.93,128.07,127.54,127.65,8274.0,127.0273,127.1663,126.64,126.7492,8274.0
2024-09-26 14:30:00,127.5,127.52,127.21,127.34,4932.0,126.6003,126.6202,126.3123,126.4414,4932.0
2024-09-26 15:00:00,127.45,127.48,127.16,127.28,8643.0,126.5506,126.5804,126.2627,126.3818,8643.0
2024-09-26 15:30:00,127.13,127.82,127.0,127.48,31626.0,126.2329,126.918,126.1038,126.5804,31626.0
2024-09-27 09:30:00,127.93,128.91,127.7,128.21,54338.0,127.0273,128.0003,126.7989,127.3053,54338.0
2024-09-27 10:00:00,128.2,130.24,127.6,129.83,77374.0,127.2954,129.321,126.6996,128.9139,77374.0
2024-09-27 10:30:00,130.0,130.33,129.57,130.08,24721.0,129.0827,129.4103,128.6557,129.1621,24721.0
2024-09-27 11:00:00,130.17,130.91,130.17,130.71,21385.0,129.2515,129.9862,129.2515,129.7876,21385.0
2024-09-27 11:30:00,130.77,130.77,129.91,130.09,11759.0,129.8472,129.8472,128.9933,129.172,11759.0
2024-09-27 12:00:00,129.66,129.91,129.3,129.49,15832.0,128.7451,128.9933,128.3876,128.5763,15832.0
2024-09-27 12:30:00,129.39,129.45,129.07,129.16,6229.0,128.477,128.5365,128.1592,128.2486,6229.0
2024-09-27 13:00:00,129.19,129.4,128.98,129.07,7637.0,128.2784,128.4869,128.0699,128.1592,7637.0
2024-09-27 13:30:00,128.99,129.34,128.85,129.06,5105.0,128.0798,128.4273,127.9408,128.1493,5105.0
2024-09-27 14:00:00,129.06,129.11,128.73,128.84,3487.0,128.1493,128.1989,127.8216,127.9308,3487.0
2024-09-27 14:30:00,128.59,129.24,128.43,129.24,15181.0,127.6826,128.328,127.5237,128.328,15181.0
2024-09-27 15:00:00,129.36,129.5,129.0,129.03,7135.0,128.4472,128.5862,128.0897,128.1195,7135.0
2024-09-27 15:30:00,129.1,129.23,128.4,128.48,24496.0,128.189,128.3181,127.4939,127.5734,24496.0
2024-09-30 09:30:00,127.71,127.72,125.85,126.66,65876.0,126.8088,126.8187,124.9619,125.7662,65876.0
2024-09-30 10:00:00,126.51,128.0,126.51,127.63,32435.0,125.6173,127.0968,125.6173,126.7294,32435.0
2024-09-30 10:30:00,127.85,129.0,127.72,128.55,22871.0,126.9478,128.0897,126.8187,127.6429,22871.0
2024-09-30 11:00:00,128.56,128.72,128.56,128.71,4054.0,127.6528,127.8117,127.6528,127.8018,4054.0
2024-09-30 11:30:00,128.27,128.47,128.06,128.47,2793.0,127.3649,127.5634,127.1563,127.5634,2793.0
2024-09-30 12:00:00,128.34,128.54,128.24,128.46,4656.0,127.4344,127.633,127.3351,127.5535,4656.0
2024-09-30 12:30:00,128.44,128.44,127.89,128.18,6586.0,127.5337,127.5337,126.9875,127.2755,6586.0
2024-09-30 13:00:00,128.06,128.31,127.88,127.88,5202.0,127.1563,127.4046,126.9776,126.9776,5202.0
2024-09-30 13:30:00,127.77,128.22,127.77,127.82,4759.0,126.8684,127.3152,126.8684,126.918,4759.0
2024-09-30 14:00:00,127.66,127.72,125.8,126.73,27673.0,126.7592,126.8187,124.9123,125.8357,27673.0
2024-09-30 14:30:00,126.75,127.88,126.53,127.54,16287.0,125.8556,126.9776,125.6371,126.64,16287.0
2024-09-30 15:00:00,127.21,128.12,127.14,128.03,15255.0,126.3123,127.2159,126.2428,127.1266,15255.0
2024-09-30 15:30:00,128.15,130.1,128.14,129.77,60172.0,127.2457,129.1819,127.2358,128.8543,60172.0
2024-10-01 09:30:00,129.18,129.18,126.28,126.98,79202.0,128.2684,128.2684,125.3889,126.084,79202.0
2024-10-01 10:00:00,126.74,127.29,125.27,126.06,106676.0,125.8457,126.3918,124.386,125.1705,106676.0
2024-10-01 10:30:00,125.95,127.11,125.76,126.75,29868.0,125.0612,126.213,124.8726,125.8556,29868.0
2024-10-01 11:00:00,126.85,127.99,125.93,127.99,37976.0,125.9549,127.0868,125.0414,127.0868,37976.0
2024-10-01 11:30:00,127.89,128.97,127.89,128.76,36936.0,126.9875,128.0599,126.9875,127.8514,36936.0
2024-10-01 12:00:00,128.53,129.1,128.41,128.87,21023.0,127.623,128.189,127.5039,127.9606,21023.0
2024-10-01 12:30:00,128.79,128.84,127.73,128.57,36753.0,127.8812,127.9308,126.8287,127.6627,36753.0
2024-10-01 13:00:00,128.57,128.58,127.24,127.26,69666.0,127.6627,127.6727,126.3421,126.362,69666.0
2024-10-01 13:30:00,127.38,128.79,127.38,128.7,7203.0,126.4811,127.8812,126.4811,127.7918,7203.0
2024-10-01 14:00:00,128.99,129.55,128.83,129.39,31241.0,128.0798,128.6358,127.9209,128.477,31241.0
2024-10-01 14:30:00,129.42,129.68,129.3,129.38,14419.0,128.5067,128.7649,128.3876,128.467,14419.0
2024-10-01 15:00:00,129.39,129.39,128.87,129.22,12710.0,128.477,128.477,127.9606,128.3082,12710.0
2024-10-01 15:30:00,128.94,128.94,127.28,127.63,32228.0,128.0301,128.0301,126.3818,126.7294,32228.0
2024-10-02 09:30:00,127.44,129.0,125.69,128.34,117533.0,126.5407,128.0897,124.8031,127.4344,117533.0
2024-10-02 10:00:00,128.0,128.44,127.35,127.75,21186.0,127.0968,127.5337,126.4514,126.8485,21186.0
2024-10-02 10:30:00,127.4,128.58,127.24,127.6,17562.0,126.501,127.6727,126.3421,126.6996,17562.0
2024-10-02 11:00:00,127.71,127.92,127.36,127.53,20657.0,126.8088,127.0173,126.4613,126.6301,20657.0
2024-10-02 11:30:00,128.26,128.26,127.63,127.94,6088.0,127.3549,127.3549,126.7294,127.0372,6088.0
2024-10-02 12:00:00,127.72,127.81,127.3,127.7,7947.0,126.8187,126.9081,126.4017,126.7989,7947.0
2024-10-02 12:30:00,127.35,127.35,126.78,126.78,8643.0,126.4514,126.4514,125.8854,125.8854,8643.0
2024-10-02 13:00:00,126.77,127.04,126.65,126.81,7900.0,125.8754,126.1435,125.7563,125.9152,7900.0
2024-10-02 13:30:00,126.62,127.33,126.56,127.33,9108.0,125.7265,126.4315,125.6669,126.4315,9108.0
2024-10-02 14:00:00,127.39,127.56,126.91,126.97,5159.0,126.4911,126.6599,126.0145,126.074,5159.0
2024-10-02 14:30:00,126.99,127.37,126.99,127.37,2589.0,126.0939,126.4712,126.0939,126.4712,2589.0
2024-10-02 15:00:00,127.42,127.75,127.21,127.26,5233.0,126.5209,126.8485,126.3123,126.362,5233.0
2024-10-02 15:30:00,127.25,128.06,127.02,127.92,23109.0,126.3521,127.1563,126.1237,127.0173,23109.0
2024-10-03 09:30:00,126.75,127.35,124.17,125.0,86613.0,125.8556,126.4514,123.2938,124.1179,86613.0
2024-10-03 10:00:00,125.03,126.87,125.03,125.95,47223.0,124.1477,125.9747,124.1477,125.0612,47223.0
2024-10-03 10:30:00,125.5,126.29,125.2,125.29,35233.0,124.6144,125.3988,124.3165,124.4059,35233.0
2024-10-03 11:00:00,125.36,125.62,125.0,125.29,9031.0,124.4754,124.7336,124.1179,124.4059,9031.0
2024-10-03 11:30:00,125.81,126.33,125.75,126.12,4172.0,124.9222,125.4386,124.8626,125.23,4172.0
2024-10-03 12:00:00,126.15,126.87,126.11,126.81,8209.0,125.2598,125.9747,125.2201,125.9152,8209.0
2024-10-03 12:30:00,126.65,126.65,125.1,125.56,15120.0,125.7563,125.7563,124.2172,124.674,15120.0
2024-10-03 13:00:00,125.37,125.58,125.0,125.5,73483.0,124.4853,124.6938,124.1179,124.6144,73483.0
2024-10-03 13:30:00,125.5,125.95,125.2,125.33,6825.0,124.6144,125.0612,124.3165,124.4456,6825.0
2024-10-03 14:00:00,125.67,126.0,125.53,126.0,62689.0,124.7832,125.1109,124.6442,125.1109,62689.0
2024-10-03 14:30:00,125.81,125.87,125.63,125.86,5482.0,124.9222,124.9818,124.7435,124.9719,5482.0
2024-10-03 15:00:00,125.66,125.79,125.41,125.76,8548.0,124.7733,124.9024,124.525,124.8726,8548.0
2024-10-03 15:30:00,125.89,126.38,125.36,126.13,38517.0,125.0017,125.4882,124.4754,125.24,38517.0
2024-10-04 09:30:00,129.64,131.16,128.87,130.55,133852.0,128.7252,130.2345,127.9606,129.6288,133852.0
2024-10-04 10:00:00,130.5,130.85,129.06,129.49,67984.0,129.5791,129.9267,128.1493,128.5763,67984.0
2024-10-04 10:30:00,129.49,129.86,128.25,129.18,47846.0,128.5763,128.9436,127.345,128.2684,47846.0
2024-10-04 11:00:00,129.32,130.27,128.75,129.06,24074.0,128.4075,129.3507,127.8415,128.1493,24074.0
2024-10-04 11:30:00,129.08,129.82,128.96,129.75,8492.0,128.1691,128.9039,128.05,128.8344,8492.0
2024-10-04 12:00:00,129.96,130.25,129.72,129.72,14008.0,129.0429,129.3309,128.8046,128.8046,14008.0
2024-10-04 12:30:00,129.65,130.73,129.65,130.68,27159.0,128.7351,129.8075,128.7351,129.7579,27159.0
2024-10-04 13:00:00,130.63,131.37,130.5,131.19,56487.0,129.7082,130.443,129.5791,130.2643,56487.0
2024-10-04 13:30:00,131.09,131.26,130.01,130.5,27608.0,130.165,130.3338,129.0926,129.5791,27608.0
2024-10-04 14:00:00,130.39,131.02,130.29,130.84,14784.0,129.4699,130.0955,129.3706,129.9167,14784.0
2024-10-04 14:30:00,130.81,131.63,130.75,131.45,36943.0,129.8869,130.7012,129.8274,130.5224,36943.0
2024-10-04 15:00:00,131.41,132.06,131.36,131.93,69047.0,130.4827,131.1281,130.4331,130.999,69047.0
2024-10-04 15:30:00,131.9,132.69,131.86,132.49,89894.0,130.9692,131.7537,130.9295,131.5551,89894.0
2024-10-07 09:30:00,132.11,132.45,130.51,130.8,71113.0,131.1778,131.5154,129.5891,129.877,71113.0
2024-10-07 10:00:00,131.23,131.4,129.91,130.01,55395.0,130.304,130.4728,128.9933,129.0926,55395.0
2024-10-07 10:30:00,129.9,130.48,129.62,129.69,21846.0,128.9834,129.5593,128.7053,128.7748,21846.0
2024-10-07 11:00:00,129.66,130.28,129.44,130.03,15265.0,128.7451,129.3607,128.5266,129.1124,15265.0
2024-10-07 11:30:00,129.7,129.95,129.07,129.25,10855.0,128.7848,129.033,128.1592,128.3379,10855.0
2024-10-07 12:00:00,129.39,129.42,128.78,129.3,16658.0,128.477,128.5067,127.8713,128.3876,16658.0
2024-10-07 12:30:00,129.34,129.34,128.81,129.0,11655.0,128.4273,128.4273,127.901,128.0897,11655.0
2024-10-07 13:00:00,129.1,129.11,128.39,128.84,22241.0,128.189,128.1989,127.484,127.9308,22241.0
2024-10-07 13:30:00,128.62,128.62,127.73,127.75,18443.0,127.7124,127.7124,126.8287,126.8485,18443.0
2024-10-07 14:00:00,127.83,127.83,127.11,127.27,23130.0,126.928,126.928,126.213,126.3719,23130.0
2024-10-07 14:30:00,127.1,127.26,125.89,126.43,37264.0,126.2031,126.362,125.0017,125.5378,37264.0
2024-10-07 15:00:00,126.37,127.69,126.36,127.49,31456.0,125.4783,126.789,125.4683,126.5904,31456.0
2024-10-07 15:30:00,127.45,128.16,126.8,127.65,55089.0,126.5506,127.2556,125.9052,126.7492,55089.0
2024-10-08 09:30:00,129.18,130.29,128.3,129.15,37430.0,128.2684,129.3706,127.3946,128.2387,37430.0
2024-10-08 10:00:00,129.14,129.41,128.3,128.89,26617.0,128.2287,128.4968,127.3946,127.9805,26617.0
2024-10-08 10:30:00,128.73,129.64,128.23,129.22,31376.0,127.8216,128.7252,127.3251,128.3082,31376.0
2024-10-08 11:00:00,129.33,129.89,129.16,129.74,15143.0,128.4174,128.9734,128.2486,128.8245,15143.0
2024-10-08 11:30:00,129.92,129.98,129.55,129.9,12144.0,129.0032,129.0628,128.6358,128.9834,12144.0
2024-10-08 12:00:00,129.79,130.13,129.66,129.86,32832.0,128.8741,129.2117,128.7451,128.9436,32832.0
2024-10-08 12:30:00,129.8,129.95,129.65,129.71,18047.0,128.8841,129.033,128.7351,128.7947,18047.0
2024-10-08 13:00:00,129.94,129.94,129.21,129.41,79338.0,129.0231,129.0231,128.2982,128.4968,79338.0
2024-10-08 13:30:00,129.41,129.53,129.15,129.46,12394.0,128.4968,128.616,128.2387,128.5465,12394.0
2024-10-08 14:00:00,129.54,129.66,129.29,129.53,7803.0,128.6259,128.7451,128.3777,128.616,7803.0
2024-10-08 14:30:00,129.67,130.28,129.67,130.0,17395.0,128.755,129.3607,128.755,129.0827,17395.0
2024-10-08 15:00:00,129.96,130.15,129.64,130.07,18327.0,129.0429,129.2316,128.7252,129.1522,18327.0
2024-10-08 15:30:00,130.15,130.45,129.68,129.68,46419.0,129.2316,129.5295,128.7649,128.7649,46419.0
2024-10-09 09:30:00,129.33,132.0,128.84,131.91,73309.0,128.4174,131.0685,127.9308,130.9792,73309.0
2024-10-09 10:00:00,131.82,131.95,130.6,130.63,37063.0,130.8898,131.0189,129.6784,129.7082,37063.0
2024-10-09 10:30:00,130.67,131.8,130.37,131.67,21653.0,129.7479,130.87,129.45,130.7409,21653.0
2024-10-09 11:00:00,131.58,132.8,131.47,132.72,32112.0,130.6515,131.8629,130.5423,131.7835,32112.0
2024-10-09 11:30:00,132.77,133.84,132.77,133.29,42825.0,131.8331,132.8956,131.8331,132.3494,42825.0
2024-10-09 12:00:00,133.21,133.68,133.01,133.01,15657.0,132.27,132.7367,132.0714,132.0714,15657.0
2024-10-09 12:30:00,132.98,133.3,132.65,132.89,7353.0,132.0416,132.3594,131.714,131.9523,7353.0
2024-10-09 13:00:00,132.93,133.68,132.52,133.33,15003.0,131.992,132.7367,131.5849,132.3892,15003.0
2024-10-09 13:30:00,133.22,133.47,132.71,132.87,12073.0,132.2799,132.5282,131.7735,131.9324,12073.0
2024-10-09 14:00:00,132.97,133.2,132.18,132.48,4619.0,132.0317,132.2601,131.2473,131.5452,4619.0
2024-10-09 14:30:00,132.35,132.6,132.34,132.52,2210.0,131.4161,131.6643,131.4061,131.5849,2210.0
2024-10-09 15:00:00,132.29,132.94,132.17,132.94,18214.0,131.3565,132.0019,131.2373,132.0019,18214.0
2024-10-09 15:30:00,132.87,133.66,132.63,133.03,43342.0,131.9324,132.7168,131.6941,132.0913,43342.0
2024-10-10 09:30:00,133.49,133.68,132.02,132.46,55016.0,132.548,132.7367,131.0884,131.5253,55016.0
2024-10-10 10:00:00,132.64,133.16,132.07,132.07,17083.0,131.704,132.2204,131.138,131.138,17083.0
2024-10-10 10:30:00,132.1,132.82,131.46,131.6,13393.0,131.1678,131.8828,130.5324,130.6714,13393.0
2024-10-10 11:00:00,131.69,132.51,131.46,132.07,9155.0,130.7607,131.5749,130.5324,131.138,9155.0
2024-10-10 11:30:00,132.02,132.11,131.61,131.7,28869.0,131.0884,131.1778,130.6813,130.7707,28869.0
2024-10-10 12:00:00,131.71,132.39,131.47,132.31,11424.0,130.7806,131.4558,130.5423,131.3764,11424.0
2024-10-10 12:30:00,132.45,132.45,131.32,131.49,19309.0,131.5154,131.5154,130.3933,130.5621,19309.0
2024-10-10 13:00:00,131.41,131.41,130.63,131.14,14803.0,130.4827,130.4827,129.7082,130.2146,14803.0
2024-10-10 13:30:00,131.19,131.38,130.48,131.19,9197.0,130.2643,130.4529,129.5593,130.2643,9197.0
2024-10-10 14:00:00,131.14,131.16,130.67,130.78,3251.0,130.2146,130.2345,129.7479,129.8571,3251.0
2024-10-10 14:30:00,130.68,130.8,130.31,130.7,12543.0,129.7579,129.877,129.3905,129.7777,12543.0
2024-10-10 15:00:00,130.54,131.02,130.54,130.87,12366.0,129.6188,130.0955,129.6188,129.9465,12366.0
2024-10-10 15:30:00,130.86,131.96,130.86,131.68,59700.0,129.9366,131.0288,129.9366,130.7508,59700.0
2024-10-11 09:30:00,134.0,138.88,134.0,138.8,182321.0,133.0544,137.9,133.0544,137.8206,182321.0
2024-10-11 10:00:00,138.75,139.78,138.35,139.66,78800.0,137.7709,138.7936,137.3737,138.6745,78800.0
2024-10-11 10:30:00,139.7,139.7,138.83,138.94,75564.0,138.7142,138.7142,137.8503,137.9596,75564.0
2024-10-11 11:00:00,138.88,140.1,138.5,139.39,73045.0,137.9,139.1114,137.5227,138.4064,73045.0
2024-10-11 11:30:00,139.53,139.79,139.0,139.21,37796.0,138.5454,138.8036,138.0191,138.2277,37796.0
2024-10-11 12:00:00,139.27,139.39,138.38,138.47,17674.0,138.2872,138.4064,137.4035,137.4929,17674.0
2024-10-11 12:30:00,138.53,139.0,138.28,138.56,22097.0,137.5525,138.0191,137.3042,137.5822,22097.0
2024-10-11 13:00:00,138.7,138.84,138.31,138.6,20663.0,137.7213,137.8603,137.334,137.622,20663.0
2024-10-11 13:30:00,138.65,139.5,138.48,139.38,34824.0,137.6716,138.5156,137.5028,138.3965,34824.0
2024-10-11 14:00:00,139.43,139.66,139.15,139.15,16519.0,138.4461,138.6745,138.1681,138.1681,16519.0
2024-10-11 14:30:00,139.25,139.35,138.91,139.15,22919.0,138.2674,138.3667,137.9298,138.1681,22919.0
2024-10-11 15:00:00,139.11,139.78,139.09,139.37,50286.0,138.1284,138.7936,138.1085,138.3865,50286.0
2024-10-11 15:30:00,139.3,139.8,139.3,139.35,92763.0,138.317,138.8135,138.317,138.3667,92763.0
2024-10-14 09:30:00,140.18,140.54,138.91,139.87,94205.0,139.1908,139.5483,137.9298,138.883,94205.0
2024-10-14 10:00:00,139.94,140.48,139.11,140.01,31856.0,138.9525,139.4887,138.1284,139.022,31856.0
2024-10-14 10:30:00,140.33,141.14,140.32,141.0,35974.0,139.3398,140.144,139.3298,140.005,35974.0
2024-10-14 11:00:00,140.81,141.87,140.69,141.76,26554.0,139.8164,140.8689,139.6972,140.7597,26554.0
2024-10-14 11:30:00,141.74,142.05,141.43,141.98,50897.0,140.7398,141.0476,140.432,140.9781,50897.0
2024-10-14 12:00:00,142.1,142.24,141.88,142.0,66566.0,141.0973,141.2363,140.8788,140.998,66566.0
2024-10-14 12:30:00,141.9,142.4,141.9,142.1,41011.0,140.8987,141.3952,140.8987,141.0973,41011.0
2024-10-14 13:00:00,142.02,142.05,141.5,141.54,6700.0,141.0178,141.0476,140.5015,140.5412,6700.0
2024-10-14 13:30:00,141.67,141.67,141.26,141.46,10567.0,140.6703,140.6703,140.2632,140.4618,10567.0
2024-10-14 14:00:00,141.46,141.81,141.29,141.66,17783.0,140.4618,140.8093,140.293,140.6604,17783.0
2024-10-14 14:30:00,141.8,141.99,141.71,141.73,13953.0,140.7994,140.988,140.71,140.7299,13953.0
2024-10-14 15:00:00,141.75,141.96,141.52,141.84,13447.0,140.7497,140.9583,140.5214,140.8391,13447.0
2024-10-14 15:30:00,141.74,142.25,141.69,141.81,30478.0,140.7398,141.2462,140.6902,140.8093,30478.0
2024-10-15 09:30:00,145.0,145.88,143.33,144.13,144857.0,143.9768,144.8506,142.3186,143.1129,144857.0
2024-10-15 10:00:00,144.3,145.05,143.32,144.81,156603.0,143.2817,144.0265,142.3087,143.7881,156603.0
2024-10-15 10:30:00,144.89,145.95,144.5,145.18,91662.0,143.8676,144.9201,143.4803,144.1555,91662.0
2024-10-15 11:00:00,145.2,146.5,145.0,146.32,103310.0,144.1754,145.4662,143.9768,145.2875,103310.0
2024-10-15 11:30:00,146.34,146.34,145.59,145.91,22992.0,145.3073,145.3073,144.5626,144.8804,22992.0
2024-10-15 12:00:00,145.89,147.23,145.8,147.14,78413.0,144.8605,146.1911,144.7712,146.1017,78413.0
2024-10-15 12:30:00,147.1,147.1,146.11,146.11,23613.0,146.062,146.062,145.079,145.079,23613.0
2024-10-15 13:00:00,146.14,146.26,145.1,145.39,18061.0,145.1088,145.2279,144.0761,144.3641,18061.0
2024-10-15 13:30:00,145.31,145.71,144.45,144.66,8522.0,144.2846,144.6818,143.4307,143.6392,8522.0
2024-10-15 14:00:00,144.65,144.87,143.82,143.9,47451.0,143.6293,143.8477,142.8051,142.8846,47451.0
2024-10-15 14:30:00,143.82,144.2,143.72,144.17,11910.0,142.8051,143.1825,142.7058,143.1527,11910.0
2024-10-15 15:00:00,144.25,144.32,143.4,143.4,40916.0,143.2321,143.3016,142.3881,142.3881,40916.0
2024-10-15 15:30:00,143.47,143.52,142.37,142.91,74429.0,142.4576,142.5072,141.3654,141.9016,74429.0
2024-10-16 09:30:00,144.33,146.87,143.64,146.54,123997.0,143.3115,145.8336,142.6264,145.5059,123997.0
2024-10-16 10:00:00,146.68,147.27,145.55,146.09,54353.0,145.6449,146.2308,144.5229,145.0591,54353.0
2024-10-16 10:30:00,146.0,146.85,145.78,146.38,46909.0,144.9697,145.8138,144.7513,145.3471,46909.0
2024-10-16 11:00:00,146.49,146.72,145.94,146.06,26799.0,145.4563,145.6847,144.9102,145.0293,26799.0
2024-10-16 11:30:00,146.39,147.01,146.17,146.98,22751.0,145.357,145.9726,145.1385,145.9428,22751.0
2024-10-16 12:00:00,147.1,147.55,147.01,147.13,44764.0,146.062,146.5088,145.9726,146.0918,44764.0
2024-10-16 12:30:00,147.05,147.29,146.95,146.99,27727.0,146.0123,146.2506,145.913,145.9528,27727.0
2024-10-16 13:00:00,147.03,147.13,146.39,146.74,47569.0,145.9925,146.0918,145.357,145.7045,47569.0
2024-10-16 13:30:00,146.87,147.25,146.8,147.18,24764.0,145.8336,146.2109,145.7641,146.1414,24764.0
2024-10-16 14:00:00,147.2,147.77,147.06,147.72,39603.0,146.1613,146.7273,146.0223,146.6776,39603.0
2024-10-16 14:30:00,147.78,147.9,147.49,147.58,20569.0,146.7372,146.8563,146.4492,146.5386,20569.0
2024-10-16 15:00:00,147.69,148.06,147.25,147.71,33796.0,146.6478,147.0152,146.2109,146.6677,33796.0
2024-10-16 15:30:00,147.79,148.24,147.72,147.93,68557.0,146.7471,147.1939,146.6776,146.8861,68557.0
2024-10-17 09:30:00,150.0,151.04,149.37,150.59,79667.0,148.9415,149.9742,148.316,149.5274,79667.0
2024-10-17 10:00:00,150.72,151.01,149.41,149.79,64532.0,149.6564,149.9444,148.3557,148.733,64532.0
2024-10-17 10:30:00,149.52,150.49,149.51,149.84,18320.0,148.4649,149.4281,148.455,148.7827,18320.0
2024-10-17 11:00:00,149.78,150.15,149.12,150.15,8583.0,148.7231,149.0905,148.0677,149.0905,8583.0
2024-10-17 11:30:00,150.22,150.36,149.72,149.89,14285.0,149.16,149.299,148.6635,148.8323,14285.0
2024-10-17 12:00:00,149.99,150.46,149.93,150.27,13126.0,148.9316,149.3983,148.872,149.2096,13126.0
2024-10-17 12:30:00,150.16,150.76,150.07,150.62,10591.0,149.1004,149.6962,149.011,149.5571,10591.0
2024-10-17 13:00:00,150.79,150.92,150.21,150.45,26192.0,149.7259,149.855,149.15,149.3883,26192.0
2024-10-17 13:30:00,150.28,150.61,150.23,150.38,17902.0,149.2195,149.5472,149.1699,149.3188,17902.0
2024-10-17 14:00:00,150.16,150.27,149.15,149.67,15689.0,149.1004,149.2096,148.0975,148.6139,15689.0
2024-10-17 14:30:00,149.67,150.0,149.51,149.65,6744.0,148.6139,148.9415,148.455,148.594,6744.0
2024-10-17 15:00:00,149.71,149.74,149.3,149.73,17135.0,148.6536,148.6834,148.2465,148.6734,17135.0
2024-10-17 15:30:00,149.66,149.86,148.96,149.47,62575.0,148.6039,148.8025,147.9089,148.4153,62575.0
2024-10-18 09:30:00,149.29,149.85,146.66,147.49,99614.0,148.2365,148.7926,145.6251,146.4492,99614.0
2024-10-18 10:00:00,147.44,148.34,147.25,147.87,22035.0,146.3996,147.2932,146.2109,146.8266,22035.0
2024-10-18 10:30:00,147.85,148.52,147.74,148.1,6417.0,146.8067,147.472,146.6975,147.0549,6417.0
2024-10-18 11:00:00,148.17,148.61,147.74,148.35,9648.0,147.1244,147.5613,146.6975,147.3032,9648.0
2024-10-18 11:30:00,148.46,149.13,148.45,148.87,12714.0,147.4124,148.0777,147.4025,147.8195,12714.0
2024-10-18 12:00:00,148.93,149.68,148.88,149.59,7061.0,147.8791,148.6238,147.8294,148.5344,7061.0
2024-10-18 12:30:00,149.53,149.89,149.5,149.5,14762.0,148.4748,148.8323,148.4451,148.4451,14762.0
2024-10-18 13:00:00,149.58,149.58,149.14,149.21,5285.0,148.5245,148.5245,148.0876,148.1571,5285.0
2024-10-18 13:30:00,149.41,149.75,149.35,149.36,9156.0,148.3557,148.6933,148.2961,148.306,9156.0
2024-10-18 14:00:00,149.32,150.1,148.92,150.03,37911.0,148.2663,149.0408,147.8691,148.9713,37911.0
2024-10-18 14:30:00,149.91,149.93,149.5,149.65,9587.0,148.8522,148.872,148.4451,148.594,9587.0
2024-10-18 15:00:00,149.59,149.59,148.91,149.11,44753.0,148.5344,148.5344,147.8592,148.0578,44753.0
2024-10-18 15:30:00,149.18,149.65,149.0,149.41,59953.0,148.1273,148.594,147.9486,148.3557,59953.0
2024-10-21 09:30:00,148.54,149.4,147.14,147.25,104186.0,147.4918,148.3458,146.1017,146.2109,104186.0
2024-10-21 10:00:00,147.35,147.83,146.92,147.02,36459.0,146.3102,146.7868,145.8833,145.9826,36459.0
2024-10-21 10:30:00,146.88,147.65,146.56,146.8,27620.0,145.8435,146.6081,145.5258,145.7641,27620.0
2024-10-21 11:00:00,146.75,146.83,145.23,145.34,48656.0,145.7145,145.7939,144.2052,144.3144,48656.0
2024-10-21 11:30:00,145.25,146.06,144.73,145.76,33966.0,144.225,145.0293,143.7087,144.7314,33966.0
2024-10-21 12:00:00,145.79,145.84,145.31,145.59,16528.0,144.7612,144.8109,144.2846,144.5626,16528.0
2024-10-21 12:30:00,145.52,146.27,145.26,146.23,7511.0,144.4931,145.2378,144.235,145.1981,7511.0
2024-10-21 13:00:00,146.23,146.51,146.11,146.2,12975.0,145.1981,145.4761,145.079,145.1683,12975.0
2024-10-21 13:30:00,146.03,146.28,145.92,146.14,4653.0,144.9995,145.2478,144.8903,145.1088,4653.0
2024-10-21 14:00:00,145.99,145.99,145.44,145.63,4430.0,144.9598,144.9598,144.4137,144.6024,4430.0
2024-10-21 14:30:00,145.54,145.65,145.27,145.36,9582.0,144.513,144.6222,144.2449,144.3343,9582.0
2024-10-21 15:00:00,145.3,145.95,145.26,145.88,16574.0,144.2747,144.9201,144.235,144.8506,16574.0
2024-10-21 15:30:00,145.74,145.74,144.83,145.36,35718.0,144.7116,144.7116,143.808,144.3343,35718.0
2024-10-22 09:30:00,143.73,144.87,142.43,142.73,481322.0,142.7158,143.8477,141.4249,141.7228,481322.0
2024-10-22 10:00:00,142.5,142.61,141.28,142.03,147956.0,141.4944,141.6037,140.2831,141.0278,147956.0
2024-10-22 10:30:00,142.0,143.5,141.57,143.5,66583.0,140.998,142.4874,140.571,142.4874,66583.0
2024-10-22 11:00:00,143.33,144.56,143.14,143.53,59339.0,142.3186,143.5399,142.1299,142.5172,59339.0
2024-10-22 11:30:00,144.21,144.58,144.15,144.15,27204.0,143.1924,143.5598,143.1328,143.1328,27204.0
2024-10-22 12:00:00,144.02,144.58,143.97,144.57,41713.0,143.0037,143.5598,142.9541,143.5498,41713.0
2024-10-22 12:30:00,144.56,145.02,144.28,144.5,123917.0,143.5399,143.9967,143.2619,143.4803,123917.0
2024-10-22 13:00:00,144.52,144.68,143.93,144.12,88652.0,143.5002,143.6591,142.9144,143.103,88652.0
2024-10-22 13:30:00,144.12,144.89,144.12,144.73,125241.0,143.103,143.8676,143.103,143.7087,125241.0
2024-10-22 14:00:00,144.75,145.1,144.5,144.66,127817.0,143.7286,144.0761,143.4803,143.6392,127817.0
2024-10-22 14:30:00,144.71,144.9,144.39,144.45,48547.0,143.6889,143.8775,143.3711,143.4307,48547.0
2024-10-22 15:00:00,144.34,144.82,144.28,144.81,100097.0,143.3215,143.7981,143.2619,143.7881,100097.0
2024-10-22 15:30:00,144.83,145.38,144.73,144.78,187431.0,143.808,144.3541,143.7087,143.7584,187431.0
2024-10-23 09:30:00,144.01,145.25,143.6,143.96,47987.0,142.9938,144.225,142.5867,142.9441,47987.0
2024-10-23 10:00:00,144.0,145.17,144.0,144.32,18234.0,142.9839,144.1456,142.9839,143.3016,18234.0
2024-10-23 10:30:00,144.41,144.93,143.75,144.4,19742.0,143.391,143.9073,142.7356,143.381,19742.0
2024-10-23 11:00:00,144.36,144.36,143.45,143.9,20154.0,143.3413,143.3413,142.4377,142.8846,20154.0
2024-10-23 11:30:00,143.94,145.0,143.8,144.97,8617.0,142.9243,143.9768,142.7853,143.947,8617.0
2024-10-23 12:00:00,145.01,145.21,144.55,144.74,15665.0,143.9867,144.1853,143.53,143.7186,15665.0
2024-10-23 12:30:00,144.69,145.07,144.58,144.77,7258.0,143.669,144.0463,143.5598,143.7484,7258.0
2024-10-23 13:00:00,144.75,144.76,143.77,143.82,29177.0,143.7286,143.7385,142.7555,142.8051,29177.0
2024-10-23 13:30:00,143.75,143.92,143.38,143.59,28789.0,142.7356,142.9044,142.3682,142.5768,28789.0
2024-10-23 14:00:00,143.52,143.62,142.29,143.01,20390.0,142.5072,142.6065,141.2859,142.0008,20390.0
2024-10-23 14:30:00,143.0,144.5,142.93,144.5,31817.0,141.9909,143.4803,141.9214,143.4803,31817.0
2024-10-23 15:00:00,144.5,144.81,144.22,144.55,21642.0,143.4803,143.7881,143.2023,143.53,21642.0
2024-10-23 15:30:00,144.48,144.85,144.04,144.2,52916.0,143.4605,143.8279,143.0236,143.1825,52916.0
2024-10-24 09:30:00,144.5,144.89,143.48,144.56,111921.0,143.4803,143.8676,142.4675,143.5399,111921.0
2024-10-24 10:00:00,144.49,144.72,143.12,144.39,31909.0,143.4704,143.6988,142.1101,143.3711,31909.0
2024-10-24 10:30:00,144.4,144.8,143.97,144.54,23081.0,143.381,143.7782,142.9541,143.5201,23081.0
2024-10-24 11:00:00,144.51,144.51,143.62,143.62,13581.0,143.4903,143.4903,142.6065,142.6065,13581.0
2024-10-24 11:30:00,143.6,143.71,142.6,142.91,17114.0,142.5867,142.6959,141.5937,141.9016,17114.0
2024-10-24 12:00:00,142.81,142.94,141.97,142.7,16604.0,141.8023,141.9313,140.9682,141.693,16604.0
2024-10-24 12:30:00,142.88,143.66,142.88,143.6,11122.0,141.8718,142.6463,141.8718,142.5867,11122.0
2024-10-24 13:00:00,143.7,144.25,143.6,144.25,14052.0,142.686,143.2321,142.5867,143.2321,14052.0
2024-10-24 13:30:00,144.27,144.66,144.04,144.05,5221.0,143.252,143.6392,143.0236,143.0335,5221.0
2024-10-24 14:00:00,143.65,144.34,143.5,143.94,11471.0,142.6363,143.3215,142.4874,142.9243,11471.0
2024-10-24 14:30:00,143.92,143.92,143.53,143.63,3434.0,142.9044,142.9044,142.5172,142.6165,3434.0
2024-10-24 15:00:00,143.55,144.5,143.47,144.45,12861.0,142.537,143.4803,142.4576,143.4307,12861.0
2024-10-24 15:30:00,144.34,144.55,144.23,144.33,20440.0,143.3215,143.53,143.2122,143.3115,20440.0
2024-10-25 09:30:00,146.32,146.82,144.01,144.3,69396.0,145.2875,145.784,142.9938,143.2817,69396.0
2024-10-25 10:00:00,144.5,145.14,144.09,144.31,39950.0,143.4803,144.1158,143.0732,143.2917,39950.0
2024-10-25 10:30:00,144.25,144.59,143.33,143.33,46940.0,143.2321,143.5697,142.3186,142.3186,46940.0
2024-10-25 11:00:00,143.52,143.72,141.15,141.46,56697.0,142.5072,142.7058,140.154,140.4618,56697.0
2024-10-25 11:30:00,141.53,141.55,140.46,141.01,35042.0,140.5313,140.5511,139.4688,140.015,35042.0
2024-10-25 12:00:00,141.17,141.24,140.57,141.15,11244.0,140.1738,140.2433,139.5781,140.154,11244.0
2024-10-25 12:30:00,141.3,141.4,140.71,140.9,18373.0,140.3029,140.4022,139.7171,139.9057,18373.0
2024-10-25 13:00:00,140.92,140.92,139.57,140.12,40907.0,139.9256,139.9256,138.5851,139.1312,40907.0
2024-10-25 13:30:00,140.11,140.12,138.8,139.4,40994.0,139.1213,139.1312,137.8206,138.4163,40994.0
2024-10-25 14:00:00,139.45,139.95,138.69,139.83,23846.0,138.466,138.9624,137.7113,138.8433,23846.0
2024-10-25 14:30:00,139.6,140.4,139.6,140.26,14027.0,138.6149,139.4093,138.6149,139.2703,14027.0
2024-10-25 15:00:00,140.4,140.51,139.75,140.04,14277.0,139.4093,139.5185,138.7639,139.0518,14277.0
2024-10-25 15:30:00,140.17,140.17,139.45,139.79,43433.0,139.1809,139.1809,138.466,138.8036,43433.0
2024-10-28 09:30:00,141.78,143.8,141.7,143.27,87942.0,140.7795,142.7853,140.7001,142.259,87942.0
2024-10-28 10:00:00,143.2,143.8,142.51,143.8,31248.0,142.1895,142.7853,141.5044,142.7853,31248.0
2024-10-28 10:30:00,143.71,143.71,142.58,143.45,21183.0,142.6959,142.6959,141.5739,142.4377,21183.0
2024-10-28 11:00:00,143.4,144.12,143.32,144.04,20788.0,142.3881,143.103,142.3087,143.0236,20788.0
2024-10-28 11:30:00,144.09,144.27,143.46,143.48,16104.0,143.0732,143.252,142.4477,142.4675,16104.0
2024-10-28 12:00:00,143.49,144.39,143.43,144.35,13412.0,142.4775,143.3711,142.4179,143.3314,13412.0
2024-10-28 12:30:00,144.48,144.48,143.84,143.89,11539.0,143.4605,143.4605,142.825,142.8746,11539.0
2024-10-28 13:00:00,143.96,144.17,143.51,144.09,7900.0,142.9441,143.1527,142.4973,143.0732,7900.0
2024-10-28 13:30:00,144.18,144.63,144.17,144.29,9351.0,143.1626,143.6094,143.1527,143.2718,9351.0
2024-10-28 14:00:00,144.0,144.61,144.0,144.48,33089.0,142.9839,143.5896,142.9839,143.4605,33089.0
2024-10-28 14:30:00,144.48,144.88,144.3,144.54,21237.0,143.4605,143.8577,143.2817,143.5201,21237.0
2024-10-28 15:00:00,144.42,144.86,144.36,144.75,30468.0,143.4009,143.8378,143.3413,143.7286,30468.0
2024-10-28 15:30:00,144.81,145.13,144.51,144.63,50324.0,143.7881,144.1059,143.4903,143.6094,50324.0
2024-10-29 09:30:00,143.64,144.86,143.21,143.93,173015.0,142.6264,143.8378,142.1994,142.9144,173015.0
2024-10-29 10:00:00,143.9,144.69,143.47,143.47,27949.0,142.8846,143.669,142.4576,142.4576,27949.0
2024-10-29 10:30:00,143.32,144.03,143.24,143.75,25600.0,142.3087,143.0136,142.2292,142.7356,25600.0
2024-10-29 11:00:00,143.64,143.89,142.75,143.22,14670.0,142.6264,142.8746,141.7427,142.2094,14670.0
2024-10-29 11:30:00,143.13,143.95,143.13,143.55,13381.0,142.12,142.9342,142.12,142.537,13381.0
2024-10-29 12:00:00,143.69,143.88,143.5,143.51,7925.0,142.676,142.8647,142.4874,142.4973,7925.0
2024-10-29 12:30:00,143.39,143.74,143.1,143.74,16504.0,142.3782,142.7257,142.0902,142.7257,16504.0
2024-10-29 13:00:00,143.78,144.1,143.19,143.38,7662.0,142.7654,143.0832,142.1796,142.3682,7662.0
2024-10-29 13:30:00,143.29,143.34,142.86,143.33,6145.0,142.2789,142.3285,141.8519,142.3186,6145.0
2024-10-29 14:00:00,143.21,143.41,142.95,143.09,6969.0,142.1994,142.398,141.9413,142.0803,6969.0
2024-10-29 14:30:00,143.15,143.45,142.78,143.19,11750.0,142.1399,142.4377,141.7725,142.1796,11750.0
2024-10-29 15:00:00,143.27,143.27,142.41,142.81,25684.0,142.259,142.259,141.4051,141.8023,25684.0
2024-10-29 15:30:00,142.71,142.78,141.81,141.89,56775.0,141.703,141.7725,140.8093,140.8888,56775.0
2024-10-30 09:30:00,142.6,145.92,142.37,145.81,93833.0,141.5937,144.8903,141.3654,144.7811,93833.0
2024-10-30 10:00:00,145.69,146.62,145.6,145.63,83768.0,144.6619,145.5854,144.5726,144.6024,83768.0
2024-10-30 10:30:00,145.76,145.76,145.15,145.6,22498.0,144.7314,144.7314,144.1257,144.5726,22498.0
2024-10-30 11:00:00,145.62,145.73,145.22,145.45,13687.0,144.5924,144.7017,144.1953,144.4236,13687.0
2024-10-30 11:30:00,145.75,146.22,145.63,146.1,11946.0,144.7215,145.1882,144.6024,145.069,11946.0
2024-10-30 12:00:00,145.87,145.92,145.57,145.6,9584.0,144.8407,144.8903,144.5428,144.5726,9584.0
2024-10-30 12:30:00,145.53,145.53,144.92,144.92,5678.0,144.5031,144.5031,143.8974,143.8974,5678.0
2024-10-30 13:00:00,144.89,145.31,144.89,145.06,10139.0,143.8676,144.2846,143.8676,144.0364,10139.0
2024-10-30 13:30:00,144.81,144.81,144.3,144.44,10759.0,143.7881,143.7881,143.2817,143.4208,10759.0
2024-10-30 14:00:00,144.59,145.12,144.59,144.65,20529.0,143.5697,144.096,143.5697,143.6293,20529.0
2024-10-30 14:30:00,144.54,144.54,144.01,144.44,11059.0,143.5201,143.5201,142.9938,143.4208,11059.0
2024-10-30 15:00:00,144.16,144.25,143.65,144.18,13896.0,143.1427,143.2321,142.6363,143.1626,13896.0
2024-10-30 15:30:00,144.07,144.35,143.5,143.86,39976.0,143.0534,143.3314,142.4874,142.8448,39976.0
2024-10-31 09:30:00,143.64,144.53,142.8,144.29,81260.0,142.6264,143.5101,141.7923,143.2718,81260.0
2024-10-31 10:00:00,144.18,144.65,140.89,141.29,68259.0,143.1626,143.6293,139.8958,140.293,68259.0
2024-10-31 10:30:00,141.37,141.66,140.5,140.51,30993.0,140.3724,140.6604,139.5086,139.5185,30993.0
2024-10-31 11:00:00,140.47,140.83,139.62,139.91,58181.0,139.4788,139.8362,138.6348,138.9227,58181.0
2024-10-31 11:30:00,140.17,140.92,139.91,140.49,7551.0,139.1809,139.9256,138.9227,139.4986,7551.0
2024-10-31 12:00:00,140.63,141.67,140.63,141.53,13932.0,139.6376,140.6703,139.6376,140.5313,13932.0
2024-10-31 12:30:00,141.5,141.52,140.79,141.0,5428.0,140.5015,140.5214,139.7965,140.005,5428.0
2024-10-31 13:00:00,141.09,141.45,141.0,141.0,10315.0,140.0944,140.4519,140.005,140.005,10315.0
2024-10-31 13:30:00,140.89,140.89,140.07,140.3,12068.0,139.8958,139.8958,139.0816,139.31,12068.0
2024-10-31 14:00:00,140.3,140.39,139.9,140.27,14529.0,139.31,139.3993,138.9128,139.2802,14529.0
2024-10-31 14:30:00,140.53,140.78,139.8,140.78,9601.0,139.5383,139.7866,138.8135,139.7866,9601.0
2024-10-31 15:00:00,140.77,140.77,140.36,140.44,11721.0,139.7767,139.7767,139.3695,139.449,11721.0
2024-10-31 15:30:00,140.45,140.45,138.28,138.37,65633.0,139.4589,139.4589,137.3042,137.3936,65633.0
2024-11-01 09:30:00,139.23,140.71,138.31,140.11,64854.0,138.2475,139.7171,137.334,139.1213,64854.0
2024-11-01 10:00:00,140.13,142.37,139.93,142.37,34656.0,139.1412,141.3654,138.9426,141.3654,34656.0
2024-11-01 10:30:00,142.4,142.5,140.91,141.72,20971.0,141.3952,141.4944,139.9157,140.72,20971.0
2024-11-01 11:00:00,141.72,142.49,141.55,142.49,18513.0,140.72,141.4845,140.5511,141.4845,18513.0
2024-11-01 11:30:00,142.41,142.44,141.02,141.18,20782.0,141.4051,141.4349,140.0249,140.1838,20782.0
2024-11-01 12:00:00,141.25,141.6,140.91,141.08,12666.0,140.2533,140.6008,139.9157,140.0845,12666.0
2024-11-01 12:30:00,140.99,141.37,140.48,140.48,7342.0,139.9951,140.3724,139.4887,139.4887,7342.0
2024-11-01 13:00:00,140.66,141.27,140.46,141.19,6686.0,139.6674,140.2731,139.4688,140.1937,6686.0
2024-11-01 13:30:00,140.88,140.88,139.6,140.1,10966.0,139.8859,139.8859,138.6149,139.1114,10966.0
2024-11-01 14:00:00,140.18,140.44,139.61,140.35,7553.0,139.1908,139.449,138.6248,139.3596,7553.0
2024-11-01 14:30:00,140.31,140.57,140.19,140.31,14360.0,139.3199,139.5781,139.2007,139.3199,14360.0
2024-11-01 15:00:00,140.3,140.6,139.9,139.9,29896.0,139.31,139.6079,138.9128,138.9128,29896.0
2024-11-01 15:30:00,139.83,139.94,138.64,138.88,42277.0,138.8433,138.9525,137.6617,137.9,42277.0
2024-11-04 09:30:00,138.99,139.34,135.88,136.42,125873.0,138.0092,138.3567,134.9212,135.4573,125873.0
2024-11-04 10:00:00,136.71,137.23,136.23,136.96,19810.0,135.7453,136.2616,135.2687,135.9935,19810.0
2024-11-04 10:30:00,136.95,137.18,136.3,136.3,13062.0,135.9836,136.212,135.3382,135.3382,13062.0
2024-11-04 11:00:00,136.3,136.69,136.03,136.13,17301.0,135.3382,135.7254,135.0701,135.1694,17301.0
2024-11-04 11:30:00,136.13,136.13,133.81,134.19,59410.0,135.1694,135.1694,132.8658,133.2431,59410.0
2024-11-04 12:00:00,134.06,135.69,134.05,135.69,13753.0,133.114,134.7325,133.1041,134.7325,13753.0
2024-11-04 12:30:00,135.55,136.43,135.55,136.3,12662.0,134.5935,135.4673,134.5935,135.3382,12662.0
2024-11-04 13:00:00,136.32,136.36,135.22,136.23,10393.0,135.3581,135.3978,134.2658,135.2687,10393.0
2024-11-04 13:30:00,136.0,136.55,136.0,136.5,4445.0,135.0403,135.5864,135.0403,135.5368,4445.0
2024-11-04 14:00:00,136.5,136.76,136.14,136.14,5558.0,135.5368,135.795,135.1793,135.1793,5558.0
2024-11-04 14:30:00,136.0,136.44,136.0,136.2,1966.0,135.0403,135.4772,135.0403,135.2389,1966.0
2024-11-04 15:00:00,136.12,136.31,135.86,136.16,18060.0,135.1595,135.3481,134.9013,135.1992,18060.0
2024-11-04 15:30:00,136.13,136.14,135.32,136.01,26866.0,135.1694,135.1793,134.3651,135.0502,26866.0
2024-11-05 09:30:00,135.88,138.49,135.88,138.49,32116.0,134.9212,137.5127,134.9212,137.5127,32116.0
2024-11-05 10:00:00,138.49,138.89,137.74,138.58,29321.0,137.5127,137.9099,136.768,137.6021,29321.0
2024-11-05 10:30:00,138.64,139.83,138.48,138.77,42791.0,137.6617,138.8433,137.5028,137.7908,42791.0
2024-11-05 11:00:00,138.6,138.75,138.06,138.45,6393.0,137.622,137.7709,137.0858,137.473,6393.0
2024-11-05 11:30:00,138.55,138.73,138.39,138.51,22658.0,137.5723,137.751,137.4134,137.5326,22658.0
2024-11-05 12:00:00,138.29,138.91,138.17,138.66,13950.0,137.3142,137.9298,137.195,137.6815,13950.0
2024-11-05 12:30:00,138.82,139.31,138.72,139.22,17920.0,137.8404,138.327,137.7411,138.2376,17920.0
2024-11-05 13:00:00,139.05,139.45,138.65,138.8,10528.0,138.0688,138.466,137.6716,137.8206,10528.0
2024-11-05 13:30:00,138.65,138.71,138.07,138.45,23125.0,137.6716,137.7312,137.0957,137.473,23125.0
2024-11-05 14:00:00,138.47,138.91,138.41,138.58,10738.0,137.4929,137.9298,137.4333,137.6021,10738.0
2024-11-05 14:30:00,138.3,138.67,138.02,138.17,8670.0,137.3241,137.6915,137.0461,137.195,8670.0
2024-11-05 15:00:00,138.21,138.37,137.95,138.2,8962.0,137.2347,137.3936,136.9766,137.2248,8962.0
2024-11-05 15:30:00,138.18,140.0,138.18,139.96,40471.0,137.2049,139.0121,137.2049,138.9724,40471.0
2024-11-06 09:30:00,160.67,163.2,158.0,158.58,639681.0,159.5362,162.0484,156.8851,157.461,639681.0
2024-11-06 10:00:00,158.82,160.81,157.68,160.8,252731.0,157.6993,159.6752,156.5673,159.6653,252731.0
2024-11-06 10:30:00,160.59,161.36,159.56,161.3,98559.0,159.4568,160.2214,158.4341,160.1618,98559.0
2024-11-06 11:00:00,161.28,162.51,161.02,162.03,123473.0,160.1419,161.3632,159.8838,160.8866,123473.0
2024-11-06 11:30:00,162.05,163.62,162.0,163.47,128911.0,160.9065,162.4654,160.8568,162.3165,128911.0
2024-11-06 12:00:00,163.36,163.88,162.7,163.82,100576.0,162.2072,162.7236,161.5519,162.664,100576.0
2024-11-06 12:30:00,163.77,164.8,163.63,164.73,94058.0,162.6144,163.6371,162.4753,163.5676,94058.0
2024-11-06 13:00:00,164.3,165.35,164.27,164.9,61482.0,163.1406,164.1832,163.1108,163.7364,61482.0
2024-11-06 13:30:00,164.83,165.08,164.23,164.3,57962.0,163.6669,163.9151,163.0711,163.1406,57962.0
2024-11-06 14:00:00,164.37,164.51,163.47,163.75,55415.0,163.2101,163.3491,162.3165,162.5945,55415.0
2024-11-06 14:30:00,163.8,163.95,163.02,163.6,34269.0,162.6441,162.7931,161.8696,162.4456,34269.0
2024-11-06 15:00:00,163.54,165.5,163.51,164.76,73263.0,162.386,164.3321,162.3562,163.5974,73263.0
2024-11-06 15:30:00,164.78,166.39,164.49,165.74,122021.0,163.6172,165.2159,163.3293,164.5705,122021.0
2024-11-07 09:30:00,163.7,164.05,159.8,159.9,190535.0,162.5448,162.8924,158.6724,158.7717,190535.0
2024-11-07 10:00:00,160.04,161.84,159.27,161.09,120877.0,158.9107,160.698,158.1461,159.9533,120877.0
2024-11-07 10:30:00,161.04,161.37,159.91,159.93,79329.0,159.9036,160.2313,158.7816,158.8015,79329.0
2024-11-07 11:00:00,160.02,160.02,158.38,159.05,127188.0,158.8908,158.8908,157.2624,157.9277,127188.0
2024-11-07 11:30:00,159.05,159.27,158.45,158.88,36223.0,157.9277,158.1461,157.3319,157.7589,36223.0
2024-11-07 12:00:00,158.97,159.8,158.92,159.6,39282.0,157.8482,158.6724,157.7986,158.4738,39282.0
2024-11-07 12:30:00,159.51,159.53,158.79,158.94,45477.0,158.3844,158.4043,157.6695,157.8184,45477.0
2024-11-07 13:00:00,158.89,158.99,158.51,158.81,28985.0,157.7688,157.8681,157.3915,157.6894,28985.0
2024-11-07 13:30:00,158.81,159.13,158.31,158.94,41905.0,157.6894,158.0071,157.1929,157.8184,41905.0
2024-11-07 14:00:00,159.0,159.5,157.66,157.88,58575.0,157.878,158.3745,156.5475,156.7659,58575.0
2024-11-07 14:30:00,158.08,158.9,156.46,158.81,74770.0,156.9645,157.7787,155.3559,157.6894,74770.0
2024-11-07 15:00:00,158.81,159.16,158.0,158.49,47070.0,157.6894,158.0369,156.8851,157.3716,47070.0
2024-11-07 15:30:00,158.68,158.75,157.44,157.67,60621.0,157.5603,157.6298,156.329,156.5574,60621.0
2024-11-08 09:30:00,160.16,160.78,158.04,160.4,107354.0,159.0298,159.6455,156.9248,159.2681,107354.0
2024-11-08 10:00:00,160.6,162.49,160.19,161.91,83522.0,159.4667,161.3434,159.0596,160.7675,83522.0
2024-11-08 10:30:00,162.35,163.19,161.96,162.63,64346.0,161.2044,162.0384,160.8171,161.4824,64346.0
2024-11-08 11:00:00,162.77,163.0,162.3,162.44,31566.0,161.6214,161.8498,161.1547,161.2937,31566.0
2024-11-08 11:30:00,162.29,162.3,161.2,161.31,21839.0,161.1448,161.1547,160.0625,160.1717,21839.0
2024-11-08 12:00:00,161.32,161.69,160.9,161.5,27345.0,160.1816,160.549,159.7646,160.3604,27345.0
2024-11-08 12:30:00,161.53,162.39,161.53,162.21,17494.0,160.3902,161.2441,160.3902,161.0654,17494.0
2024-11-08 13:00:00,162.07,162.21,161.67,161.85,16970.0,160.9264,161.0654,160.5292,160.7079,16970.0
2024-11-08 13:30:00,161.84,163.15,161.71,163.08,35159.0,160.698,161.9987,160.5689,161.9292,35159.0
2024-11-08 14:00:00,163.1,163.47,162.84,163.36,33103.0,161.9491,162.3165,161.6909,162.2072,33103.0
2024-11-08 14:30:00,163.31,163.98,163.25,163.27,29531.0,162.1576,162.8229,162.098,162.1179,29531.0
2024-11-08 15:00:00,163.0,163.0,162.24,162.5,43243.0,161.8498,161.8498,161.0952,161.3533,43243.0
2024-11-08 15:30:00,162.53,162.53,161.21,161.35,53541.0,161.3831,161.3831,160.0724,160.2114,53541.0
2024-11-11 09:30:00,165.94,169.8,165.94,169.65,179258.0,164.769,168.6018,164.769,168.4529,179258.0
2024-11-11 10:00:00,169.76,169.95,168.58,169.53,108878.0,168.5621,168.7507,167.3904,168.3337,108878.0
2024-11-11 10:30:00,169.41,170.2,169.24,169.73,36423.0,168.2146,168.999,168.0458,168.5323,36423.0
2024-11-11 11:00:00,169.87,169.98,168.91,169.21,33537.0,168.6713,168.7805,167.7181,168.016,33537.0
2024-11-11 11:30:00,169.03,170.57,168.89,170.41,36296.0,167.8372,169.3664,167.6982,169.2075,36296.0
2024-11-11 12:00:00,170.46,170.46,169.78,170.02,17973.0,169.2571,169.2571,168.5819,168.8203,17973.0
2024-11-11 12:30:00,169.91,170.01,168.88,168.88,22152.0,168.711,168.8103,167.6883,167.6883,22152.0
2024-11-11 13:00:00,168.9,168.95,167.67,168.07,26588.0,167.7082,167.7578,166.4868,166.884,26588.0
2024-11-11 13:30:00,168.0,168.43,167.72,168.23,25948.0,166.8145,167.2415,166.5365,167.0429,25948.0
2024-11-11 14:00:00,168.23,168.69,168.12,168.69,22303.0,167.0429,167.4996,166.9337,167.4996,22303.0
2024-11-11 14:30:00,168.61,168.84,168.4,168.84,24694.0,167.4202,167.6486,167.2117,167.6486,24694.0
2024-11-11 15:00:00,168.75,168.75,167.92,168.05,15867.0,167.5592,167.5592,166.7351,166.8642,15867.0
2024-11-11 15:30:00,167.95,168.2,167.75,168.08,53761.0,166.7649,167.0131,166.5663,166.8939,53761.0
2024-11-12 09:30:00,167.85,168.61,167.0,168.16,56585.0,166.6656,167.4202,165.8216,166.9734,56585.0
2024-11-12 10:00:00,168.2,168.55,167.59,167.65,28215.0,167.0131,167.3606,166.4074,166.467,28215.0
2024-11-12 10:30:00,167.57,167.93,166.92,167.33,30095.0,166.3875,166.745,165.7421,166.1492,30095.0
2024-11-12 11:00:00,167.41,167.41,166.82,167.22,32256.0,166.2287,166.2287,165.6428,166.04,32256.0
2024-11-12 11:30:00,167.15,167.19,166.45,166.52,16999.0,165.9705,166.0102,165.2754,165.3449,16999.0
2024-11-12 12:00:00,166.46,166.5,166.02,166.46,24990.0,165.2854,165.3251,164.8485,165.2854,24990.0
2024-11-12 12:30:00,166.35,166.52,165.0,165.36,28143.0,165.1761,165.3449,163.8357,164.1931,28143.0
2024-11-12 13:00:00,165.3,165.92,165.25,165.92,22939.0,164.1336,164.7492,164.0839,164.7492,22939.0
2024-11-12 13:30:00,165.97,167.67,165.97,167.39,54830.0,164.7988,166.4868,164.7988,166.2088,54830.0
2024-11-12 14:00:00,167.33,167.99,167.3,167.89,34417.0,166.1492,166.8046,166.1194,166.7053,34417.0
2024-11-12 14:30:00,167.73,167.95,167.12,167.59,7924.0,166.5464,166.7649,165.9407,166.4074,7924.0
2024-11-12 15:00:00,167.42,167.69,166.64,166.78,14940.0,166.2386,166.5067,165.4641,165.6031,14940.0
2024-11-12 15:30:00,166.8,166.9,166.23,166.54,50558.0,165.623,165.7223,165.057,165.3648,50558.0
2024-11-13 09:30:00,167.72,168.16,166.59,168.16,61189.0,166.5365,166.9734,165.4145,166.9734,61189.0
2024-11-13 10:00:00,168.1,168.1,166.13,167.71,27500.0,166.9138,166.9138,164.9577,166.5266,27500.0
2024-11-13 10:30:00,167.78,168.79,167.59,168.35,25860.0,166.5961,167.5989,166.4074,167.162,25860.0
2024-11-13 11:00:00,168.55,169.55,168.46,169.55,30044.0,167.3606,168.3536,167.2713,168.3536,30044.0
2024-11-13 11:30:00,169.54,170.32,169.25,169.39,43111.0,168.3436,169.1181,168.0557,168.1947,43111.0
2024-11-13 12:00:00,169.39,170.04,169.04,169.36,13753.0,168.1947,168.8401,167.8472,168.1649,13753.0
2024-11-13 12:30:00,169.11,169.3,168.58,168.66,11429.0,167.9167,168.1053,167.3904,167.4698,11429.0
2024-11-13 13:00:00,168.61,168.61,167.43,167.76,17755.0,167.4202,167.4202,166.2485,166.5762,17755.0
2024-11-13 13:30:00,167.84,168.13,167.36,167.36,7915.0,166.6556,166.9436,166.179,166.179,7915.0
2024-11-13 14:00:00,167.47,167.85,167.0,167.14,15632.0,166.2882,166.6656,165.8216,165.9606,15632.0
2024-11-13 14:30:00,167.0,167.1,166.43,166.56,29115.0,165.8216,165.9209,165.2556,165.3847,29115.0
2024-11-13 15:00:00,166.48,167.64,166.43,167.33,15597.0,165.3052,166.457,165.2556,166.1492,15597.0
2024-11-13 15:30:00,167.2,167.78,166.49,166.71,41051.0,166.0202,166.5961,165.3152,165.5336,41051.0
2024-11-14 09:30:00,168.08,168.95,166.29,168.5,55978.0,166.8939,167.7578,165.1166,167.311,55978.0
2024-11-14 10:00:00,168.12,168.38,167.41,168.38,43067.0,166.9337,167.1918,166.2287,167.1918,43067.0
2024-11-14 10:30:00,168.22,168.83,167.7,167.7,25090.0,167.033,167.6386,166.5166,166.5166,25090.0
2024-11-14 11:00:00,167.74,167.95,167.08,167.64,25681.0,166.5563,166.7649,165.901,166.457,25681.0
2024-11-14 11:30:00,167.5,167.72,166.22,166.42,17328.0,166.318,166.5365,165.0471,165.2457,17328.0
2024-11-14 12:00:00,166.26,166.4,165.25,165.34,30849.0,165.0868,165.2258,164.0839,164.1733,30849.0
2024-11-14 12:30:00,165.33,166.05,164.62,165.67,48595.0,164.1633,164.8783,163.4584,164.5009,48595.0
2024-11-14 13:00:00,165.58,165.95,165.25,165.25,27955.0,164.4116,164.779,164.0839,164.0839,27955.0
2024-11-14 13:30:00,165.02,165.02,164.45,164.6,22161.0,163.8555,163.8555,163.2896,163.4385,22161.0
2024-11-14 14:00:00,165.0,165.95,165.0,165.82,9823.0,163.8357,164.779,163.8357,164.6499,9823.0
2024-11-14 14:30:00,166.21,167.13,166.16,166.6,10946.0,165.0371,165.9506,164.9875,165.4244,10946.0
2024-11-14 15:00:00,166.39,166.52,164.92,166.3,27227.0,165.2159,165.3449,163.7562,165.1265,27227.0
2024-11-14 15:30:00,166.41,166.43,165.11,165.25,19022.0,165.2357,165.2556,163.9449,164.0839,19022.0
2024-11-15 09:30:00,164.79,168.88,164.79,167.03,89881.0,163.6272,167.6883,163.6272,165.8513,89881.0
2024-11-15 10:00:00,167.03,167.34,165.8,166.9,42721.0,165.8513,166.1592,164.63,165.7223,42721.0
2024-11-15 10:30:00,166.38,167.02,165.9,166.67,27982.0,165.2059,165.8414,164.7293,165.4939,27982.0
2024-11-15 11:00:00,166.68,167.9,166.68,167.63,24175.0,165.5038,166.7152,165.5038,166.4471,24175.0
2024-11-15 11:30:00,167.6,167.6,166.27,167.21,22733.0,166.4173,166.4173,165.0967,166.0301,22733.0
2024-11-15 12:00:00,167.1,167.23,166.51,166.61,11816.0,165.9209,166.0499,165.335,165.4343,11816.0
2024-11-15 12:30:00,166.45,167.36,165.98,167.26,10819.0,165.2754,166.179,164.8088,166.0797,10819.0
2024-11-15 13:00:00,167.21,167.84,167.0,167.19,12487.0,166.0301,166.6556,165.8216,166.0102,12487.0
2024-11-15 13:30:00,166.82,166.83,165.79,166.16,6337.0,165.6428,165.6528,164.6201,164.9875,6337.0
2024-11-15 14:00:00,166.12,166.59,165.56,166.33,6067.0,164.9478,165.4145,164.3917,165.1563,6067.0
2024-11-15 14:30:00,166.31,167.5,166.3,166.73,9895.0,165.1364,166.318,165.1265,165.5535,9895.0
2024-11-15 15:00:00,166.89,168.1,166.85,167.22,36843.0,165.7123,166.9138,165.6726,166.04,36843.0
2024-11-15 15:30:00,167.43,168.5,167.06,167.69,51432.0,166.2485,167.311,165.8811,166.5067,51432.0
2024-11-18 09:30:00,168.27,168.43,166.68,167.66,75715.0,167.0826,167.2415,165.5038,166.4769,75715.0
2024-11-18 10:00:00,167.65,168.0,165.85,166.34,43554.0,166.467,166.8145,164.6797,165.1662,43554.0
2024-11-18 10:30:00,166.36,167.96,166.26,167.84,46196.0,165.1861,166.7748,165.0868,166.6556,46196.0
2024-11-18 11:00:00,167.83,169.05,167.46,168.69,47197.0,166.6457,167.8571,166.2783,167.4996,47197.0
2024-11-18 11:30:00,168.77,169.84,168.77,169.23,44433.0,167.5791,168.6415,167.5791,168.0358,44433.0
2024-11-18 12:00:00,169.07,169.41,168.7,169.02,17286.0,167.877,168.2146,167.5096,167.8273,17286.0
2024-11-18 12:30:00,168.99,169.76,168.9,169.7,72181.0,167.7975,168.5621,167.7082,168.5025,72181.0
2024-11-18 13:00:00,169.62,169.64,168.77,168.77,43863.0,168.4231,168.4429,167.5791,167.5791,43863.0
2024-11-18 13:30:00,168.72,169.06,168.01,168.59,8763.0,167.5294,167.867,166.8244,167.4003,8763.0
2024-11-18 14:00:00,168.65,168.84,168.08,168.25,8879.0,167.4599,167.6486,166.8939,167.0627,8879.0
2024-11-18 14:30:00,168.2,168.64,167.76,168.64,3572.0,167.0131,167.45,166.5762,167.45,3572.0
2024-11-18 15:00:00,168.63,169.14,168.63,168.93,24562.0,167.4401,167.9465,167.4401,167.7379,24562.0
2024-11-18 15:30:00,168.87,169.04,168.43,169.04,24591.0,167.6784,167.8472,167.2415,167.8472,24591.0
2024-11-19 09:30:00,164.45,165.4,162.96,164.0,117630.0,163.2896,164.2329,161.8101,162.8427,117630.0
2024-11-19 10:00:00,163.78,164.61,163.3,164.6,38258.0,162.6243,163.4484,162.1477,163.4385,38258.0
2024-11-19 10:30:00,164.72,166.57,164.63,165.89,71621.0,163.5577,165.3946,163.4683,164.7194,71621.0
2024-11-19 11:00:00,165.81,167.29,165.46,167.29,23801.0,164.64,166.1095,164.2924,166.1095,23801.0
2024-11-19 11:30:00,167.2,167.27,166.59,167.08,19206.0,166.0202,166.0897,165.4145,165.901,19206.0
2024-11-19 12:00:00,167.01,167.05,166.07,166.5,7854.0,165.8315,165.8712,164.8981,165.3251,7854.0
2024-11-19 12:30:00,166.55,167.23,166.54,167.07,8463.0,165.3747,166.0499,165.3648,165.8911,8463.0
2024-11-19 13:00:00,166.94,167.07,166.45,166.48,17501.0,165.762,165.8911,165.2754,165.3052,17501.0
2024-11-19 13:30:00,166.41,167.4,166.28,167.21,40244.0,165.2357,166.2187,165.1066,166.0301,40244.0
2024-11-19 14:00:00,167.27,167.27,166.19,166.24,10044.0,166.0897,166.0897,165.0173,165.0669,10044.0
2024-11-19 14:30:00,166.19,166.19,165.3,165.5,35510.0,165.0173,165.0173,164.1336,164.3321,35510.0
2024-11-19 15:00:00,165.59,165.82,165.3,165.75,10817.0,164.4215,164.6499,164.1336,164.5804,10817.0
2024-11-19 15:30:00,165.39,165.94,165.3,165.42,42309.0,164.2229,164.769,164.1336,164.2527,42309.0
2024-11-20 09:30:00,167.9,167.9,164.29,164.41,63745.0,166.7152,166.7152,163.1307,163.2498,63745.0
2024-11-20 10:00:00,164.53,164.63,162.42,163.4,57395.0,163.369,163.4683,161.2739,162.247,57395.0
2024-11-20 10:30:00,163.4,164.44,163.39,164.3,38399.0,162.247,163.2796,162.237,163.1406,38399.0
2024-11-20 11:00:00,164.21,164.37,162.52,162.52,41992.0,163.0512,163.2101,161.3732,161.3732,41992.0
2024-11-20 11:30:00,162.61,163.62,162.03,163.42,29620.0,161.4625,162.4654,160.8866,162.2668,29620.0
2024-11-20 12:00:00,163.4,163.49,161.6,162.18,23191.0,162.247,162.3363,160.4597,161.0356,23191.0
2024-11-20 12:30:00,162.13,163.27,162.1,162.61,13957.0,160.9859,162.1179,160.9561,161.4625,13957.0
2024-11-20 13:00:00,162.6,163.11,162.4,162.99,22962.0,161.4526,161.959,161.254,161.8399,22962.0
2024-11-20 13:30:00,162.9,162.9,161.88,162.14,11758.0,161.7505,161.7505,160.7377,160.9959,11758.0
2024-11-20 14:00:00,162.12,162.81,161.71,162.68,13051.0,160.976,161.6611,160.5689,161.532,13051.0
2024-11-20 14:30:00,162.68,163.5,162.59,163.19,11752.0,161.532,162.3463,161.4427,162.0384,11752.0
2024-11-20 15:00:00,163.19,163.94,163.06,163.8,6896.0,162.0384,162.7832,161.9094,162.6441,6896.0
2024-11-20 15:30:00,163.98,165.18,163.75,164.19,56532.0,162.8229,164.0144,162.5945,163.0314,56532.0
2024-11-21 09:30:00,166.62,167.28,165.22,166.7,64362.0,165.4442,166.0996,164.0541,165.5237,64362.0
2024-11-21 10:00:00,166.88,168.65,166.58,167.34,62622.0,165.7024,167.4599,165.4045,166.1592,62622.0
2024-11-21 10:30:00,167.28,170.27,167.03,170.0,70280.0,166.0996,169.0685,165.8513,168.8004,70280.0
2024-11-21 11:00:00,170.04,170.62,169.69,170.42,88411.0,168.8401,169.416,168.4926,169.2174,88411.0
2024-11-21 11:30:00,170.34,171.3,170.28,170.72,33485.0,169.138,170.0912,169.0784,169.5153,33485.0
2024-11-21 12:00:00,170.56,170.75,169.69,170.59,30722.0,169.3564,169.5451,168.4926,169.3862,30722.0
2024-11-21 12:30:00,170.57,171.87,170.28,171.59,90778.0,169.3664,170.6572,169.0784,170.3792,90778.0
2024-11-21 13:00:00,171.69,172.42,171.67,171.78,49181.0,170.4785,171.2033,170.4586,170.5678,49181.0
2024-11-21 13:30:00,171.77,172.02,171.28,171.45,22214.0,170.5579,170.8061,170.0714,170.2402,22214.0
2024-11-21 14:00:00,171.46,172.27,171.45,172.27,18218.0,170.2501,171.0544,170.2402,171.0544,18218.0
2024-11-21 14:30:00,172.34,172.34,171.56,171.89,24577.0,171.1239,171.1239,170.3494,170.6771,24577.0
2024-11-21 15:00:00,171.88,172.03,171.39,171.95,27852.0,170.6671,170.8161,170.1806,170.7366,27852.0
2024-11-21 15:30:00,171.93,171.93,170.15,170.39,62356.0,170.7168,170.7168,168.9493,169.1876,62356.0
2024-11-22 09:30:00,169.83,174.65,169.68,174.33,94474.0,168.6316,173.4176,168.4826,173.0998,94474.0
2024-11-22 10:00:00,174.47,174.64,172.69,173.37,65502.0,173.2388,173.4076,171.4714,172.1466,65502.0
2024-11-22 10:30:00,173.43,175.02,173.39,175.0,51091.0,172.2062,173.785,172.1665,173.7651,51091.0
2024-11-22 11:00:00,175.1,175.2,174.36,175.02,35866.0,173.8644,173.9637,173.1296,173.785,35866.0
2024-11-22 11:30:00,174.95,175.06,174.61,175.05,23322.0,173.7155,173.8247,173.3779,173.8148,23322.0
2024-11-22 12:00:00,175.1,175.5,174.81,175.39,17299.0,173.8644,174.2616,173.5765,174.1524,17299.0
2024-11-22 12:30:00,175.31,175.4,174.41,174.85,13411.0,174.0729,174.1623,173.1793,173.6162,13411.0
2024-11-22 13:00:00,174.9,175.41,174.79,175.2,14896.0,173.6658,174.1722,173.5566,173.9637,14896.0
2024-11-22 13:30:00,175.26,175.76,175.26,175.41,14280.0,174.0233,174.5197,174.0233,174.1722,14280.0
2024-11-22 14:00:00,175.35,175.47,174.37,175.31,20824.0,174.1126,174.2318,173.1396,174.0729,20824.0
2024-11-22 14:30:00,175.25,175.77,175.21,175.46,8322.0,174.0133,174.5297,173.9736,174.2219,8322.0
2024-11-22 15:00:00,175.23,175.28,174.35,174.77,53144.0,173.9935,174.0431,173.1197,173.5367,53144.0
2024-11-22 15:30:00,174.83,176.18,174.74,175.91,53697.0,173.5963,174.9368,173.5069,174.6687,53697.0
2024-11-25 09:30:00,178.63,181.0,178.35,179.9,154408.0,177.3695,179.7228,177.0915,178.6305,154408.0
2024-11-25 10:00:00,180.07,180.5,178.24,180.4,94967.0,178.7993,179.2263,176.9822,179.127,94967.0
2024-11-25 10:30:00,180.42,180.6,178.56,178.88,40735.0,179.1469,179.3256,177.3,177.6177,40735.0
2024-11-25 11:00:00,178.71,179.07,177.88,177.88,33664.0,177.4489,177.8064,176.6248,176.6248,33664.0
2024-11-25 11:30:00,177.83,178.0,177.12,177.69,33999.0,176.5751,176.7439,175.8701,176.4361,33999.0
2024-11-25 12:00:00,177.53,178.51,177.53,178.01,32550.0,176.2773,177.2503,176.2773,176.7539,32550.0
2024-11-25 12:30:00,178.09,178.3,177.27,178.3,43169.0,176.8333,177.0418,176.0191,177.0418,43169.0
2024-11-25 13:00:00,178.35,179.06,178.35,178.97,13344.0,177.0915,177.7965,177.0915,177.7071,13344.0
2024-11-25 13:30:00,178.9,179.66,178.87,179.66,15308.0,177.6376,178.3922,177.6078,178.3922,15308.0
2024-11-25 14:00:00,179.74,179.84,178.85,178.92,7385.0,178.4717,178.571,177.5879,177.6574,7385.0
2024-11-25 14:30:00,178.86,178.9,178.39,178.39,12224.0,177.5979,177.6376,177.1312,177.1312,12224.0
2024-11-25 15:00:00,178.38,179.27,178.3,179.18,10026.0,177.1213,178.005,177.0418,177.9156,10026.0
2024-11-25 15:30:00,179.08,179.41,178.39,179.1,41159.0,177.8163,178.144,177.1312,177.8362,41159.0
2024-11-26 09:30:00,179.16,179.35,176.37,177.33,58660.0,177.8958,178.0844,175.1254,176.0787,58660.0
2024-11-26 10:00:00,177.79,177.8,176.05,176.71,49308.0,176.5354,176.5454,174.8077,175.463,49308.0
2024-11-26 10:30:00,177.05,178.0,176.22,178.0,15953.0,175.8006,176.7439,174.9765,176.7439,15953.0
2024-11-26 11:00:00,178.13,178.9,177.76,178.9,8543.0,176.873,177.6376,176.5056,177.6376,8543.0
2024-11-26 11:30:00,178.97,179.03,178.45,178.53,30927.0,177.7071,177.7667,177.1908,177.2702,30927.0
2024-11-26 12:00:00,178.57,179.07,178.03,178.77,11287.0,177.3099,177.8064,176.7737,177.5085,11287.0
2024-11-26 12:30:00,178.83,179.16,178.75,178.93,15357.0,177.5681,177.8958,177.4886,177.6674,15357.0
2024-11-26 13:00:00,179.07,179.5,178.96,179.36,5873.0,177.8064,178.2334,177.6972,178.0943,5873.0
2024-11-26 13:30:00,179.33,179.33,178.85,179.18,7290.0,178.0646,178.0646,177.5879,177.9156,7290.0
2024-11-26 14:00:00,179.05,179.9,178.77,179.89,40802.0,177.7865,178.6305,177.5085,178.6206,40802.0
2024-11-26 14:30:00,179.83,180.44,179.76,180.31,11599.0,178.561,179.1667,178.4915,179.0376,11599.0
2024-11-26 15:00:00,180.16,180.75,180.16,180.37,14993.0,178.8887,179.4745,178.8887,179.0972,14993.0
2024-11-26 15:30:00,180.24,181.24,179.95,179.95,106265.0,178.9681,179.9611,178.6802,178.6802,106265.0
2024-11-27 09:30:00,180.71,184.01,180.69,183.65,66741.0,179.4348,182.7115,179.415,182.3541,66741.0
2024-11-27 10:00:00,183.75,184.89,183.36,183.49,54840.0,182.4534,183.5853,182.0661,182.1952,54840.0
2024-11-27 10:30:00,183.6,184.27,183.09,183.09,25714.0,182.3044,182.9697,181.798,181.798,25714.0
2024-11-27 11:00:00,183.09,183.54,182.88,183.0,30454.0,181.798,182.2448,181.5895,181.7087,30454.0
2024-11-27 11:30:00,182.81,183.34,182.07,182.07,19857.0,181.52,182.0463,180.7852,180.7852,19857.0
2024-11-27 12:00:00,182.01,182.29,181.45,182.29,22172.0,180.7256,181.0037,180.1696,181.0037,22172.0
2024-11-27 12:30:00,182.23,182.38,181.72,182.36,14504.0,180.9441,181.093,180.4377,181.0732,14504.0
2024-11-27 13:00:00,182.28,182.29,181.64,181.64,7429.0,180.9937,181.0037,180.3583,180.3583,7429.0
2024-11-27 13:30:00,181.54,181.72,181.02,181.54,13985.0,180.259,180.4377,179.7426,180.259,13985.0
2024-11-27 14:00:00,181.47,181.88,181.22,181.35,11228.0,180.1895,180.5966,179.9412,180.0703,11228.0
2024-11-27 14:30:00,181.33,181.33,180.85,180.85,8994.0,180.0504,180.0504,179.5738,179.5738,8994.0
2024-11-27 15:00:00,180.83,181.1,180.64,181.07,20319.0,179.554,179.8221,179.3653,179.7923,20319.0
2024-11-27 15:30:00,181.18,181.71,180.98,181.4,66350.0,179.9015,180.4278,179.7029,180.1199,66350.0
2024-11-29 09:30:00,183.4,184.09,180.92,181.0,70689.0,182.1058,182.791,179.6433,179.7228,70689.0
2024-11-29 10:00:00,180.9,182.32,180.9,182.3,21829.0,179.6235,181.0335,179.6235,181.0136,21829.0
2024-11-29 10:30:00,182.36,182.86,181.75,182.82,18724.0,181.0732,181.5696,180.4675,181.5299,18724.0
2024-11-29 11:00:00,182.82,182.97,182.13,182.82,18103.0,181.5299,181.6789,180.8448,181.5299,18103.0
2024-11-29 11:30:00,182.89,183.26,182.69,183.02,13451.0,181.5994,181.9668,181.4008,181.7285,13451.0
2024-11-29 12:00:00,183.02,183.88,183.02,183.62,21848.0,181.7285,182.5824,181.7285,182.3243,21848.0
2024-11-29 12:30:00,183.65,184.25,181.51,181.95,62798.0,182.3541,182.9498,180.2292,180.6661,62798.0
2024-12-02 09:30:00,182.69,183.21,177.56,178.33,174504.0,181.4008,181.9172,176.307,177.0716,174504.0
2024-12-02 10:00:00,178.29,178.33,176.69,177.3,69124.0,177.0319,177.0716,175.4432,176.0489,69124.0
2024-12-02 10:30:00,177.37,177.57,175.4,175.78,88847.0,176.1184,176.317,174.1623,174.5396,88847.0
2024-12-02 11:00:00,175.73,176.75,175.04,176.33,49180.0,174.49,175.5028,173.8048,175.0857,49180.0
2024-12-02 11:30:00,176.34,176.65,175.4,175.5,50689.0,175.0957,175.4035,174.1623,174.2616,50689.0
2024-12-02 12:00:00,175.68,176.33,175.6,175.92,18347.0,174.4403,175.0857,174.3609,174.6786,18347.0
2024-12-02 12:30:00,175.9,176.83,175.84,176.59,23131.0,174.6588,175.5822,174.5992,175.3439,23131.0
2024-12-02 13:00:00,176.86,177.54,176.79,177.54,12515.0,175.612,176.2872,175.5425,176.2872,12515.0
2024-12-02 13:30:00,177.46,177.81,177.06,177.62,13847.0,176.2078,176.5553,175.8106,176.3666,13847.0
2024-12-02 14:00:00,177.59,177.65,176.97,177.65,13516.0,176.3368,176.3964,175.7212,176.3964,13516.0
2024-12-02 14:30:00,177.68,178.06,177.57,177.93,17229.0,176.4262,176.8035,176.317,176.6744,17229.0
2024-12-02 15:00:00,177.84,178.23,177.75,177.88,46126.0,176.5851,176.9723,176.4957,176.6248,46126.0
2024-12-02 15:30:00,177.83,177.83,176.36,176.51,82866.0,176.5751,176.5751,175.1155,175.2645,82866.0
2024-12-03 09:30:00,178.5,179.0,174.37,176.15,204243.0,177.2404,177.7369,173.1396,174.907,204243.0
2024-12-03 10:00:00,176.09,176.12,174.66,174.66,71600.0,174.8474,174.8772,173.4275,173.4275,71600.0
2024-12-03 10:30:00,174.63,174.89,173.92,174.18,61456.0,173.3977,173.6559,172.6927,172.9509,61456.0
2024-12-03 11:00:00,174.15,174.29,173.26,173.7,35946.0,172.9211,173.0601,172.0374,172.4743,35946.0
2024-12-03 11:30:00,173.61,173.61,172.66,173.01,34879.0,172.3849,172.3849,171.4416,171.7892,34879.0
2024-12-03 12:00:00,173.13,174.12,173.09,174.1,9350.0,171.9083,172.8913,171.8686,172.8715,9350.0
2024-12-03 12:30:00,174.02,174.56,174.02,174.37,6348.0,172.792,173.3282,172.792,173.1396,6348.0
2024-12-03 13:00:00,174.3,174.6,174.01,174.5,9655.0,173.07,173.3679,172.7821,173.2686,9655.0
2024-12-03 13:30:00,174.43,174.59,173.68,173.9,19952.0,173.1991,173.358,172.4544,172.6729,19952.0
2024-12-03 14:00:00,173.85,174.11,173.31,174.07,17710.0,172.6232,172.8814,172.087,172.8417,17710.0
2024-12-03 14:30:00,174.1,174.23,173.78,174.05,7466.0,172.8715,173.0005,172.5537,172.8218,7466.0
2024-12-03 15:00:00,174.01,174.01,173.65,173.81,9168.0,172.7821,172.7821,172.4246,172.5835,9168.0
2024-12-03 15:30:00,173.71,173.86,172.45,172.51,67042.0,172.4842,172.6332,171.2331,171.2927,67042.0
2024-12-04 09:30:00,172.5,172.5,170.5,171.93,130580.0,171.2828,171.2828,169.2969,170.7168,130580.0
2024-12-04 10:00:00,171.81,171.81,169.0,169.41,95901.0,170.5976,170.5976,167.8074,168.2146,95901.0
2024-12-04 10:30:00,169.22,169.81,169.06,169.8,56468.0,168.0259,168.6117,167.867,168.6018,56468.0
2024-12-04 11:00:00,169.79,169.87,169.17,169.52,19227.0,168.5919,168.6713,167.9762,168.3238,19227.0
2024-12-04 11:30:00,169.52,170.0,169.25,169.25,20558.0,168.3238,168.8004,168.0557,168.0557,20558.0
2024-12-04 12:00:00,169.4,169.4,168.9,169.25,24589.0,168.2046,168.2046,167.7082,168.0557,24589.0
2024-12-04 12:30:00,169.15,169.69,169.07,169.6,9231.0,167.9564,168.4926,167.877,168.4032,9231.0
2024-12-04 13:00:00,169.7,170.02,169.42,169.5,15029.0,168.5025,168.8203,168.2245,168.3039,15029.0
2024-12-04 13:30:00,169.46,170.0,168.67,169.51,17524.0,168.2642,168.8004,167.4798,168.3138,17524.0
2024-12-04 14:00:00,169.38,169.93,169.3,169.89,20029.0,168.1848,168.7309,168.1053,168.6912,20029.0
2024-12-04 14:30:00,169.84,170.5,169.81,170.23,23586.0,168.6415,169.2969,168.6117,169.0288,23586.0
2024-12-04 15:00:00,170.22,171.27,170.22,170.93,14219.0,169.0188,170.0614,169.0188,169.7238,14219.0
2024-12-04 15:30:00,170.9,171.49,170.31,170.57,33234.0,169.694,170.2799,169.1082,169.3664,33234.0
2024-12-05 09:30:00,171.08,173.85,170.61,173.83,150288.0,169.8728,172.6232,169.4061,172.6034,150288.0
2024-12-05 10:00:00,173.9,174.47,172.64,172.79,41762.0,172.6729,173.2388,171.4218,171.5707,41762.0
2024-12-05 10:30:00,172.64,173.7,172.5,173.02,21116.0,171.4218,172.4743,171.2828,171.7991,21116.0
2024-12-05 11:00:00,173.02,173.71,172.55,173.71,18236.0,171.7991,172.4842,171.3324,172.4842,18236.0
2024-12-05 11:30:00,173.77,173.9,173.06,173.82,23611.0,172.5438,172.6729,171.8388,172.5934,23611.0
2024-12-05 12:00:00,173.65,173.66,172.83,173.11,14378.0,172.4246,172.4346,171.6104,171.8884,14378.0
2024-12-05 12:30:00,173.09,173.3,172.76,173.3,12173.0,171.8686,172.0771,171.5409,172.0771,12173.0
2024-12-05 13:00:00,173.29,173.41,172.11,172.74,18030.0,172.0672,172.1863,170.8955,171.5211,18030.0
2024-12-05 13:30:00,172.75,173.3,172.6,173.12,10474.0,171.531,172.0771,171.382,171.8984,10474.0
2024-12-05 14:00:00,172.75,173.22,172.75,172.9,22085.0,171.531,171.9977,171.531,171.6799,22085.0
2024-12-05 14:30:00,172.6,173.06,172.6,172.92,8776.0,171.382,171.8388,171.382,171.6998,8776.0
2024-12-05 15:00:00,172.85,172.87,172.42,172.64,13033.0,171.6303,171.6501,171.2033,171.4218,13033.0
2024-12-05 15:30:00,172.7,173.27,171.5,171.77,29311.0,171.4813,172.0473,170.2898,170.5579,29311.0
2024-12-06 09:30:00,171.82,173.28,170.74,171.96,64774.0,170.6075,172.0572,169.5352,170.7466,64774.0
2024-12-06 10:00:00,171.48,171.55,170.2,170.76,53529.0,170.2699,170.3395,168.999,169.555,53529.0
2024-12-06 10:30:00,170.73,172.29,170.65,172.29,13344.0,169.5252,171.0742,169.4458,171.0742,13344.0
2024-12-06 11:00:00,172.3,172.31,171.12,171.12,25113.0,171.0842,171.0941,169.9125,169.9125,25113.0
2024-12-06 11:30:00,171.06,171.9,171.01,171.8,5565.0,169.8529,170.687,169.8033,170.5877,5565.0
2024-12-06 12:00:00,171.61,171.67,170.7,171.17,9788.0,170.399,170.4586,169.4955,169.9621,9788.0
2024-12-06 12:30:00,171.04,171.62,171.04,171.41,3054.0,169.8331,170.409,169.8331,170.2004,3054.0
2024-12-06 13:00:00,171.49,172.25,171.39,171.66,6204.0,170.2799,171.0345,170.1806,170.4487,6204.0
2024-12-06 13:30:00,171.49,171.82,171.08,171.55,3000.0,170.2799,170.6075,169.8728,170.3395,3000.0
2024-12-06 14:00:00,171.6,171.69,170.79,170.96,6170.0,170.3891,170.4785,169.5848,169.7536,6170.0
2024-12-06 14:30:00,170.94,171.33,170.88,171.05,6130.0,169.7338,170.121,169.6742,169.843,6130.0
2024-12-06 15:00:00,170.89,171.24,170.77,170.98,5737.0,169.6841,170.0316,169.565,169.7735,5737.0
2024-12-06 15:30:00,171.06,172.0,170.99,171.68,26738.0,169.8529,170.7863,169.7834,170.4685,26738.0
2024-12-09 09:30:00,171.73,172.18,170.17,171.27,89625.0,170.5182,170.965,168.9692,170.0614,89625.0
2024-12-09 10:00:00,171.11,171.34,168.69,169.11,54092.0,169.9026,170.1309,167.4996,167.9167,54092.0
2024-12-09 10:30:00,169.05,169.21,166.62,166.92,69677.0,167.8571,168.016,165.4442,165.7421,69677.0
2024-12-09 11:00:00,166.86,167.89,166.53,167.86,54703.0,165.6825,166.7053,165.3549,166.6755,54703.0
2024-12-09 11:30:00,167.82,168.5,167.54,168.0,9952.0,166.6358,167.311,166.3578,166.8145,9952.0
2024-12-09 12:00:00,168.22,168.22,166.78,167.09,9914.0,167.033,167.033,165.6031,165.9109,9914.0
2024-12-09 12:30:00,167.21,167.31,166.75,166.75,12969.0,166.0301,166.1294,165.5733,165.5733,12969.0
2024-12-09 13:00:00,166.61,167.02,166.5,166.63,17141.0,165.4343,165.8414,165.3251,165.4542,17141.0
2024-12-09 13:30:00,166.59,167.14,166.55,166.92,18337.0,165.4145,165.9606,165.3747,165.7421,18337.0
2024-12-09 14:00:00,166.82,166.91,166.17,166.91,27886.0,165.6428,165.7322,164.9974,165.7322,27886.0
2024-12-09 14:30:00,166.9,167.2,166.61,166.7,9890.0,165.7223,166.0202,165.4343,165.5237,9890.0
2024-12-09 15:00:00,166.51,166.51,165.59,165.85,29038.0,165.335,165.335,164.4215,164.6797,29038.0
2024-12-09 15:30:00,165.84,166.17,164.32,164.67,80938.0,164.6697,164.9974,163.1605,163.508,80938.0
2024-12-10 09:30:00,164.9,164.9,161.0,164.02,98807.0,163.7364,163.7364,159.8639,162.8626,98807.0
2024-12-10 10:00:00,164.09,164.18,162.39,163.3,27969.0,162.9321,163.0215,161.2441,162.1477,27969.0
2024-12-10 10:30:00,163.57,165.51,163.57,165.22,40646.0,162.4158,164.3421,162.4158,164.0541,40646.0
2024-12-10 11:00:00,165.19,165.82,165.03,165.81,33065.0,164.0243,164.6499,163.8655,164.64,33065.0
2024-12-10 11:30:00,165.68,165.94,165.47,165.77,55911.0,164.5109,164.769,164.3024,164.6002,55911.0
2024-12-10 12:00:00,165.5,165.65,164.99,165.08,8086.0,164.3321,164.4811,163.8257,163.9151,8086.0
2024-12-10 12:30:00,165.02,167.0,165.02,165.18,34920.0,163.8555,165.8216,163.8555,164.0144,34920.0
2024-12-10 13:00:00,165.01,165.23,164.66,165.09,11727.0,163.8456,164.0641,163.4981,163.925,11727.0
2024-12-10 13:30:00,164.86,165.23,164.72,164.9,17426.0,163.6967,164.0641,163.5577,163.7364,17426.0
2024-12-10 14:00:00,164.82,164.94,164.2,164.92,13589.0,163.6569,163.7761,163.0413,163.7562,13589.0
2024-12-10 14:30:00,164.98,165.82,164.98,165.46,10781.0,163.8158,164.6499,163.8158,164.2924,10781.0
2024-12-10 15:00:00,165.51,166.02,164.83,164.98,14746.0,164.3421,164.8485,163.6669,163.8158,14746.0
2024-12-10 15:30:00,164.96,164.96,163.71,164.22,31647.0,163.796,163.796,162.5548,163.0612,31647.0
2024-12-11 09:30:00,165.89,166.34,163.77,164.25,89390.0,164.7194,165.1662,162.6144,163.091,89390.0
2024-12-11 10:00:00,164.2,164.75,163.06,164.47,40098.0,163.0413,163.5874,161.9094,163.3094,40098.0
2024-12-11 10:30:00,164.46,165.31,163.43,165.0,18133.0,163.2995,164.1435,162.2768,163.8357,18133.0
2024-12-11 11:00:00,164.9,165.04,164.02,164.9,16533.0,163.7364,163.8754,162.8626,163.7364,16533.0
2024-12-11 11:30:00,164.95,165.3,164.45,164.65,15114.0,163.786,164.1336,163.2896,163.4881,15114.0
2024-12-11 12:00:00,164.63,164.74,164.24,164.3,6369.0,163.4683,163.5775,163.081,163.1406,6369.0
2024-12-11 12:30:00,164.46,164.9,164.2,164.87,9978.0,163.2995,163.7364,163.0413,163.7066,9978.0
2024-12-11 13:00:00,164.81,165.24,164.56,164.87,20451.0,163.647,164.074,163.3988,163.7066,20451.0
2024-12-11 13:30:00,164.87,164.95,164.48,164.48,18264.0,163.7066,163.786,163.3193,163.3193,18264.0
2024-12-11 14:00:00,164.42,164.6,164.19,164.45,8719.0,163.2598,163.4385,163.0314,163.2896,8719.0
2024-12-11 14:30:00,164.77,165.09,164.76,164.99,14946.0,163.6073,163.925,163.5974,163.8257,14946.0
2024-12-11 15:00:00,165.03,165.22,164.53,164.81,23349.0,163.8655,164.0541,163.369,163.647,23349.0
2024-12-11 15:30:00,164.81,165.77,164.72,165.29,35988.0,163.647,164.6002,163.5577,164.1236,35988.0
2024-12-12 09:30:00,165.77,166.88,164.85,165.64,59461.0,164.6002,165.7024,163.6867,164.4712,59461.0
2024-12-12 10:00:00,165.82,165.82,164.42,165.33,30829.0,164.6499,164.6499,163.2598,164.1633,30829.0
2024-12-12 10:30:00,165.4,166.15,164.4,164.95,21820.0,164.2329,164.9776,163.2399,163.786,21820.0
2024-12-12 11:00:00,164.93,165.32,164.63,165.25,9633.0,163.7662,164.1534,163.4683,164.0839,9633.0
2024-12-12 11:30:00,165.15,165.38,164.5,164.5,5607.0,163.9846,164.213,163.3392,163.3392,5607.0
2024-12-12 12:00:00,164.46,165.04,164.31,164.39,8282.0,163.2995,163.8754,163.1505,163.23,8282.0
2024-12-12 12:30:00,164.3,164.42,163.92,164.12,14470.0,163.1406,163.2598,162.7633,162.9619,14470.0
2024-12-12 13:00:00,164.3,164.81,164.29,164.48,4100.0,163.1406,163.647,163.1307,163.3193,4100.0
2024-12-12 13:30:00,164.49,164.49,163.91,164.13,2742.0,163.3293,163.3293,162.7534,162.9718,2742.0
2024-12-12 14:00:00,164.41,164.42,163.19,163.5,6183.0,163.2498,163.2598,162.0384,162.3463,6183.0
2024-12-12 14:30:00,163.0,163.52,163.0,163.38,9370.0,161.8498,162.3661,161.8498,162.2271,9370.0
2024-12-12 15:00:00,163.24,164.27,163.24,164.05,8657.0,162.0881,163.1108,162.0881,162.8924,8657.0
2024-12-12 15:30:00,164.11,164.31,163.17,163.23,28976.0,162.952,163.1505,162.0186,162.0782,28976.0
2024-12-13 09:30:00,164.57,164.99,162.3,162.36,61077.0,163.4087,163.8257,161.1547,161.2143,61077.0
2024-12-13 10:00:00,162.37,162.59,161.38,162.09,32050.0,161.2242,161.4427,160.2412,160.9462,32050.0
2024-12-13 10:30:00,162.37,162.44,161.29,162.44,35089.0,161.2242,161.2937,160.1519,161.2937,35089.0
2024-12-13 11:00:00,162.5,163.2,162.3,162.86,17339.0,161.3533,162.0484,161.1547,161.7108,17339.0
2024-12-13 11:30:00,162.94,163.36,162.44,162.77,22328.0,161.7902,162.2072,161.2937,161.6214,22328.0
2024-12-13 12:00:00,162.3,162.3,161.77,161.78,10598.0,161.1547,161.1547,160.6285,160.6384,10598.0
2024-12-13 12:30:00,161.75,162.2,161.69,161.91,7101.0,160.6086,161.0554,160.549,160.7675,7101.0
2024-12-13 13:00:00,162.18,162.2,161.74,161.98,6440.0,161.0356,161.0554,160.5987,160.837,6440.0
2024-12-13 13:30:00,162.14,162.29,161.59,161.6,8830.0,160.9959,161.1448,160.4497,160.4597,8830.0
2024-12-13 14:00:00,161.67,162.28,161.62,161.62,10474.0,160.5292,161.1349,160.4795,160.4795,10474.0
2024-12-13 14:30:00,161.78,162.05,161.49,161.49,5788.0,160.6384,160.9065,160.3504,160.3504,5788.0
2024-12-13 15:00:00,161.59,161.76,161.41,161.45,18560.0,160.4497,160.6185,160.271,160.3107,18560.0
2024-12-13 15:30:00,161.41,162.2,161.35,161.59,48441.0,160.271,161.0554,160.2114,160.4497,48441.0
2024-12-16 09:30:00,163.18,163.28,160.57,162.11,92433.0,162.0285,162.1278,159.4369,160.9661,92433.0
2024-12-16 10:00:00,162.33,162.64,160.93,161.18,30771.0,161.1845,161.4923,159.7944,160.0426,30771.0
2024-12-16 10:30:00,161.2,162.55,161.19,162.17,18390.0,160.0625,161.403,160.0526,161.0256,18390.0
2024-12-16 11:00:00,162.2,162.2,161.06,161.36,12514.0,161.0554,161.0554,159.9235,160.2214,12514.0
2024-12-16 11:30:00,161.44,162.01,161.35,161.35,16995.0,160.3008,160.8668,160.2114,160.2114,16995.0
2024-12-16 12:00:00,161.53,161.98,161.16,161.82,13473.0,160.3902,160.837,160.0228,160.6781,13473.0
2024-12-16 12:30:00,161.79,161.95,161.6,161.82,6121.0,160.6483,160.8072,160.4597,160.6781,6121.0
2024-12-16 13:00:00,162.0,162.38,161.82,162.38,6306.0,160.8568,161.2342,160.6781,161.2342,6306.0
2024-12-16 13:30:00,162.49,162.74,162.31,162.49,27509.0,161.3434,161.5916,161.1647,161.3434,27509.0
2024-12-16 14:00:00,162.31,162.42,161.81,161.97,6246.0,161.1647,161.2739,160.6682,160.8271,6246.0
2024-12-16 14:30:00,162.14,162.33,161.62,162.27,12600.0,160.9959,161.1845,160.4795,161.1249,12600.0
2024-12-16 15:00:00,162.25,162.5,162.0,162.36,7777.0,161.1051,161.3533,160.8568,161.2143,7777.0
2024-12-16 15:30:00,162.34,162.34,160.94,161.63,22950.0,161.1944,161.1944,159.8043,160.4895,22950.0
2024-12-17 09:30:00,159.5,159.53,156.76,158.76,133861.0,158.3745,158.4043,155.6538,157.6397,133861.0
2024-12-17 10:00:00,158.98,159.02,157.44,157.72,36836.0,157.8582,157.8979,156.329,156.607,36836.0
2024-12-17 10:30:00,157.63,157.92,157.08,157.63,48865.0,156.5177,156.8056,155.9716,156.5177,48865.0
2024-12-17 11:00:00,157.92,158.64,157.52,157.62,23096.0,156.8056,157.5206,156.4085,156.5078,23096.0
2024-12-17 11:30:00,157.7,158.61,157.66,158.51,14330.0,156.5872,157.4908,156.5475,157.3915,14330.0
2024-12-17 12:00:00,158.54,158.54,157.43,157.43,14789.0,157.4213,157.4213,156.3191,156.3191,14789.0
2024-12-17 12:30:00,157.6,158.02,157.48,157.78,6435.0,156.4879,156.9049,156.3687,156.6666,6435.0
2024-12-17 13:00:00,158.0,158.11,156.96,157.02,35786.0,156.8851,156.9943,155.8524,155.912,35786.0
2024-12-17 13:30:00,157.09,157.3,156.8,157.21,14426.0,155.9815,156.19,155.6935,156.1006,14426.0
2024-12-17 14:00:00,157.17,157.35,156.85,157.05,5726.0,156.0609,156.2397,155.7432,155.9418,5726.0
2024-12-17 14:30:00,156.87,156.87,156.4,156.56,16814.0,155.763,155.763,155.2964,155.4552,16814.0
2024-12-17 15:00:00,156.63,157.05,156.56,157.0,12757.0,155.5247,155.9418,155.4552,155.8921,12757.0
2024-12-17 15:30:00,156.95,158.6,156.81,158.11,53444.0,155.8425,157.4808,155.7035,156.9943,53444.0
2024-12-18 09:30:00,158.78,159.15,157.26,159.08,54892.0,157.6596,158.027,156.1503,157.9574,54892.0
2024-12-18 10:00:00,159.12,159.55,158.64,158.98,46371.0,157.9972,158.4241,157.5206,157.8582,46371.0
2024-12-18 10:30:00,159.02,159.86,158.8,159.48,23731.0,157.8979,158.7319,157.6794,158.3546,23731.0
2024-12-18 11:00:00,159.47,159.76,158.33,158.8,38516.0,158.3447,158.6327,157.2127,157.6794,38516.0
2024-12-18 11:30:00,158.7,159.51,158.5,159.39,23587.0,157.5801,158.3844,157.3815,158.2653,23587.0
2024-12-18 12:00:00,159.23,159.7,158.62,159.13,14510.0,158.1064,158.5731,157.5007,158.0071,14510.0
2024-12-18 12:30:00,158.92,159.16,158.6,158.8,11225.0,157.7986,158.0369,157.4808,157.6794,11225.0
2024-12-18 13:00:00,158.72,158.73,157.93,158.18,7283.0,157.6,157.6099,156.8156,157.0638,7283.0
2024-12-18 13:30:00,158.04,159.16,158.03,159.02,6710.0,156.9248,158.0369,156.9149,157.8979,6710.0
2024-12-18 14:00:00,158.65,158.87,153.76,154.0,113426.0,157.5305,157.7489,152.675,152.9133,113426.0
2024-12-18 14:30:00,154.09,155.05,150.57,150.89,133980.0,153.0027,153.9559,149.5075,149.8252,133980.0
2024-12-18 15:00:00,151.16,152.19,149.25,149.48,156172.0,150.0933,151.1161,148.1968,148.4252,156172.0
2024-12-18 15:30:00,149.58,149.66,143.37,143.39,212032.0,148.5245,148.6039,142.3583,142.3782,212032.0
2024-12-19 09:30:00,147.9,151.64,147.83,149.73,173360.0,146.8563,150.5699,146.7868,148.6734,173360.0
2024-12-19 10:00:00,149.98,150.0,146.72,147.35,59295.0,148.9217,148.9415,145.6847,146.3102,59295.0
2024-12-19 10:30:00,147.2,148.23,146.44,147.86,43979.0,146.1613,147.184,145.4066,146.8166,43979.0
2024-12-19 11:00:00,147.52,148.72,146.58,148.47,37710.0,146.479,147.6706,145.5457,147.4223,37710.0
2024-12-19 11:30:00,148.27,148.63,147.77,147.91,38939.0,147.2237,147.5812,146.7273,146.8663,38939.0
2024-12-19 12:00:00,147.86,148.08,146.87,146.91,17053.0,146.8166,147.0351,145.8336,145.8733,17053.0
2024-12-19 12:30:00,147.0,147.63,146.48,147.29,19132.0,145.9627,146.5882,145.4464,146.2506,19132.0
2024-12-19 13:00:00,146.93,147.89,145.83,147.81,37651.0,145.8932,146.8464,144.8009,146.767,37651.0
2024-12-19 13:30:00,147.75,148.83,147.61,148.83,17488.0,146.7074,147.7798,146.5684,147.7798,17488.0
2024-12-19 14:00:00,148.77,148.82,147.2,147.61,24014.0,147.7202,147.7698,146.1613,146.5684,24014.0
2024-12-19 14:30:00,147.27,147.41,146.19,146.2,8579.0,146.2308,146.3698,145.1584,145.1683,8579.0
2024-12-19 15:00:00,146.15,147.23,145.94,146.87,26762.0,145.1187,146.1911,144.9102,145.8336,26762.0
2024-12-19 15:30:00,146.88,147.33,145.04,145.44,69517.0,145.8435,146.2904,144.0165,144.4137,69517.0
2024-12-20 09:30:00,143.94,147.11,143.42,145.9,114674.0,142.9243,146.0719,142.408,144.8705,114674.0
2024-12-20 10:00:00,146.0,148.53,145.27,148.42,59300.0,144.9697,147.4819,144.2449,147.3727,59300.0
2024-12-20 10:30:00,148.59,150.0,148.59,149.34,87254.0,147.5415,148.9415,147.5415,148.2862,87254.0
2024-12-20 11:00:00,149.14,152.16,149.14,151.97,81169.0,148.0876,151.0863,148.0876,150.8976,81169.0
2024-12-20 11:30:00,152.28,154.0,152.21,153.85,87037.0,151.2054,152.9133,151.1359,152.7644,87037.0
2024-12-20 12:00:00,153.58,154.8,153.4,154.62,36650.0,152.4963,153.7077,152.3175,153.5289,36650.0
2024-12-20 12:30:00,154.47,154.55,153.45,154.11,26824.0,153.38,153.4594,152.3672,153.0225,26824.0
2024-12-20 13:00:00,153.8,153.9,151.66,151.84,59855.0,152.7147,152.814,150.5898,150.7685,59855.0
2024-12-20 13:30:00,151.74,152.95,151.69,152.18,37757.0,150.6692,151.8707,150.6196,151.1061,37757.0
2024-12-20 14:00:00,152.0,153.03,151.85,152.98,14040.0,150.9274,151.9501,150.7785,151.9005,14040.0
2024-12-20 14:30:00,152.91,153.41,152.0,152.4,33936.0,151.831,152.3275,150.9274,151.3246,33936.0
2024-12-20 15:00:00,152.55,152.96,151.97,152.33,26133.0,151.4735,151.8806,150.8976,151.2551,26133.0
2024-12-20 15:30:00,152.41,153.31,150.91,151.46,95442.0,151.3345,152.2282,149.8451,150.3912,95442.0
2024-12-23 09:30:00,148.98,150.0,147.94,148.36,87569.0,148.1144,149.1285,147.0805,147.498,87569.0
2024-12-23 10:00:00,148.22,148.99,147.2,148.91,75895.0,147.3589,148.1244,146.3448,148.0448,75895.0
2024-12-23 10:30:00,149.1,149.1,147.61,147.71,38430.0,148.2337,148.2337,146.7524,146.8518,38430.0
2024-12-23 11:00:00,147.74,149.13,147.31,148.99,105220.0,146.8816,148.2636,146.4541,148.1244,105220.0
2024-12-23 11:30:00,149.14,150.85,148.96,150.85,40697.0,148.2735,149.9736,148.0946,149.9736,40697.0
2024-12-23 12:00:00,150.96,151.15,150.0,150.82,38578.0,150.0829,150.2718,149.1285,149.9437,38578.0
2024-12-23 12:30:00,150.65,151.0,150.26,150.67,7021.0,149.7747,150.1227,149.387,149.7946,7021.0
2024-12-23 13:00:00,150.8,151.21,150.65,151.16,12750.0,149.9239,150.3315,149.7747,150.2818,12750.0
2024-12-23 13:30:00,151.22,151.51,150.9,150.92,32364.0,150.3414,150.6297,150.0233,150.0432,32364.0
2024-12-23 14:00:00,150.85,151.08,150.41,150.68,17780.0,149.9736,150.2022,149.5361,149.8046,17780.0
2024-12-23 14:30:00,150.7,150.92,150.41,150.58,13209.0,149.8244,150.0432,149.5361,149.7051,13209.0
2024-12-23 15:00:00,150.49,151.07,150.21,150.87,26819.0,149.6157,150.1923,149.3373,149.9935,26819.0
2024-12-23 15:30:00,150.93,152.7,150.86,152.27,62125.0,150.0531,151.8128,149.9835,151.3853,62125.0
2024-12-24 09:30:00,153.36,154.34,152.31,153.29,75043.0,152.469,153.4433,151.4251,152.3994,75043.0
2024-12-24 10:00:00,153.37,155.16,153.31,155.02,40003.0,152.4789,154.2585,152.4193,154.1193,40003.0
2024-12-24 10:30:00,154.83,155.89,154.74,155.88,40662.0,153.9305,154.9843,153.841,154.9744,40662.0
2024-12-24 11:00:00,155.79,155.95,154.89,155.56,10143.0,154.8849,155.0439,153.9901,154.6562,10143.0
2024-12-24 11:30:00,155.49,156.33,155.49,155.82,34725.0,154.5866,155.4217,154.5866,154.9147,34725.0
2024-12-24 12:00:00,155.64,157.2,155.64,157.01,32570.0,154.7357,156.2867,154.7357,156.0978,32570.0
2024-12-24 12:30:00,157.0,157.77,156.23,157.54,96598.0,156.0878,156.8534,155.3223,156.6247,96598.0
2024-12-26 09:30:00,155.9,156.94,155.2,156.79,46982.0,154.9942,156.0282,154.2983,155.8791,46982.0
2024-12-26 10:00:00,156.79,157.15,156.4,156.65,43531.0,155.8791,156.237,155.4913,155.7399,43531.0
2024-12-26 10:30:00,156.72,157.15,156.02,157.01,20895.0,155.8095,156.237,155.1135,156.0978,20895.0
2024-12-26 11:00:00,156.92,157.74,156.9,157.28,11400.0,156.0083,156.8235,155.9884,156.3662,11400.0
2024-12-26 11:30:00,157.49,158.33,157.49,158.16,15211.0,156.575,157.4101,156.575,157.2411,15211.0
2024-12-26 12:00:00,158.27,158.64,158.11,158.23,9010.0,157.3505,157.7183,157.1914,157.3107,9010.0
2024-12-26 12:30:00,158.01,158.25,157.43,157.81,14928.0,157.092,157.3306,156.5153,156.8931,14928.0
2024-12-26 13:00:00,157.88,158.5,157.88,158.17,4743.0,156.9627,157.5791,156.9627,157.251,4743.0
2024-12-26 13:30:00,158.18,158.35,157.68,157.93,16591.0,157.261,157.43,156.7639,157.0124,16591.0
2024-12-26 14:00:00,157.9,157.9,157.39,157.66,12516.0,156.9826,156.9826,156.4756,156.744,12516.0
2024-12-26 14:30:00,157.59,158.14,157.56,158.05,12652.0,156.6744,157.2212,156.6446,157.1317,12652.0
2024-12-26 15:00:00,158.03,158.38,157.8,158.24,13980.0,157.1119,157.4598,156.8832,157.3206,13980.0
2024-12-26 15:30:00,157.93,158.81,157.87,158.52,21370.0,157.0124,157.8873,156.9528,157.599,21370.0
2024-12-27 09:30:00,156.15,159.1,155.2,158.7,80332.0,155.2428,158.1756,154.2983,157.778,80332.0
2024-12-27 10:00:00,158.84,158.92,155.05,155.05,147623.0,157.9172,157.9967,154.1492,154.1492,147623.0
2024-12-27 10:30:00,155.04,156.3,154.73,155.31,56650.0,154.1392,155.3919,153.831,154.4077,56650.0
2024-12-27 11:00:00,155.22,155.35,153.97,155.35,45239.0,154.3182,154.4474,153.0754,154.4474,45239.0
2024-12-27 11:30:00,155.33,155.68,153.3,153.66,60122.0,154.4275,154.7755,152.4093,152.7672,60122.0
2024-12-27 12:00:00,153.41,153.68,152.69,153.24,36950.0,152.5187,152.7871,151.8029,152.3497,36950.0
2024-12-27 12:30:00,153.3,153.87,152.61,153.25,26036.0,152.4093,152.976,151.7233,152.3596,26036.0
2024-12-27 13:00:00,153.37,153.76,153.25,153.57,9985.0,152.4789,152.8667,152.3596,152.6778,9985.0
2024-12-27 13:30:00,153.56,154.42,153.56,154.26,23893.0,152.6678,153.5228,152.6678,153.3638,23893.0
2024-12-27 14:00:00,154.2,155.34,154.11,155.11,15736.0,153.3041,154.4375,153.2146,154.2088,15736.0
2024-12-27 14:30:00,155.02,155.9,154.72,155.66,13015.0,154.1193,154.9942,153.8211,154.7556,13015.0
2024-12-27 15:00:00,155.76,155.76,153.86,154.06,27243.0,154.855,154.855,152.9661,153.1649,27243.0
2024-12-27 15:30:00,154.05,155.56,153.14,154.94,62969.0,153.155,154.6562,152.2503,154.0398,62969.0
2024-12-30 09:30:00,150.36,150.45,147.74,147.81,127578.0,149.4864,149.5759,146.8816,146.9512,127578.0
2024-12-30 10:00:00,147.71,148.37,146.47,147.03,85084.0,146.8518,147.508,145.619,146.1758,85084.0
2024-12-30 10:30:00,147.17,149.34,147.13,149.34,37085.0,146.315,148.4723,146.2752,148.4723,37085.0
2024-12-30 11:00:00,149.3,150.67,148.94,150.19,27618.0,148.4326,149.7946,148.0747,149.3174,27618.0
2024-12-30 11:30:00,150.4,151.58,150.27,151.0,43667.0,149.5262,150.6993,149.3969,150.1227,43667.0
2024-12-30 12:00:00,151.18,151.75,150.99,151.53,8609.0,150.3017,150.8683,150.1128,150.6496,8609.0
2024-12-30 12:30:00,151.3,151.95,150.76,151.61,27582.0,150.421,151.0672,149.8841,150.7292,27582.0
2024-12-30 13:00:00,151.74,152.57,151.14,151.89,17767.0,150.8584,151.6836,150.2619,151.0075,17767.0
2024-12-30 13:30:00,151.82,152.51,151.74,152.35,21154.0,150.9379,151.6239,150.8584,151.4649,21154.0
2024-12-30 14:00:00,152.29,152.29,151.08,151.91,27373.0,151.4052,151.4052,150.2022,151.0274,27373.0
2024-12-30 14:30:00,151.81,152.2,151.8,152.07,8719.0,150.928,151.3157,150.9181,151.1865,8719.0
2024-12-30 15:00:00,152.01,152.34,151.41,151.41,10519.0,151.1268,151.4549,150.5303,150.5303,10519.0
2024-12-30 15:30:00,151.53,152.11,150.39,150.51,41635.0,150.6496,151.2263,149.5162,149.6356,41635.0
2024-12-31 09:30:00,151.63,152.59,151.12,152.53,45705.0,150.749,151.7035,150.242,151.6438,45705.0
2024-12-31 10:00:00,152.55,153.05,151.92,152.0,67397.0,151.6637,152.1608,151.0374,151.1169,67397.0
2024-12-31 10:30:00,151.77,151.98,150.91,151.1,27733.0,150.8882,151.097,150.0332,150.2221,27733.0
2024-12-31 11:00:00,151.11,151.15,150.25,150.53,29432.0,150.2321,150.2718,149.3771,149.6554,29432.0
2024-12-31 11:30:00,150.51,150.85,150.02,150.09,39376.0,149.6356,149.9736,149.1484,149.218,39376.0
2024-12-31 12:00:00,150.1,150.25,149.5,149.72,35235.0,149.2279,149.3771,148.6314,148.8501,35235.0
2024-12-31 12:30:00,149.63,151.2,149.37,151.2,30418.0,148.7607,150.3215,148.5022,150.3215,30418.0
2024-12-31 13:00:00,151.15,151.3,149.59,149.8,27110.0,150.2718,150.421,148.7209,148.9297,27110.0
2024-12-31 13:30:00,149.7,151.2,149.69,150.19,12415.0,148.8303,150.3215,148.8203,149.3174,12415.0
2024-12-31 14:00:00,150.14,150.95,149.66,149.8,27261.0,149.2677,150.073,148.7905,148.9297,27261.0
2024-12-31 14:30:00,149.75,150.45,149.36,150.45,19596.0,148.88,149.5759,148.4922,149.5759,19596.0
2024-12-31 15:00:00,150.37,151.11,149.71,151.11,23017.0,149.4964,150.2321,148.8402,150.2321,23017.0
2024-12-31 15:30:00,151.1,151.17,149.93,150.75,52542.0,150.2221,150.2917,149.0589,149.8742,52542.0
2025-01-02 09:30:00,153.08,154.87,151.68,154.5,192063.0,152.1906,153.9702,150.7988,153.6024,192063.0
2025-01-02 10:00:00,154.57,154.85,152.03,152.47,92333.0,153.672,153.9503,151.1467,151.5842,92333.0
2025-01-02 10:30:00,152.28,153.08,151.5,152.48,47260.0,151.3953,152.1906,150.6198,151.5941,47260.0
2025-01-02 11:00:00,152.44,152.49,150.51,152.36,48966.0,151.5543,151.604,149.6356,151.4748,48966.0
2025-01-02 11:30:00,152.19,153.04,151.92,152.04,57189.0,151.3058,152.1509,151.0374,151.1567,57189.0
2025-01-02 12:00:00,152.21,152.8,150.11,150.11,23175.0,151.3257,151.9122,149.2379,149.2379,23175.0
2025-01-02 12:30:00,150.0,150.1,147.86,149.32,93903.0,149.1285,149.2279,147.0009,148.4525,93903.0
2025-01-02 13:00:00,149.12,149.12,148.12,148.44,39437.0,148.2536,148.2536,147.2594,147.5776,39437.0
2025-01-02 13:30:00,148.35,148.6,147.25,148.22,71196.0,147.4881,147.7366,146.3945,147.3589,71196.0
2025-01-02 14:00:00,148.14,149.42,147.99,149.4,13580.0,147.2793,148.5519,147.1302,148.532,13580.0
2025-01-02 14:30:00,149.31,149.84,148.53,149.01,35805.0,148.4425,148.9694,147.6671,148.1443,35805.0
2025-01-02 15:00:00,148.92,150.64,148.91,150.43,21472.0,148.0548,149.7648,148.0448,149.556,21472.0
2025-01-02 15:30:00,150.17,150.83,149.21,149.76,24198.0,149.2975,149.9537,148.3431,148.8899,24198.0
2025-01-03 09:30:00,152.23,152.93,148.49,148.62,121901.0,151.3456,152.0415,147.6273,147.7565,121901.0
2025-01-03 10:00:00,148.79,150.43,148.12,150.43,39312.0,147.9255,149.556,147.2594,149.556,39312.0
2025-01-03 10:30:00,150.16,151.45,150.15,151.29,31895.0,149.2876,150.5701,149.2776,150.411,31895.0
2025-01-03 11:00:00,151.28,151.69,150.58,151.0,15552.0,150.4011,150.8087,149.7051,150.1227,15552.0
2025-01-03 11:30:00,151.03,151.78,151.03,151.27,19846.0,150.1525,150.8982,150.1525,150.3911,19846.0
2025-01-03 12:00:00,151.31,151.78,151.02,151.3,14486.0,150.4309,150.8982,150.1426,150.421,14486.0
2025-01-03 12:30:00,151.25,151.6,151.0,151.51,16287.0,150.3713,150.7192,150.1227,150.6297,16287.0
2025-01-03 13:00:00,151.37,151.83,151.1,151.8,28404.0,150.4906,150.9479,150.2221,150.9181,28404.0
2025-01-03 13:30:00,151.75,152.09,151.57,151.78,36275.0,150.8683,151.2064,150.6894,150.8982,36275.0
2025-01-03 14:00:00,151.75,152.5,151.75,152.3,18775.0,150.8683,151.614,150.8683,151.4152,18775.0
2025-01-03 14:30:00,152.37,152.8,152.3,152.36,19968.0,151.4847,151.9122,151.4152,151.4748,19968.0
2025-01-03 15:00:00,152.14,153.0,151.99,152.92,24946.0,151.2561,152.1111,151.107,152.0315,24946.0
2025-01-03 15:30:00,152.94,153.34,152.5,153.18,64960.0,152.0514,152.4491,151.614,152.29,64960.0
2025-01-06 09:30:00,154.92,155.37,152.34,155.06,95312.0,154.0199,154.4673,151.4549,154.1591,95312.0
2025-01-06 10:00:00,155.01,156.1,154.31,154.98,73772.0,154.1094,155.1931,153.4135,154.0796,73772.0
2025-01-06 10:30:00,155.06,155.19,153.55,153.97,57424.0,154.1591,154.2884,152.6579,153.0754,57424.0
2025-01-06 11:00:00,154.0,156.15,153.45,155.97,46912.0,153.1053,155.2428,152.5585,155.0638,46912.0
2025-01-06 11:30:00,156.09,157.02,155.98,156.48,38833.0,155.1831,156.1077,155.0738,155.5709,38833.0
2025-01-06 12:00:00,156.48,156.58,155.69,155.99,28761.0,155.5709,155.6703,154.7855,155.0837,28761.0
2025-01-06 12:30:00,155.91,155.92,154.85,155.25,11415.0,155.0042,155.0141,153.9503,154.348,11415.0
2025-01-06 13:00:00,155.11,155.11,154.14,154.7,21138.0,154.2088,154.2088,153.2445,153.8012,21138.0
2025-01-06 13:30:00,154.52,154.52,153.19,153.45,24705.0,153.6223,153.6223,152.3,152.5585,24705.0
2025-01-06 14:00:00,153.46,153.64,152.56,153.13,68000.0,152.5684,152.7474,151.6736,152.2403,68000.0
2025-01-06 14:30:00,152.89,153.25,152.3,152.45,27697.0,152.0017,152.3596,151.4152,151.5643,27697.0
2025-01-06 15:00:00,152.19,152.43,151.4,151.84,33803.0,151.3058,151.5444,150.5204,150.9578,33803.0
2025-01-06 15:30:00,152.09,152.29,150.9,151.43,43894.0,151.2064,151.4052,150.0233,150.5502,43894.0
2025-01-07 09:30:00,153.75,154.44,150.88,151.84,81566.0,152.8567,153.5427,150.0034,150.9578,81566.0
2025-01-07 10:00:00,151.58,152.6,148.55,152.11,135730.0,150.6993,151.7134,147.6869,151.2263,135730.0
2025-01-07 10:30:00,152.09,153.67,150.89,153.64,66363.0,151.2064,152.7772,150.0133,152.7474,66363.0
2025-01-07 11:00:00,153.8,154.55,153.25,153.75,57979.0,152.9064,153.6521,152.3596,152.8567,57979.0
2025-01-07 11:30:00,153.9,154.37,152.6,152.62,11993.0,153.0059,153.4731,151.7134,151.7333,11993.0
2025-01-07 12:00:00,153.04,153.27,152.33,152.59,23806.0,152.1509,152.3795,151.445,151.7035,23806.0
2025-01-07 12:30:00,152.61,153.26,151.86,152.55,7374.0,151.7233,152.3696,150.9777,151.6637,7374.0
2025-01-07 13:00:00,152.61,153.59,152.61,153.28,14206.0,151.7233,152.6977,151.7233,152.3895,14206.0
2025-01-07 13:30:00,153.13,153.51,152.61,152.79,5617.0,152.2403,152.6181,151.7233,151.9023,5617.0
2025-01-07 14:00:00,152.64,152.85,151.96,152.23,15566.0,151.7532,151.962,151.0771,151.3456,15566.0
2025-01-07 14:30:00,151.95,152.01,151.63,151.71,2820.0,151.0672,151.1268,150.749,150.8286,2820.0
2025-01-07 15:00:00,151.57,151.61,149.39,149.48,25276.0,150.6894,150.7292,148.5221,148.6115,25276.0
2025-01-07 15:30:00,149.67,150.69,149.17,150.54,75908.0,148.8004,149.8145,148.3033,149.6654,75908.0
2025-01-08 09:30:00,150.65,151.4,148.3,148.39,113843.0,149.7747,150.5204,147.4384,147.5279,113843.0
2025-01-08 10:00:00,148.18,150.16,147.63,147.75,117554.0,147.3191,149.2876,146.7723,146.8916,117554.0
2025-01-08 10:30:00,147.92,150.13,147.87,150.03,24639.0,147.0606,149.2578,147.0109,149.1583,24639.0
2025-01-08 11:00:00,150.1,150.62,149.59,150.06,30418.0,149.2279,149.7449,148.7209,149.1882,30418.0
2025-01-08 11:30:00,150.18,151.42,150.18,151.36,11208.0,149.3075,150.5403,149.3075,150.4806,11208.0
2025-01-08 12:00:00,151.19,151.29,149.35,149.39,12457.0,150.3116,150.411,148.4823,148.5221,12457.0
2025-01-08 12:30:00,149.49,150.17,149.23,150.08,50825.0,148.6215,149.2975,148.363,149.208,50825.0
2025-01-08 13:00:00,150.18,151.19,150.18,151.08,46380.0,149.3075,150.3116,149.3075,150.2022,46380.0
2025-01-08 13:30:00,150.7,151.28,149.77,150.42,21929.0,149.8244,150.4011,148.8998,149.5461,21929.0
2025-01-08 14:00:00,150.43,152.06,150.17,151.69,27547.0,149.556,151.1765,149.2975,150.8087,27547.0
2025-01-08 14:30:00,151.25,151.32,150.47,150.65,25015.0,150.3713,150.4408,149.5958,149.7747,25015.0
2025-01-08 15:00:00,150.89,151.57,150.41,151.57,38529.0,150.0133,150.6894,149.5361,150.6894,38529.0
2025-01-08 15:30:00,151.59,152.02,150.9,151.94,27338.0,150.7093,151.1368,150.0233,151.0572,27338.0
2025-01-10 09:30:00,147.93,148.45,144.27,144.49,150907.0,147.0705,147.5875,143.4318,143.6505,150907.0
2025-01-10 10:00:00,144.26,144.43,141.68,142.97,124109.0,143.4219,143.5909,140.8569,142.1394,124109.0
2025-01-10 10:30:00,142.87,143.5,141.45,141.69,86428.0,142.0399,142.6663,140.6282,140.8668,86428.0
2025-01-10 11:00:00,141.67,141.68,140.62,140.71,69410.0,140.8469,140.8569,139.803,139.8925,69410.0
2025-01-10 11:30:00,140.83,141.53,140.1,140.16,46933.0,140.0118,140.7077,139.286,139.3457,46933.0
2025-01-10 12:00:00,140.17,140.29,139.26,140.25,55750.0,139.3556,139.4749,138.4509,139.4352,55750.0
2025-01-10 12:30:00,140.3,141.45,140.16,141.33,38492.0,139.4849,140.6282,139.3457,140.5089,38492.0
2025-01-10 13:00:00,141.36,142.87,141.0,142.62,32968.0,140.5387,142.0399,140.1808,141.7914,32968.0
2025-01-10 13:30:00,142.41,143.15,142.06,143.1,58253.0,141.5826,142.3183,141.2346,142.2686,58253.0
2025-01-10 14:00:00,142.94,142.94,141.36,142.01,33333.0,142.1095,142.1095,140.5387,141.1849,33333.0
2025-01-10 14:30:00,141.78,141.92,141.29,141.73,37649.0,140.9563,141.0955,140.4691,140.9066,37649.0
2025-01-10 15:00:00,141.89,141.92,140.41,140.74,54422.0,141.0656,141.0955,139.5942,139.9223,54422.0
2025-01-10 15:30:00,140.61,141.64,140.3,140.78,82039.0,139.7931,140.8171,139.4849,139.9621,82039.0
2025-01-13 09:30:00,138.72,142.35,138.22,142.22,113554.0,137.914,141.523,137.417,141.3937,113554.0
2025-01-13 10:00:00,142.0,142.02,140.36,140.77,42676.0,141.175,141.1949,139.5445,139.9521,42676.0
2025-01-13 10:30:00,140.75,142.54,140.5,142.0,58988.0,139.9323,141.7119,139.6837,141.175,58988.0
2025-01-13 11:00:00,141.8,142.03,141.1,141.1,91547.0,140.9762,141.2048,140.2802,140.2802,91547.0
2025-01-13 11:30:00,141.02,141.74,140.24,140.32,70547.0,140.2007,140.9165,139.4252,139.5048,70547.0
2025-01-13 12:00:00,140.23,141.5,140.07,141.04,33747.0,139.4153,140.6779,139.2562,140.2206,33747.0
2025-01-13 12:30:00,140.74,141.6,140.7,141.6,14267.0,139.9223,140.7773,139.8825,140.7773,14267.0
2025-01-13 13:00:00,141.62,142.03,141.24,142.03,21476.0,140.7972,141.2048,140.4194,141.2048,21476.0
2025-01-13 13:30:00,142.1,142.55,141.93,142.52,62660.0,141.2744,141.7218,141.1054,141.692,62660.0
2025-01-13 14:00:00,142.45,142.65,141.96,142.62,11239.0,141.6224,141.8212,141.1352,141.7914,11239.0
2025-01-13 14:30:00,142.7,142.94,142.2,142.78,52635.0,141.8709,142.1095,141.3738,141.9505,52635.0
2025-01-13 15:00:00,142.79,143.4,142.48,143.05,81509.0,141.9604,142.5669,141.6522,142.2189,81509.0
2025-01-13 15:30:00,143.03,143.92,142.91,143.62,58560.0,142.199,143.0838,142.0797,142.7856,58560.0
2025-01-14 09:30:00,145.44,146.29,144.83,145.02,104080.0,144.595,145.4401,143.9886,144.1774,104080.0
2025-01-14 10:00:00,145.32,147.13,145.32,146.84,63880.0,144.4757,146.2752,144.4757,145.9869,63880.0
2025-01-14 10:30:00,146.89,147.56,146.5,146.69,52922.0,146.0366,146.7027,145.6488,145.8377,52922.0
2025-01-14 11:00:00,146.72,146.72,145.53,145.99,53188.0,145.8676,145.8676,144.6845,145.1418,53188.0
2025-01-14 11:30:00,146.08,146.18,144.62,144.62,37224.0,145.2313,145.3307,143.7798,143.7798,37224.0
2025-01-14 12:00:00,144.54,145.97,144.46,145.94,39557.0,143.7002,145.1219,143.6207,145.0921,39557.0
2025-01-14 12:30:00,145.89,146.87,145.14,146.81,51516.0,145.0424,146.0167,144.2967,145.957,51516.0
2025-01-14 13:00:00,146.74,147.76,146.67,147.56,23885.0,145.8875,146.9015,145.8179,146.7027,23885.0
2025-01-14 13:30:00,147.58,148.98,147.43,148.97,27458.0,146.7226,148.1144,146.5734,148.1045,27458.0
2025-01-14 14:00:00,148.88,149.28,148.3,148.78,32077.0,148.015,148.4127,147.4384,147.9156,32077.0
2025-01-14 14:30:00,148.76,149.12,147.38,147.64,30746.0,147.8957,148.2536,146.5237,146.7822,30746.0
2025-01-14 15:00:00,147.83,148.39,146.97,148.09,58059.0,146.9711,147.5279,146.1161,147.2296,58059.0
2025-01-14 15:30:00,148.14,149.39,147.56,149.15,108173.0,147.2793,148.5221,146.7027,148.2835,108173.0
2025-01-15 09:30:00,158.73,159.98,155.96,159.56,280759.0,157.8078,159.0505,155.0539,158.633,280759.0
2025-01-15 10:00:00,159.46,160.35,158.54,158.7,157804.0,158.5336,159.4184,157.6189,157.778,157804.0
2025-01-15 10:30:00,158.83,159.32,157.46,158.92,64040.0,157.9072,158.3944,156.5452,157.9967,64040.0
2025-01-15 11:00:00,159.07,159.38,158.13,159.1,43951.0,158.1458,158.454,157.2113,158.1756,43951.0
2025-01-15 11:30:00,158.93,159.13,158.1,159.0,32999.0,158.0066,158.2055,157.1815,158.0762,32999.0
2025-01-15 12:00:00,158.96,159.45,158.81,159.09,20991.0,158.0365,158.5236,157.8873,158.1657,20991.0
2025-01-15 12:30:00,159.0,159.6,158.65,158.75,36190.0,158.0762,158.6727,157.7283,157.8277,36190.0
2025-01-15 13:00:00,158.75,159.46,158.75,159.42,25038.0,157.8277,158.5336,157.8277,158.4938,25038.0
2025-01-15 13:30:00,159.5,160.79,159.48,160.66,56220.0,158.5733,159.8558,158.5534,159.7266,56220.0
2025-01-15 14:00:00,160.53,160.59,159.87,160.32,32376.0,159.5973,159.657,158.9412,159.3886,32376.0
2025-01-15 14:30:00,160.3,161.21,160.25,160.97,75507.0,159.3687,160.2734,159.319,160.0348,75507.0
2025-01-15 15:00:00,161.05,161.55,160.91,161.3,69253.0,160.1143,160.6114,159.9751,160.3629,69253.0
2025-01-15 15:30:00,161.15,161.65,160.59,160.59,119340.0,160.2137,160.7108,159.657,159.657,119340.0
2025-01-16 09:30:00,160.3,163.24,160.11,161.96,123606.0,159.3687,162.2916,159.1798,161.019,123606.0
2025-01-16 10:00:00,161.75,162.92,161.27,161.85,35815.0,160.8102,161.9734,160.333,160.9097,35815.0
2025-01-16 10:30:00,162.05,162.73,161.0,161.82,63942.0,161.1085,161.7846,160.0646,160.8798,63942.0
2025-01-16 11:00:00,161.92,162.33,160.81,162.26,36267.0,160.9793,161.3869,159.8757,161.3173,36267.0
2025-01-16 11:30:00,162.2,162.88,162.11,162.53,20982.0,161.2576,161.9337,161.1682,161.5857,20982.0
2025-01-16 12:00:00,162.79,162.93,161.79,162.13,33407.0,161.8442,161.9834,160.85,161.188,33407.0
2025-01-16 12:30:00,162.17,162.24,161.44,161.86,21482.0,161.2278,161.2974,160.502,160.9196,21482.0
2025-01-16 13:00:00,161.78,162.05,161.58,161.75,17874.0,160.8401,161.1085,160.6412,160.8102,17874.0
2025-01-16 13:30:00,161.5,161.9,161.18,161.2,15601.0,160.5617,160.9594,160.2436,160.2634,15601.0
2025-01-16 14:00:00,161.18,161.57,160.88,161.53,24759.0,160.2436,160.6313,159.9453,160.5915,24759.0
2025-01-16 14:30:00,161.46,161.47,160.87,161.21,8675.0,160.5219,160.5319,159.9354,160.2734,8675.0
2025-01-16 15:00:00,161.1,161.99,161.08,161.69,20321.0,160.164,161.0489,160.1441,160.7506,20321.0
2025-01-16 15:30:00,161.95,163.9,161.95,163.37,78816.0,161.0091,162.9478,161.0091,162.4208,78816.0
2025-01-17 09:30:00,164.75,166.02,162.49,165.49,167470.0,163.7928,165.0554,161.5459,164.5285,167470.0
2025-01-17 10:00:00,165.57,166.1,164.73,165.63,101574.0,164.6081,165.135,163.7729,164.6677,101574.0
2025-01-17 10:30:00,165.64,166.18,165.53,165.79,45773.0,164.6776,165.2145,164.5683,164.8268,45773.0
2025-01-17 11:00:00,165.85,167.08,165.45,166.58,49677.0,164.8864,166.1093,164.4888,165.6122,49677.0
2025-01-17 11:30:00,166.62,167.37,166.55,167.06,48833.0,165.652,166.3976,165.5824,166.0894,48833.0
2025-01-17 12:00:00,167.14,167.79,166.75,167.62,42289.0,166.1689,166.8152,165.7812,166.6461,42289.0
2025-01-17 12:30:00,167.6,167.8,167.07,167.31,63629.0,166.6263,166.8251,166.0993,166.3379,63629.0
2025-01-17 13:00:00,167.27,167.47,166.63,166.82,40968.0,166.2982,166.497,165.6619,165.8508,40968.0
2025-01-17 13:30:00,166.6,167.09,166.5,166.93,30451.0,165.6321,166.1192,165.5327,165.9602,30451.0
2025-01-17 14:00:00,167.0,167.52,166.77,167.38,15403.0,166.0297,166.5467,165.8011,166.4075,15403.0
2025-01-17 14:30:00,167.43,167.54,167.12,167.53,17574.0,166.4572,166.5666,166.149,166.5567,17574.0
2025-01-17 15:00:00,167.15,168.13,166.93,168.12,37988.0,166.1789,167.1532,165.9602,167.1432,37988.0
2025-01-17 15:30:00,168.04,168.25,167.05,167.4,81386.0,167.0637,167.2725,166.0795,166.4274,81386.0
2025-01-21 09:30:00,169.16,172.1,169.0,171.97,130919.0,168.1772,171.1001,168.0181,170.9709,130919.0
2025-01-21 10:00:00,171.97,172.18,170.21,170.62,75835.0,170.9709,171.1796,169.2211,169.6287,75835.0
2025-01-21 10:30:00,170.56,171.21,169.98,170.71,35364.0,169.5691,170.2153,168.9924,169.7182,35364.0
2025-01-21 11:00:00,170.7,172.0,170.68,171.77,22325.0,169.7082,171.0007,169.6884,170.772,22325.0
2025-01-21 11:30:00,171.77,171.89,170.77,170.9,20342.0,170.772,170.8913,169.7778,169.9071,20342.0
2025-01-21 12:00:00,170.72,170.95,169.92,170.27,46394.0,169.7281,169.9568,168.9328,169.2807,46394.0
2025-01-21 12:30:00,170.27,170.74,170.21,170.5,67586.0,169.2807,169.748,169.2211,169.5094,67586.0
2025-01-21 13:00:00,170.51,170.83,170.31,170.62,24833.0,169.5194,169.8375,169.3205,169.6287,24833.0
2025-01-21 13:30:00,170.52,170.9,170.29,170.9,9251.0,169.5293,169.9071,169.3006,169.9071,9251.0
2025-01-21 14:00:00,170.89,171.45,170.64,170.93,13600.0,169.8971,170.4539,169.6486,169.9369,13600.0
2025-01-21 14:30:00,170.98,171.0,170.42,170.44,26457.0,169.9866,170.0065,169.4299,169.4498,26457.0
2025-01-21 15:00:00,170.41,170.98,170.24,170.92,20388.0,169.4199,169.9866,169.2509,169.927,20388.0
2025-01-21 15:30:00,170.96,171.89,170.73,171.38,44765.0,169.9667,170.8913,169.7381,170.3843,44765.0
2025-01-22 09:30:00,171.33,171.63,168.45,169.09,97414.0,170.3346,170.6328,167.4713,168.1076,97414.0
2025-01-22 10:00:00,169.17,169.83,168.24,169.3,56882.0,168.1871,168.8433,167.2625,168.3164,56882.0
2025-01-22 10:30:00,169.49,169.49,168.06,168.71,51813.0,168.5053,168.5053,167.0836,167.7298,51813.0
2025-01-22 11:00:00,168.81,168.86,167.48,167.99,94362.0,167.8292,167.8789,166.507,167.014,94362.0
2025-01-22 11:30:00,167.99,168.71,167.99,168.1,75243.0,167.014,167.7298,167.014,167.1234,75243.0
2025-01-22 12:00:00,168.1,168.2,167.13,167.93,18378.0,167.1234,167.2228,166.159,166.9543,18378.0
2025-01-22 12:30:00,167.87,168.45,167.87,168.3,5982.0,166.8947,167.4713,166.8947,167.3222,5982.0
2025-01-22 13:00:00,168.1,169.84,168.01,169.73,22416.0,167.1234,168.8532,167.0339,168.7439,22416.0
2025-01-22 13:30:00,169.86,170.07,169.17,169.17,12595.0,168.8731,169.0819,168.1871,168.1871,12595.0
2025-01-22 14:00:00,169.11,169.47,168.97,169.35,7327.0,168.1275,168.4854,167.9883,168.3661,7327.0
2025-01-22 14:30:00,169.36,170.31,169.36,170.08,9157.0,168.376,169.3205,168.376,169.0919,9157.0
2025-01-22 15:00:00,170.27,170.81,170.1,170.29,18345.0,169.2807,169.8176,169.1117,169.3006,18345.0
2025-01-22 15:30:00,170.14,170.16,169.0,169.09,32103.0,169.1515,169.1714,168.0181,168.1076,32103.0
2025-01-23 09:30:00,169.7,172.79,169.7,172.38,63255.0,168.7141,171.7861,168.7141,171.3785,63255.0
2025-01-23 10:00:00,172.53,172.53,170.5,170.84,35838.0,171.5276,171.5276,169.5094,169.8474,35838.0
2025-01-23 10:30:00,170.8,171.5,169.89,171.45,39755.0,169.8077,170.5036,168.903,170.4539,39755.0
2025-01-23 11:00:00,171.5,171.89,171.01,171.45,29461.0,170.5036,170.8913,170.0164,170.4539,29461.0
2025-01-23 11:30:00,171.32,172.05,171.13,171.79,25516.0,170.3246,171.0504,170.1358,170.7919,25516.0
2025-01-23 12:00:00,171.63,172.38,171.37,171.82,23735.0,170.6328,171.3785,170.3744,170.8217,23735.0
2025-01-23 12:30:00,171.89,172.65,171.81,172.57,28030.0,170.8913,171.6469,170.8118,171.5674,28030.0
2025-01-23 13:00:00,172.7,172.94,172.37,172.37,28970.0,171.6966,171.9352,171.3685,171.3685,28970.0
2025-01-23 13:30:00,172.54,172.54,171.53,171.62,12567.0,171.5376,171.5376,170.5334,170.6229,12567.0
2025-01-23 14:00:00,171.66,171.96,171.42,171.7,18005.0,170.6627,170.9609,170.4241,170.7024,18005.0
2025-01-23 14:30:00,171.71,171.94,171.68,171.77,16407.0,170.7124,170.941,170.6826,170.772,16407.0
2025-01-23 15:00:00,171.85,171.95,171.53,171.72,19573.0,170.8516,170.951,170.5334,170.7223,19573.0
2025-01-23 15:30:00,171.64,172.26,170.78,172.26,42469.0,170.6428,171.2592,169.7878,171.2592,42469.0
2025-01-24 09:30:00,170.2,172.78,169.54,172.08,36637.0,169.2112,171.7762,168.555,171.0802,36637.0
2025-01-24 10:00:00,172.17,173.23,171.81,172.8,28548.0,171.1697,172.2235,170.8118,171.796,28548.0
2025-01-24 10:30:00,172.8,173.25,172.29,172.49,25936.0,171.796,172.2434,171.289,171.4878,25936.0
2025-01-24 11:00:00,172.51,173.2,172.51,173.18,26902.0,171.5077,172.1937,171.5077,172.1738,26902.0
2025-01-24 11:30:00,173.14,173.9,173.14,173.68,24015.0,172.1341,172.8897,172.1341,172.6709,24015.0
2025-01-24 12:00:00,173.79,173.79,172.8,173.55,14432.0,172.7803,172.7803,171.796,172.5417,14432.0
2025-01-24 12:30:00,173.48,173.82,173.3,173.44,14266.0,172.4721,172.8101,172.2931,172.4323,14266.0
2025-01-24 13:00:00,173.55,173.71,173.0,173.32,9849.0,172.5417,172.7008,171.9949,172.313,9849.0
2025-01-24 13:30:00,173.32,173.57,172.89,173.21,11624.0,172.313,172.5616,171.8855,172.2037,11624.0
2025-01-24 14:00:00,173.2,173.27,172.65,172.89,27385.0,172.1937,172.2633,171.6469,171.8855,27385.0
2025-01-24 14:30:00,172.82,173.03,172.5,172.59,11770.0,171.8159,172.0247,171.4978,171.5873,11770.0
2025-01-24 15:00:00,172.47,172.98,172.18,172.28,26237.0,171.468,171.975,171.1796,171.2791,26237.0
2025-01-24 15:30:00,172.43,173.11,171.95,173.05,74675.0,171.4282,172.1042,170.951,172.0446,74675.0
2025-01-27 09:30:00,171.93,173.99,170.91,173.46,177426.0,170.9311,172.9791,169.917,172.4522,177426.0
2025-01-27 10:00:00,173.69,174.26,172.91,174.04,105324.0,172.6809,173.2476,171.9054,173.0288,105324.0
2025-01-27 10:30:00,173.56,174.25,173.0,173.94,94302.0,172.5516,173.2376,171.9949,172.9294,94302.0
2025-01-27 11:00:00,173.89,175.0,173.41,174.5,62660.0,172.8797,173.9833,172.4025,173.4862,62660.0
2025-01-27 11:30:00,174.45,175.36,174.16,174.71,41760.0,173.4365,174.3412,173.1481,173.695,41760.0
2025-01-27 12:00:00,174.64,176.09,174.55,175.76,40296.0,173.6254,175.0669,173.5359,174.7389,40296.0
2025-01-27 12:30:00,175.76,176.11,174.4,174.73,31140.0,174.7389,175.0868,173.3868,173.7148,31140.0
2025-01-27 13:00:00,174.61,174.62,174.22,174.5,23697.0,173.5955,173.6055,173.2078,173.4862,23697.0
2025-01-27 13:30:00,174.67,175.28,174.08,175.23,37925.0,173.6552,174.2616,173.0686,174.2119,37925.0
2025-01-27 14:00:00,175.38,177.41,175.09,177.3,31338.0,174.3611,176.3793,174.0727,176.2699,31338.0
2025-01-27 14:30:00,177.19,177.77,176.78,177.14,67434.0,176.1605,176.7372,175.7529,176.1108,67434.0
2025-01-27 15:00:00,176.79,177.41,175.89,177.15,24924.0,175.7629,176.3793,174.8681,176.1208,24924.0
2025-01-27 15:30:00,177.08,179.14,176.61,179.07,79819.0,176.0512,178.0992,175.5839,178.0296,79819.0
2025-01-28 09:30:00,178.11,179.35,175.85,176.73,78699.0,177.0752,178.308,174.8283,175.7032,78699.0
2025-01-28 10:00:00,176.79,178.24,176.61,178.09,45114.0,175.7629,177.2044,175.5839,177.0553,45114.0
2025-01-28 10:30:00,177.48,180.23,177.48,179.74,79271.0,176.4489,179.1829,176.4489,178.6957,79271.0
2025-01-28 11:00:00,179.83,180.34,177.85,177.85,60169.0,178.7852,179.2922,176.8167,176.8167,60169.0
2025-01-28 11:30:00,178.06,178.2,177.12,177.57,22893.0,177.0255,177.1647,176.0909,176.5383,22893.0
2025-01-28 12:00:00,177.59,178.54,177.14,177.97,18823.0,176.5582,177.5027,176.1108,176.936,18823.0
2025-01-28 12:30:00,178.26,178.65,177.74,178.46,11921.0,177.2243,177.6121,176.7073,177.4232,11921.0
2025-01-28 13:00:00,178.35,179.12,178.3,178.64,14141.0,177.3138,178.0793,177.2641,177.6021,14141.0
2025-01-28 13:30:00,178.59,178.88,178.16,178.29,9002.0,177.5524,177.8407,177.1249,177.2542,9002.0
2025-01-28 14:00:00,178.2,178.28,177.76,178.27,8688.0,177.1647,177.2442,176.7272,177.2343,8688.0
2025-01-28 14:30:00,178.33,178.75,178.16,178.68,11997.0,177.2939,177.7115,177.1249,177.6419,11997.0
2025-01-28 15:00:00,178.79,178.97,178.51,178.59,17283.0,177.7512,177.9302,177.4729,177.5524,17283.0
2025-01-28 15:30:00,178.5,179.06,177.8,177.81,41504.0,177.4629,178.0197,176.767,176.7769,41504.0
2025-01-29 09:30:00,176.5,181.1,176.5,181.1,80707.0,175.4746,180.0478,175.4746,180.0478,80707.0
2025-01-29 10:00:00,181.06,182.13,180.29,181.12,52028.0,180.0081,181.0718,179.2425,180.0677,52028.0
2025-01-29 10:30:00,181.26,182.33,180.69,180.75,23942.0,180.2069,181.2707,179.6402,179.6999,23942.0
2025-01-29 11:00:00,180.76,180.83,180.0,180.53,16320.0,179.7098,179.7794,178.9542,179.4811,16320.0
2025-01-29 11:30:00,180.47,181.2,180.39,180.79,13130.0,179.4215,180.1472,179.342,179.7396,13130.0
2025-01-29 12:00:00,180.55,181.06,180.55,180.68,6928.0,179.501,180.0081,179.501,179.6303,6928.0
2025-01-29 12:30:00,180.84,180.84,179.97,180.05,11199.0,179.7893,179.7893,178.9244,179.0039,11199.0
2025-01-29 13:00:00,179.95,180.21,178.5,180.18,18708.0,178.9045,179.163,177.4629,179.1332,18708.0
2025-01-29 13:30:00,180.05,180.16,179.12,179.2,4749.0,179.0039,179.1133,178.0793,178.1589,4749.0
2025-01-29 14:00:00,178.89,178.89,176.92,177.0,45162.0,177.8507,177.8507,175.8921,175.9716,45162.0
2025-01-29 14:30:00,177.16,179.94,177.15,179.15,35877.0,176.1307,178.8946,176.1208,178.1092,35877.0
2025-01-29 15:00:00,179.27,179.55,177.43,179.55,37142.0,178.2285,178.5068,176.3991,178.5068,37142.0
2025-01-29 15:30:00,179.19,179.42,177.5,177.67,48623.0,178.1489,178.3776,176.4687,176.6378,48623.0
2025-01-30 09:30:00,181.99,183.13,181.65,182.46,70292.0,180.9327,182.066,180.5946,181.3999,70292.0
2025-01-30 10:00:00,182.87,183.15,181.2,181.69,57110.0,181.8075,182.0859,180.1472,180.6344,57110.0
2025-01-30 10:30:00,181.22,182.77,181.22,181.89,12522.0,180.1671,181.7081,180.1671,180.8332,12522.0
2025-01-30 11:00:00,181.83,183.0,181.28,183.0,20330.0,180.7736,181.9368,180.2268,181.9368,20330.0
2025-01-30 11:30:00,182.94,184.33,182.61,184.1,66809.0,181.8771,183.2591,181.5491,183.0304,66809.0
2025-01-30 12:00:00,184.04,184.49,182.7,182.7,36549.0,182.9707,183.4181,181.6385,181.6385,36549.0
2025-01-30 12:30:00,182.91,183.33,182.81,183.06,14997.0,181.8473,182.2649,181.7479,181.9964,14997.0
2025-01-30 13:00:00,183.4,184.5,183.4,184.5,20597.0,182.3345,183.4281,182.3345,183.4281,20597.0
2025-01-30 13:30:00,184.57,185.39,184.57,184.92,24439.0,183.4977,184.3129,183.4977,183.8456,24439.0
2025-01-30 14:00:00,184.81,184.99,184.42,184.42,15639.0,183.7363,183.9152,183.3485,183.3485,15639.0
2025-01-30 14:30:00,184.47,184.47,183.84,184.3,24684.0,183.3982,183.3982,182.7719,183.2292,24684.0
2025-01-30 15:00:00,184.25,184.43,183.79,183.92,14907.0,183.1795,183.3585,182.7222,182.8514,14907.0
2025-01-30 15:30:00,183.73,183.83,179.28,182.64,120287.0,182.6625,182.762,178.2384,181.5789,120287.0
2025-01-31 09:30:00,183.07,184.64,182.14,182.62,66950.0,182.0064,183.5673,181.0818,181.559,66950.0
2025-01-31 10:00:00,182.5,184.01,181.74,183.68,34515.0,181.4397,182.9409,180.6841,182.6128,34515.0
2025-01-31 10:30:00,183.61,183.9,182.41,182.42,21162.0,182.5432,182.8316,181.3502,181.3602,21162.0
2025-01-31 11:00:00,182.61,183.3,182.41,182.65,14214.0,181.5491,182.235,181.3502,181.5888,14214.0
2025-01-31 11:30:00,182.73,183.55,182.73,183.09,9608.0,181.6684,182.4836,181.6684,182.0263,9608.0
2025-01-31 12:00:00,183.25,183.82,182.76,183.63,9295.0,182.1853,182.752,181.6982,182.5631,9295.0
2025-01-31 12:30:00,183.69,183.98,182.8,182.84,6805.0,182.6228,182.9111,181.7379,181.7777,6805.0
2025-01-31 13:00:00,182.87,183.75,181.37,181.49,40205.0,181.8075,182.6824,180.3163,180.4356,40205.0
2025-01-31 13:30:00,181.3,181.73,179.78,180.72,71011.0,180.2467,180.6742,178.7355,179.67,71011.0
2025-01-31 14:00:00,180.77,181.07,178.99,180.71,44375.0,179.7197,180.018,177.9501,179.6601,44375.0
2025-01-31 14:30:00,180.8,181.45,179.56,181.09,64150.0,179.7496,180.3958,178.5168,180.0379,64150.0
2025-01-31 15:00:00,180.61,180.69,179.05,179.82,40563.0,179.5607,179.6402,178.0097,178.7753,40563.0
2025-01-31 15:30:00,180.06,180.35,179.04,179.48,78134.0,179.0139,179.3022,177.9998,178.4372,78134.0
2025-02-03 09:30:00,171.38,173.78,168.92,168.92,183077.0,170.3843,172.7704,167.9386,167.9386,183077.0
2025-02-03 10:00:00,168.75,173.97,168.12,173.76,142598.0,167.7696,172.9593,167.1432,172.7505,142598.0
2025-02-03 10:30:00,173.86,175.87,173.3,175.24,96741.0,172.8499,174.8482,172.2931,174.2219,96741.0
2025-02-03 11:00:00,174.81,177.22,173.22,176.19,89199.0,173.7944,176.1904,172.2136,175.1664,89199.0
2025-02-03 11:30:00,176.22,177.82,175.67,176.1,24628.0,175.1962,176.7869,174.6494,175.0769,24628.0
2025-02-03 12:00:00,175.91,176.6,175.07,176.47,39490.0,174.888,175.574,174.0529,175.4447,39490.0
2025-02-03 12:30:00,175.67,176.79,175.05,176.14,77732.0,174.6494,175.7629,174.033,175.1166,77732.0
2025-02-03 13:00:00,176.16,177.4,175.17,177.07,14448.0,175.1365,176.3693,174.1523,176.0412,14448.0
2025-02-03 13:30:00,177.25,177.61,176.69,177.07,9741.0,176.2202,176.5781,175.6634,176.0412,9741.0
2025-02-03 14:00:00,176.8,177.76,176.8,177.44,9370.0,175.7728,176.7272,175.7728,176.4091,9370.0
2025-02-03 14:30:00,177.44,178.12,176.98,177.76,17533.0,176.4091,177.0851,175.9518,176.7272,17533.0
2025-02-03 15:00:00,177.64,177.87,176.45,176.45,10394.0,176.6079,176.8366,175.4248,175.4248,10394.0
2025-02-03 15:30:00,176.51,178.26,176.21,177.14,40832.0,175.4845,177.2243,175.1862,176.1108,40832.0
2025-02-04 09:30:00,177.21,177.54,174.31,174.5,69541.0,176.1804,176.5085,173.2973,173.4862,69541.0
2025-02-04 10:00:00,174.44,176.74,174.44,176.46,64658.0,173.4265,175.7132,173.4265,175.4348,64658.0
2025-02-04 10:30:00,176.22,176.75,175.42,175.51,28346.0,175.1962,175.7231,174.4008,174.4903,28346.0
2025-02-04 11:00:00,175.86,178.17,175.82,178.1,35497.0,174.8383,177.1348,174.7985,177.0653,35497.0
2025-02-04 11:30:00,178.19,178.25,176.14,176.74,14768.0,177.1547,177.2144,175.1166,175.7132,14768.0
2025-02-04 12:00:00,176.84,177.41,175.45,175.45,45820.0,175.8126,176.3793,174.4307,174.4307,45820.0
2025-02-04 12:30:00,175.73,176.25,175.3,176.25,15683.0,174.709,175.226,174.2815,175.226,15683.0
2025-02-04 13:00:00,176.1,176.35,176.1,176.35,3897.0,175.0769,175.3254,175.0769,175.3254,3897.0
2025-02-04 13:30:00,176.25,176.25,175.3,175.55,28372.0,175.226,175.226,174.2815,174.5301,28372.0
2025-02-04 14:00:00,175.68,176.57,175.68,176.52,12273.0,174.6593,175.5441,174.6593,175.4944,12273.0
2025-02-04 14:30:00,176.5,176.67,175.66,176.04,41189.0,175.4746,175.6436,174.6394,175.0172,41189.0
2025-02-04 15:00:00,175.83,176.35,175.11,175.29,13721.0,174.8084,175.3254,174.0926,174.2716,13721.0
2025-02-04 15:30:00,175.26,175.99,175.26,175.53,23389.0,174.2418,174.9675,174.2418,174.5102,23389.0
2025-02-05 09:30:00,177.9,179.29,177.21,177.76,58341.0,176.8664,178.2483,176.1804,176.7272,58341.0
2025-02-05 10:00:00,178.11,179.19,175.51,179.0,47037.0,177.0752,178.1489,174.4903,177.96,47037.0
2025-02-05 10:30:00,178.61,178.92,177.91,178.06,14759.0,177.5723,177.8805,176.8764,177.0255,14759.0
2025-02-05 11:00:00,177.85,178.39,177.34,178.3,18294.0,176.8167,177.3536,176.3097,177.2641,18294.0
2025-02-05 11:30:00,178.4,178.77,177.85,178.19,12676.0,177.3635,177.7314,176.8167,177.1547,12676.0
2025-02-05 12:00:00,178.28,178.45,177.2,177.56,17209.0,177.2442,177.4132,176.1705,176.5284,17209.0
2025-02-05 12:30:00,177.71,178.37,177.7,178.28,4406.0,176.6775,177.3337,176.6676,177.2442,4406.0
2025-02-05 13:00:00,178.2,179.07,178.2,178.79,13244.0,177.1647,178.0296,177.1647,177.7512,13244.0
2025-02-05 13:30:00,179.1,179.89,178.81,179.3,15733.0,178.0594,178.8449,177.7711,178.2583,15733.0
2025-02-05 14:00:00,179.36,179.76,179.25,179.59,27925.0,178.3179,178.7156,178.2086,178.5466,27925.0
2025-02-05 14:30:00,179.62,179.74,178.93,179.17,26165.0,178.5764,178.6957,177.8904,178.129,26165.0
2025-02-05 15:00:00,179.22,180.9,179.15,180.43,36968.0,178.1787,179.849,178.1092,179.3817,36968.0
2025-02-05 15:30:00,180.66,181.25,180.4,181.22,48044.0,179.6104,180.197,179.3519,180.1671,48044.0
2025-02-06 09:30:00,184.61,184.8,183.0,183.57,64930.0,183.5374,183.7263,181.9368,182.5035,64930.0
2025-02-06 10:00:00,183.56,184.07,182.82,183.1,39249.0,182.4935,183.0006,181.7578,182.0362,39249.0
2025-02-06 10:30:00,183.42,184.71,183.1,184.34,62478.0,182.3543,183.6369,182.0362,183.269,62478.0
2025-02-06 11:00:00,184.27,185.58,184.0,185.25,66810.0,183.1994,184.5018,182.931,184.1737,66810.0
2025-02-06 11:30:00,185.15,185.63,184.82,185.35,33780.0,184.0743,184.5515,183.7462,184.2731,33780.0
2025-02-06 12:00:00,185.28,185.63,184.93,185.41,17644.0,184.2035,184.5515,183.8556,184.3328,17644.0
2025-02-06 12:30:00,185.37,185.52,185.0,185.25,9539.0,184.293,184.4421,183.9252,184.1737,9539.0
2025-02-06 13:00:00,185.28,185.47,184.63,184.64,80509.0,184.2035,184.3924,183.5573,183.5673,80509.0
2025-02-06 13:30:00,184.58,184.81,183.49,183.49,30339.0,183.5076,183.7363,182.4239,182.4239,30339.0
2025-02-06 14:00:00,183.47,184.17,183.39,183.57,22174.0,182.4041,183.1,182.3245,182.5035,22174.0
2025-02-06 14:30:00,183.25,183.7,182.01,183.47,41275.0,182.1853,182.6327,180.9525,182.4041,41275.0
2025-02-06 15:00:00,183.56,184.89,183.49,184.89,27186.0,182.4935,183.8158,182.4239,183.8158,27186.0
2025-02-06 15:30:00,185.0,185.76,184.49,185.5,67881.0,183.9252,184.6808,183.4181,184.4223,67881.0
2025-02-07 09:30:00,186.63,187.15,184.25,187.09,62450.0,185.5457,186.0627,183.1795,186.003,62450.0
2025-02-07 10:00:00,186.93,186.99,184.94,186.01,68727.0,185.844,185.9036,183.8655,184.9293,68727.0
2025-02-07 10:30:00,185.86,186.53,182.57,184.22,64109.0,184.7802,185.4463,181.5093,183.1497,64109.0
2025-02-07 11:00:00,184.15,186.07,182.47,184.03,63087.0,183.0801,184.989,181.4099,182.9608,63087.0
2025-02-07 11:30:00,184.09,185.0,184.07,184.41,86667.0,183.0205,183.9252,183.0006,183.3386,86667.0
2025-02-07 12:00:00,184.18,185.15,183.46,184.25,119623.0,183.1099,184.0743,182.3941,183.1795,119623.0
2025-02-07 12:30:00,184.54,184.76,183.76,184.0,15845.0,183.4678,183.6866,182.6924,182.931,15845.0
2025-02-07 13:00:00,183.9,185.11,183.9,184.64,11978.0,182.8316,184.0345,182.8316,183.5673,11978.0
2025-02-07 13:30:00,184.65,185.04,182.95,183.0,47495.0,183.5772,183.9649,181.8871,181.9368,47495.0
2025-02-07 14:00:00,182.88,183.31,182.75,183.13,40489.0,181.8175,182.245,181.6882,182.066,40489.0
2025-02-07 14:30:00,182.81,183.56,182.8,182.85,59158.0,181.7479,182.4935,181.7379,181.7877,59158.0
2025-02-07 15:00:00,182.77,183.0,182.35,182.56,34483.0,181.7081,181.9368,181.2906,181.4993,34483.0
2025-02-07 15:30:00,182.63,183.49,181.93,182.3,66666.0,181.5689,182.4239,180.873,181.2409,66666.0
2025-02-10 09:30:00,183.21,184.0,177.92,179.81,176574.0,182.1456,182.931,176.8863,178.7653,176574.0
2025-02-10 10:00:00,179.73,180.38,177.79,178.5,67466.0,178.6858,179.332,176.7571,177.4629,67466.0
2025-02-10 10:30:00,178.57,178.81,176.68,177.77,104722.0,177.5325,177.7711,175.6535,176.7372,104722.0
2025-02-10 11:00:00,177.7,177.98,176.29,176.84,92155.0,176.6676,176.946,175.2658,175.8126,92155.0
2025-02-10 11:30:00,176.95,177.2,176.39,177.0,21117.0,175.9219,176.1705,175.3652,175.9716,21117.0
2025-02-10 12:00:00,176.96,177.02,175.75,176.61,63635.0,175.9319,175.9915,174.7289,175.5839,63635.0
2025-02-10 12:30:00,176.64,177.96,176.63,177.96,18513.0,175.6137,176.9261,175.6038,176.9261,18513.0
2025-02-10 13:00:00,177.93,178.79,177.78,178.0,16522.0,176.8962,177.7512,176.7471,176.9658,16522.0
2025-02-10 13:30:00,177.81,178.99,177.73,178.88,5885.0,176.7769,177.9501,176.6974,177.8407,5885.0
2025-02-10 14:00:00,178.5,179.36,178.4,179.1,6898.0,177.4629,178.3179,177.3635,178.0594,6898.0
2025-02-10 14:30:00,179.0,179.12,178.44,178.44,3482.0,177.96,178.0793,177.4033,177.4033,3482.0
2025-02-10 15:00:00,178.49,178.9,178.11,178.18,53171.0,177.453,177.8606,177.0752,177.1448,53171.0
2025-02-10 15:30:00,178.06,178.65,177.5,178.07,19699.0,177.0255,177.6121,176.4687,177.0354,19699.0
2025-02-11 09:30:00,176.96,177.0,174.21,175.12,77455.0,175.9319,175.9716,173.1979,174.1026,77455.0
2025-02-11 10:00:00,175.17,175.56,173.92,174.31,31680.0,174.1523,174.54,172.9095,173.2973,31680.0
2025-02-11 10:30:00,174.45,176.24,174.26,176.14,29016.0,173.4365,175.2161,173.2476,175.1166,29016.0
2025-02-11 11:00:00,175.91,176.77,175.81,175.82,33121.0,174.888,175.743,174.7886,174.7985,33121.0
2025-02-11 11:30:00,175.77,176.8,175.68,176.8,29481.0,174.7488,175.7728,174.6593,175.7728,29481.0
2025-02-11 12:00:00,176.69,178.16,176.69,178.09,29907.0,175.6634,177.1249,175.6634,177.0553,29907.0
2025-02-11 12:30:00,178.04,178.23,177.28,177.28,12806.0,177.0056,177.1945,176.25,176.25,12806.0
2025-02-11 13:00:00,177.45,178.0,176.91,177.71,8604.0,176.419,176.9658,175.8822,176.6775,8604.0
2025-02-11 13:30:00,177.85,178.43,177.85,178.06,10600.0,176.8167,177.3933,176.8167,177.0255,10600.0
2025-02-11 14:00:00,178.02,178.75,177.99,178.6,14876.0,176.9857,177.7115,176.9559,177.5624,14876.0
2025-02-11 14:30:00,178.6,180.3,178.6,179.67,35161.0,177.5624,179.2525,177.5624,178.6261,35161.0
2025-02-11 15:00:00,179.68,180.06,179.25,179.84,19706.0,178.6361,179.0139,178.2086,178.7951,19706.0
2025-02-11 15:30:00,179.83,180.37,178.99,179.42,47422.0,178.7852,179.3221,177.9501,178.3776,47422.0
2025-02-12 09:30:00,175.74,176.31,174.42,175.93,101204.0,174.719,175.2857,173.4066,174.9079,101204.0
2025-02-12 10:00:00,176.04,176.04,174.35,174.51,59371.0,175.0172,175.0172,173.337,173.4961,59371.0
2025-02-12 10:30:00,174.5,175.99,174.15,175.99,92866.0,173.4862,174.9675,173.1382,174.9675,92866.0
2025-02-12 11:00:00,175.4,175.41,172.87,173.41,42797.0,174.3809,174.3909,171.8656,172.4025,42797.0
2025-02-12 11:30:00,173.64,175.82,173.48,175.76,46810.0,172.6312,174.7985,172.4721,174.7389,46810.0
2025-02-12 12:00:00,175.58,177.0,175.38,176.71,115409.0,174.5599,175.9716,174.3611,175.6833,115409.0
2025-02-12 12:30:00,176.63,177.0,175.89,177.0,29915.0,175.6038,175.9716,174.8681,175.9716,29915.0
2025-02-12 13:00:00,177.06,177.06,176.22,176.54,68059.0,176.0313,176.0313,175.1962,175.5143,68059.0
2025-02-12 13:30:00,176.55,177.03,176.45,176.85,22157.0,175.5243,176.0015,175.4248,175.8225,22157.0
2025-02-12 14:00:00,176.04,176.51,175.86,176.49,30145.0,175.0172,175.4845,174.8383,175.4646,30145.0
2025-02-12 14:30:00,176.28,177.56,176.25,177.06,37958.0,175.2558,176.5284,175.226,176.0313,37958.0
2025-02-12 15:00:00,177.13,177.36,176.25,176.4,8032.0,176.1009,176.3296,175.226,175.3751,8032.0
2025-02-12 15:30:00,176.02,177.18,175.79,177.01,106987.0,174.9973,176.1506,174.7687,175.9816,106987.0
2025-02-13 09:30:00,178.75,178.91,176.73,178.12,53472.0,177.7115,177.8705,175.7032,177.0851,53472.0
2025-02-13 10:00:00,178.27,178.79,177.54,177.97,20643.0,177.2343,177.7512,176.5085,176.936,20643.0
2025-02-13 10:30:00,177.86,178.0,176.94,177.5,21465.0,176.8266,176.9658,175.912,176.4687,21465.0
2025-02-13 11:00:00,177.6,178.06,177.04,177.9,12083.0,176.5682,177.0255,176.0114,176.8664,12083.0
2025-02-13 11:30:00,177.74,177.9,177.15,177.48,16858.0,176.7073,176.8664,176.1208,176.4489,16858.0
2025-02-13 12:00:00,177.55,177.66,177.21,177.62,4881.0,176.5185,176.6278,176.1804,176.588,4881.0
2025-02-13 12:30:00,177.63,177.75,176.4,176.62,15118.0,176.598,176.7173,175.3751,175.5939,15118.0
2025-02-13 13:00:00,176.84,177.58,176.51,177.58,3601.0,175.8126,176.5483,175.4845,176.5483,3601.0
2025-02-13 13:30:00,177.64,178.31,176.85,178.17,109034.0,176.6079,177.274,175.8225,177.1348,109034.0
2025-02-13 14:00:00,178.16,179.66,178.16,179.51,24202.0,177.1249,178.6162,177.1249,178.4671,24202.0
2025-02-13 14:30:00,179.5,180.27,179.48,179.75,20516.0,178.4571,179.2226,178.4372,178.7057,20516.0
2025-02-13 15:00:00,180.0,181.0,180.0,180.89,22639.0,178.9542,179.9484,178.9542,179.839,22639.0
2025-02-13 15:30:00,180.84,181.49,180.66,180.71,81819.0,179.7893,180.4356,179.6104,179.6601,81819.0
2025-02-14 09:30:00,181.42,183.93,181.32,183.05,68852.0,180.366,182.8614,180.2665,181.9865,68852.0
2025-02-14 10:00:00,183.06,183.82,182.11,182.73,33177.0,181.9964,182.752,181.052,181.6684,33177.0
2025-02-14 10:30:00,182.62,183.76,182.5,182.59,25044.0,181.559,182.6924,181.4397,181.5292,25044.0
2025-02-14 11:00:00,182.62,183.54,182.43,182.7,18849.0,181.559,182.4736,181.3701,181.6385,18849.0
2025-02-14 11:30:00,182.61,183.29,182.37,183.28,18454.0,181.5491,182.2251,181.3104,182.2152,18454.0
2025-02-14 12:00:00,183.4,183.4,182.5,182.77,14390.0,182.3345,182.3345,181.4397,181.7081,14390.0
2025-02-14 12:30:00,182.85,183.32,182.55,182.89,26926.0,181.7877,182.2549,181.4894,181.8274,26926.0
2025-02-14 13:00:00,182.74,183.1,182.31,182.95,4434.0,181.6783,182.0362,181.2508,181.8871,4434.0
2025-02-14 13:30:00,183.15,183.57,183.07,183.45,22474.0,182.0859,182.5035,182.0064,182.3842,22474.0
2025-02-14 14:00:00,183.4,183.45,182.77,182.77,6456.0,182.3345,182.3842,181.7081,181.7081,6456.0
2025-02-14 14:30:00,182.67,183.0,182.55,182.69,4014.0,181.6087,181.9368,181.4894,181.6286,4014.0
2025-02-14 15:00:00,182.76,182.84,181.39,181.56,10963.0,181.6982,181.7777,180.3361,180.5052,10963.0
2025-02-14 15:30:00,181.55,181.81,181.23,181.6,41701.0,180.4952,180.7537,180.1771,180.5449,41701.0
2025-02-18 09:30:00,182.27,183.33,181.01,182.28,52142.0,181.211,182.2649,179.9583,181.221,52142.0
2025-02-18 10:00:00,182.24,183.24,181.73,183.24,31666.0,181.1812,182.1754,180.6742,182.1754,31666.0
2025-02-18 10:30:00,183.12,184.4,182.99,184.07,59331.0,182.0561,183.3287,181.9268,183.0006,59331.0
2025-02-18 11:00:00,183.86,183.87,182.23,182.56,31535.0,182.7918,182.8017,181.1713,181.4993,31535.0
2025-02-18 11:30:00,182.57,183.9,182.57,183.66,30851.0,181.5093,182.8316,181.5093,182.593,30851.0
2025-02-18 12:00:00,183.6,184.11,183.44,183.99,39331.0,182.5333,183.0403,182.3742,182.921,39331.0
2025-02-18 12:30:00,184.03,184.25,183.93,184.05,32006.0,182.9608,183.1795,182.8614,182.9807,32006.0
2025-02-18 13:00:00,184.2,184.73,184.0,184.53,56637.0,183.1298,183.6567,182.931,183.4579,56637.0
2025-02-18 13:30:00,184.55,185.11,184.39,184.39,54749.0,183.4778,184.0345,183.3187,183.3187,54749.0
2025-02-18 14:00:00,184.33,184.43,183.19,183.5,63979.0,183.2591,183.3585,182.1257,182.4339,63979.0
2025-02-18 14:30:00,183.36,184.31,183.29,184.14,30586.0,182.2947,183.2392,182.2251,183.0702,30586.0
2025-02-18 15:00:00,184.13,184.24,183.75,184.14,31858.0,183.0602,183.1696,182.6824,183.0702,31858.0
2025-02-18 15:30:00,184.04,185.63,183.86,185.63,122466.0,182.9707,184.5515,182.7918,184.5515,122466.0
2025-02-19 09:30:00,183.85,184.05,182.5,183.55,41352.0,182.7818,182.9807,181.4397,182.4836,41352.0
2025-02-19 10:00:00,183.35,184.27,183.2,183.76,14367.0,182.2848,183.1994,182.1356,182.6924,14367.0
2025-02-19 10:30:00,183.61,184.11,182.61,183.28,68175.0,182.5432,183.0403,181.5491,182.2152,68175.0
2025-02-19 11:00:00,183.36,183.68,183.07,183.61,15831.0,182.2947,182.6128,182.0064,182.5432,15831.0
2025-02-19 11:30:00,183.79,184.86,183.79,184.74,34256.0,182.7222,183.786,182.7222,183.6667,34256.0
2025-02-19 12:00:00,184.74,184.75,183.43,183.43,14816.0,183.6667,183.6766,182.3643,182.3643,14816.0
2025-02-19 12:30:00,183.43,183.73,182.95,183.57,27990.0,182.3643,182.6625,181.8871,182.5035,27990.0
2025-02-19 13:00:00,183.64,183.78,182.97,183.76,15655.0,182.5731,182.7123,181.907,182.6924,15655.0
2025-02-19 13:30:00,183.89,184.36,183.89,184.33,12444.0,182.8216,183.2889,182.8216,183.2591,12444.0
2025-02-19 14:00:00,184.43,185.87,184.42,185.53,55675.0,183.3585,184.7901,183.3485,184.4521,55675.0
2025-02-19 14:30:00,185.45,185.9,185.28,185.77,20063.0,184.3726,184.8199,184.2035,184.6907,20063.0
2025-02-19 15:00:00,185.8,185.96,185.2,185.78,17765.0,184.7205,184.8796,184.124,184.7006,17765.0
2025-02-19 15:30:00,185.89,186.23,185.12,185.4,47083.0,184.81,185.148,184.0445,184.3228,47083.0
2025-02-20 09:30:00,184.92,184.93,181.09,181.76,66144.0,183.8456,183.8556,180.0379,180.704,66144.0
2025-02-20 10:00:00,181.58,181.65,178.17,178.18,81395.0,180.525,180.5946,177.1348,177.1448,81395.0
2025-02-20 10:30:00,178.35,178.73,174.82,175.43,110041.0,177.3138,177.6916,173.8043,174.4108,110041.0
2025-02-20 11:00:00,175.53,175.64,173.61,174.21,75071.0,174.5102,174.6195,172.6013,173.1979,75071.0
2025-02-20 11:30:00,174.32,174.44,173.29,174.36,38196.0,173.3072,173.4265,172.2832,173.347,38196.0
2025-02-20 12:00:00,174.2,175.62,174.2,175.07,21469.0,173.1879,174.5997,173.1879,174.0529,21469.0
2025-02-20 12:30:00,175.08,175.52,174.12,174.32,47238.0,174.0628,174.5002,173.1084,173.3072,47238.0
2025-02-20 13:00:00,174.17,174.57,173.77,173.88,29471.0,173.1581,173.5558,172.7604,172.8698,29471.0
2025-02-20 13:30:00,173.86,174.89,173.78,174.89,9963.0,172.8499,173.8739,172.7704,173.8739,9963.0
2025-02-20 14:00:00,175.0,176.25,175.0,175.57,42533.0,173.9833,175.226,173.9833,174.55,42533.0
2025-02-20 14:30:00,175.66,177.03,175.51,176.79,16019.0,174.6394,176.0015,174.4903,175.7629,16019.0
2025-02-20 15:00:00,176.71,177.88,176.71,177.72,15224.0,175.6833,176.8465,175.6833,176.6875,15224.0
2025-02-20 15:30:00,177.57,177.85,176.58,176.95,23593.0,176.5383,176.8167,175.5541,175.9219,23593.0
2025-02-21 09:30:00,177.61,178.0,175.81,176.5,65999.0,176.5781,176.9658,174.7886,175.4746,65999.0
2025-02-21 10:00:00,176.7,177.35,176.0,176.46,24555.0,175.6734,176.3196,174.9775,175.4348,24555.0
2025-02-21 10:30:00,176.3,177.16,176.29,176.3,19012.0,175.2757,176.1307,175.2658,175.2757,19012.0
2025-02-21 11:00:00,176.45,177.17,175.83,177.0,39509.0,175.4248,176.1407,174.8084,175.9716,39509.0
2025-02-21 11:30:00,176.62,177.61,176.61,177.36,17873.0,175.5939,176.5781,175.5839,176.3296,17873.0
2025-02-21 12:00:00,176.9,177.27,176.37,176.37,8024.0,175.8722,176.2401,175.3453,175.3453,8024.0
2025-02-21 12:30:00,176.16,176.16,173.75,173.82,35330.0,175.1365,175.1365,172.7405,172.8101,35330.0
2025-02-21 13:00:00,173.76,173.76,170.99,170.99,45128.0,172.7505,172.7505,169.9966,169.9966,45128.0
2025-02-21 13:30:00,170.87,171.66,170.33,171.05,43931.0,169.8773,170.6627,169.3404,170.0562,43931.0
2025-02-21 14:00:00,170.87,171.52,169.22,169.22,36595.0,169.8773,170.5235,168.2368,168.2368,36595.0
2025-02-21 14:30:00,169.63,170.83,169.43,170.43,16435.0,168.6445,169.8375,168.4456,169.4398,16435.0
2025-02-21 15:00:00,170.41,171.17,170.06,171.17,23441.0,169.4199,170.1755,169.072,170.1755,23441.0
2025-02-21 15:30:00,171.21,171.8,169.92,170.48,68323.0,170.2153,170.8019,168.9328,169.4895,68323.0
2025-02-24 09:30:00,172.52,176.78,172.26,172.26,118383.0,171.5177,175.7529,171.2592,171.2592,118383.0
2025-02-24 10:00:00,172.46,173.02,169.69,172.11,49829.0,171.458,172.0148,168.7041,171.1101,49829.0
2025-02-24 10:30:00,171.66,173.17,171.33,171.88,21314.0,170.6627,172.1639,170.3346,170.8814,21314.0
2025-02-24 11:00:00,171.9,174.37,171.77,174.0,36007.0,170.9013,173.3569,170.772,172.9891,36007.0
2025-02-24 11:30:00,174.0,174.22,173.13,173.63,21958.0,172.9891,173.2078,172.1241,172.6212,21958.0
2025-02-24 12:00:00,173.6,174.97,173.59,174.27,21162.0,172.5914,173.9534,172.5815,173.2575,21162.0
2025-02-24 12:30:00,174.1,175.04,174.1,174.27,17176.0,173.0885,174.023,173.0885,173.2575,17176.0
2025-02-24 13:00:00,174.0,175.5,173.94,175.43,10547.0,172.9891,174.4804,172.9294,174.4108,10547.0
2025-02-24 13:30:00,175.08,175.5,174.36,175.05,15760.0,174.0628,174.4804,173.347,174.033,15760.0
2025-02-24 14:00:00,175.25,176.11,174.52,175.0,26777.0,174.2318,175.0868,173.5061,173.9833,26777.0
2025-02-24 14:30:00,175.25,175.41,174.72,174.72,6423.0,174.2318,174.3909,173.7049,173.7049,6423.0
2025-02-24 15:00:00,174.84,174.87,174.11,174.11,16303.0,173.8242,173.854,173.0984,173.0984,16303.0
2025-02-24 15:30:00,174.28,174.63,172.25,172.8,42862.0,173.2674,173.6154,171.2492,171.796,42862.0
2025-02-25 09:30:00,175.42,176.8,170.67,171.91,84575.0,174.4008,175.7728,169.6784,170.9112,84575.0
2025-02-25 10:00:00,171.47,171.75,168.67,168.67,90528.0,170.4738,170.7521,167.69,167.69,90528.0
2025-02-25 10:30:00,168.79,171.51,168.0,170.08,51710.0,167.8093,170.5135,167.0239,169.0919,51710.0
2025-02-25 11:00:00,170.19,170.21,166.89,167.39,25299.0,169.2012,169.2211,165.9204,166.4175,25299.0
2025-02-25 11:30:00,167.33,168.5,165.55,168.0,71896.0,166.3578,167.521,164.5882,167.0239,71896.0
2025-02-25 12:00:00,167.94,168.76,167.93,168.76,27962.0,166.9643,167.7795,166.9543,167.7795,27962.0
2025-02-25 12:30:00,168.76,170.79,168.76,170.79,32037.0,167.7795,169.7977,167.7795,169.7977,32037.0
2025-02-25 13:00:00,170.99,172.24,170.08,170.09,25529.0,169.9966,171.2393,169.0919,169.1018,25529.0
2025-02-25 13:30:00,170.18,172.88,170.18,172.0,15646.0,169.1913,171.8756,169.1913,171.0007,15646.0
2025-02-25 14:00:00,172.25,172.25,170.98,170.98,12709.0,171.2492,171.2492,169.9866,169.9866,12709.0
2025-02-25 14:30:00,171.83,174.08,171.67,173.44,27770.0,170.8317,173.0686,170.6726,172.4323,27770.0
2025-02-25 15:00:00,173.53,174.48,172.93,174.05,22072.0,172.5218,173.4663,171.9253,173.0388,22072.0
2025-02-25 15:30:00,173.94,173.94,171.57,171.96,34981.0,172.9294,172.9294,170.5732,170.9609,34981.0
2025-02-26 09:30:00,172.5,174.92,171.56,174.09,50710.0,171.4978,173.9037,170.5633,173.0786,50710.0
2025-02-26 10:00:00,174.2,175.3,173.35,174.74,43327.0,173.1879,174.2815,172.3429,173.7248,43327.0
2025-02-26 10:30:00,174.8,175.87,174.5,175.01,36274.0,173.7844,174.8482,173.4862,173.9932,36274.0
2025-02-26 11:00:00,175.12,175.52,173.75,173.9,22961.0,174.1026,174.5002,172.7405,172.8897,22961.0
2025-02-26 11:30:00,173.83,174.11,173.14,173.23,24653.0,172.8201,173.0984,172.1341,172.2235,24653.0
2025-02-26 12:00:00,173.11,174.63,173.11,174.17,20362.0,172.1042,173.6154,172.1042,173.1581,20362.0
2025-02-26 12:30:00,174.14,174.26,171.75,172.1,25645.0,173.1283,173.2476,170.7521,171.1001,25645.0
2025-02-26 13:00:00,172.3,172.46,170.84,170.84,33851.0,171.299,171.458,169.8474,169.8474,33851.0
2025-02-26 13:30:00,170.77,171.35,170.11,170.54,19589.0,169.7778,170.3545,169.1217,169.5492,19589.0
2025-02-26 14:00:00,170.64,171.51,170.38,171.0,18384.0,169.6486,170.5135,169.3901,170.0065,18384.0
2025-02-26 14:30:00,171.08,172.07,170.48,170.49,20547.0,170.086,171.0703,169.4895,169.4995,20547.0
2025-02-26 15:00:00,170.44,171.39,170.38,170.98,12593.0,169.4498,170.3942,169.3901,169.9866,12593.0
2025-02-26 15:30:00,170.9,171.9,170.54,171.09,17074.0,169.9071,170.9013,169.5492,170.096,17074.0
2025-02-27 09:30:00,172.86,177.75,172.86,175.74,126889.0,171.8557,176.7173,171.8557,174.719,126889.0
2025-02-27 10:00:00,175.64,180.61,174.77,179.17,115444.0,174.6195,179.5607,173.7546,178.129,115444.0
2025-02-27 10:30:00,179.17,179.45,177.6,177.6,29571.0,178.129,178.4074,176.5682,176.5682,29571.0
2025-02-27 11:00:00,177.67,179.04,177.43,177.89,31687.0,176.6378,177.9998,176.3991,176.8565,31687.0
2025-02-27 11:30:00,178.13,178.55,176.47,176.52,10576.0,177.0951,177.5126,175.4447,175.4944,10576.0
2025-02-27 12:00:00,176.55,177.83,175.89,177.79,20247.0,175.5243,176.7968,174.8681,176.7571,20247.0
2025-02-27 12:30:00,178.01,178.1,176.38,177.44,11312.0,176.9758,177.0653,175.3552,176.4091,11312.0
2025-02-27 13:00:00,177.67,178.46,177.47,178.23,12596.0,176.6378,177.4232,176.4389,177.1945,12596.0
2025-02-27 13:30:00,178.27,178.56,178.01,178.03,11137.0,177.2343,177.5226,176.9758,176.9957,11137.0
2025-02-27 14:00:00,178.06,178.07,176.83,176.83,13176.0,177.0255,177.0354,175.8026,175.8026,13176.0
2025-02-27 14:30:00,176.6,176.6,173.67,174.68,51847.0,175.574,175.574,172.661,173.6651,51847.0
2025-02-27 15:00:00,174.4,174.4,172.56,172.63,33746.0,173.3868,173.3868,171.5574,171.627,33746.0
2025-02-27 15:30:00,172.67,174.5,172.64,173.86,33426.0,171.6668,173.4862,171.637,172.8499,33426.0
2025-02-28 09:30:00,176.34,178.99,176.1,178.59,86226.0,175.3155,177.9501,175.0769,177.5524,86226.0
2025-02-28 10:00:00,178.9,179.51,177.85,178.35,52748.0,177.8606,178.4671,176.8167,177.3138,52748.0
2025-02-28 10:30:00,178.36,178.75,177.6,178.53,23955.0,177.3237,177.7115,176.5682,177.4928,23955.0
2025-02-28 11:00:00,178.51,178.99,177.09,177.3,12563.0,177.4729,177.9501,176.0611,176.2699,12563.0
2025-02-28 11:30:00,177.11,178.81,176.95,178.0,14341.0,176.081,177.7711,175.9219,176.9658,14341.0
2025-02-28 12:00:00,177.33,178.4,177.11,177.11,3912.0,176.2997,177.3635,176.081,176.081,3912.0
2025-02-28 12:30:00,177.0,177.01,174.88,174.88,21808.0,175.9716,175.9816,173.864,173.864,21808.0
2025-02-28 13:00:00,175.07,176.07,174.17,175.76,26616.0,174.0529,175.047,173.1581,174.7389,26616.0
2025-02-28 13:30:00,175.56,177.08,175.29,175.29,16710.0,174.54,176.0512,174.2716,174.2716,16710.0
2025-02-28 14:00:00,175.48,177.79,175.48,177.52,6903.0,174.4605,176.7571,174.4605,176.4886,6903.0
2025-02-28 14:30:00,177.71,179.38,177.71,179.0,15143.0,176.6775,178.3378,176.6775,177.96,15143.0
2025-02-28 15:00:00,179.47,181.19,179.44,181.13,99435.0,178.4273,180.1373,178.3975,180.0777,99435.0
2025-02-28 15:30:00,181.1,185.21,180.1,184.56,115862.0,180.0478,184.1339,179.0536,183.4877,115862.0
2025-03-03 09:30:00,185.88,189.23,185.47,186.36,179828.0,184.8001,188.1306,184.3924,185.2773,179828.0
2025-03-03 10:00:00,186.43,187.54,184.67,187.54,65680.0,185.3469,186.4504,183.5971,186.4504,65680.0
2025-03-03 10:30:00,187.44,188.88,186.8,186.8,54022.0,186.351,187.7826,185.7147,185.7147,54022.0
2025-03-03 11:00:00,187.43,187.49,185.41,185.5,35363.0,186.341,186.4007,184.3328,184.4223,35363.0
2025-03-03 11:30:00,185.6,186.02,183.79,185.49,61898.0,184.5217,184.9392,182.7222,184.4123,61898.0
2025-03-03 12:00:00,185.47,187.19,185.27,186.65,39047.0,184.3924,186.1024,184.1936,185.5656,39047.0
2025-03-03 12:30:00,186.67,187.1,185.32,185.69,15138.0,185.5855,186.013,184.2433,184.6112,15138.0
2025-03-03 13:00:00,185.59,185.81,182.5,182.65,51633.0,184.5117,184.7305,181.4397,181.5888,51633.0
2025-03-03 13:30:00,182.75,184.4,182.0,183.13,63008.0,181.6882,183.3287,180.9426,182.066,63008.0
2025-03-03 14:00:00,182.96,183.86,182.74,182.93,10206.0,181.897,182.7918,181.6783,181.8672,10206.0
2025-03-03 14:30:00,183.15,183.82,180.33,180.37,54289.0,182.0859,182.752,179.2823,179.3221,54289.0
2025-03-03 15:00:00,180.24,180.24,176.01,176.23,66646.0,179.1928,179.1928,174.9874,175.2061,66646.0
2025-03-03 15:30:00,176.4,179.9,175.68,179.9,90152.0,175.3751,178.8548,174.6593,178.8548,90152.0
2025-03-04 09:30:00,174.18,174.73,162.49,163.2,284797.0,173.168,173.7148,161.5459,162.2518,284797.0
2025-03-04 10:00:00,163.28,163.77,158.75,161.89,155895.0,162.3314,162.8185,157.8277,160.9494,155895.0
2025-03-04 10:30:00,161.6,162.6,158.7,159.0,87363.0,160.6611,161.6553,157.778,158.0762,87363.0
2025-03-04 11:00:00,158.92,161.31,157.83,158.53,111287.0,157.9967,160.3728,156.913,157.609,111287.0
2025-03-04 11:30:00,158.63,161.05,157.92,160.86,70327.0,157.7084,160.1143,157.0025,159.9254,70327.0
2025-03-04 12:00:00,160.89,162.94,160.66,162.56,52956.0,159.9552,161.9933,159.7266,161.6155,52956.0
2025-03-04 12:30:00,162.68,162.95,160.87,161.85,75647.0,161.7348,162.0033,159.9354,160.9097,75647.0
2025-03-04 13:00:00,161.89,165.0,161.89,162.85,76092.0,160.9494,164.0414,160.9494,161.9039,76092.0
2025-03-04 13:30:00,162.65,165.36,162.5,165.0,51828.0,161.705,164.3993,161.5559,164.0414,51828.0
2025-03-04 14:00:00,164.73,167.32,164.73,165.74,62888.0,163.7729,166.3479,163.7729,164.7771,62888.0
2025-03-04 14:30:00,165.8,167.1,164.91,166.79,20652.0,164.8367,166.1292,163.9519,165.821,20652.0
2025-03-04 15:00:00,166.82,169.16,165.59,167.46,78731.0,165.8508,168.1772,164.6279,166.4871,78731.0
2025-03-04 15:30:00,167.32,167.37,158.75,160.67,179655.0,166.3479,166.3976,157.8277,159.7365,179655.0
2025-03-05 09:30:00,160.76,162.96,158.5,159.2,217164.0,159.826,162.0132,157.5791,158.2751,217164.0
2025-03-05 10:00:00,159.5,162.22,158.77,159.29,94628.0,158.5733,161.2775,157.8476,158.3645,94628.0
2025-03-05 10:30:00,159.29,161.02,159.19,160.8,37445.0,158.3645,160.0845,158.2651,159.8658,37445.0
2025-03-05 11:00:00,160.02,160.02,157.33,157.97,95967.0,159.0903,159.0903,156.4159,157.0522,95967.0
2025-03-05 11:30:00,157.96,160.21,157.16,159.13,69604.0,157.0423,159.2792,156.2469,158.2055,69604.0
2025-03-05 12:00:00,159.3,161.15,159.24,160.3,26121.0,158.3745,160.2137,158.3148,159.3687,26121.0
2025-03-05 12:30:00,160.64,161.85,160.23,161.85,23371.0,159.7067,160.9097,159.2991,160.9097,23371.0
2025-03-05 13:00:00,161.91,162.41,160.01,161.25,61520.0,160.9693,161.4664,159.0804,160.3132,61520.0
2025-03-05 13:30:00,160.9,162.83,160.0,162.83,27747.0,159.9652,161.884,159.0704,161.884,27747.0
2025-03-05 14:00:00,162.62,165.13,162.61,164.11,31596.0,161.6752,164.1706,161.6653,163.1565,31596.0
2025-03-05 14:30:00,164.04,165.25,163.73,164.0,25063.0,163.0869,164.2899,162.7787,163.0472,25063.0
2025-03-05 15:00:00,164.14,165.67,163.57,165.34,47687.0,163.1864,164.7075,162.6197,164.3794,47687.0
2025-03-05 15:30:00,164.52,164.72,162.0,163.65,33745.0,163.5642,163.763,161.0588,162.6992,33745.0
2025-03-06 09:30:00,157.5,157.86,152.18,155.47,174647.0,156.5849,156.9428,151.2958,154.5667,174647.0
2025-03-06 10:00:00,156.62,158.58,155.94,158.58,64340.0,155.7101,157.6587,155.034,157.6587,64340.0
2025-03-06 10:30:00,158.5,160.93,157.77,159.06,65926.0,157.5791,159.995,156.8534,158.1359,65926.0
2025-03-06 11:00:00,159.28,160.07,157.88,159.08,54367.0,158.3546,159.14,156.9627,158.1558,54367.0
2025-03-06 11:30:00,160.04,160.04,155.83,155.83,36503.0,159.1102,159.1102,154.9246,154.9246,36503.0
2025-03-06 12:00:00,155.69,156.64,154.3,154.64,52995.0,154.7855,155.7299,153.4035,153.7416,52995.0
2025-03-06 12:30:00,154.51,155.42,153.25,155.18,46310.0,153.6123,154.517,152.3596,154.2784,46310.0
2025-03-06 13:00:00,154.77,156.37,154.05,155.0,27964.0,153.8708,155.4615,153.155,154.0995,27964.0
2025-03-06 13:30:00,155.15,155.45,153.27,154.3,24232.0,154.2486,154.5468,152.3795,153.4035,24232.0
2025-03-06 14:00:00,154.07,154.61,152.67,153.07,23506.0,153.1749,153.7117,151.783,152.1807,23506.0
2025-03-06 14:30:00,152.9,156.44,152.5,152.93,74552.0,152.0117,155.5311,151.614,152.0415,74552.0
2025-03-06 15:00:00,152.75,155.46,152.5,155.06,39060.0,151.8625,154.5568,151.614,154.1591,39060.0
2025-03-06 15:30:00,155.19,156.15,154.05,155.35,35595.0,154.2884,155.2428,153.155,154.4474,35595.0
2025-03-07 09:30:00,153.04,154.47,150.87,151.99,146204.0,152.1509,153.5725,149.9935,151.107,146204.0
2025-03-07 10:00:00,151.75,152.86,148.85,150.19,151852.0,150.8683,151.9719,147.9852,149.3174,151852.0
2025-03-07 10:30:00,150.18,150.18,146.83,148.4,161806.0,149.3075,149.3075,145.9769,147.5378,161806.0
2025-03-07 11:00:00,148.2,148.77,145.11,145.23,61280.0,147.339,147.9057,144.2669,144.3862,61280.0
2025-03-07 11:30:00,145.3,146.41,145.1,145.43,81256.0,144.4558,145.5594,144.257,144.5851,81256.0
2025-03-07 12:00:00,145.5,146.72,144.44,146.4,48320.0,144.6547,145.8676,143.6008,145.5494,48320.0
2025-03-07 12:30:00,146.25,150.23,146.05,148.3,75430.0,145.4003,149.3572,145.2015,147.4384,75430.0
2025-03-07 13:00:00,148.31,151.26,148.1,149.99,34739.0,147.4483,150.3812,147.2396,149.1186,34739.0
2025-03-07 13:30:00,150.21,152.84,150.0,152.72,34225.0,149.3373,151.952,149.1285,151.8327,34225.0
2025-03-07 14:00:00,152.84,154.03,152.11,153.21,27852.0,151.952,153.1351,151.2263,152.3199,27852.0
2025-03-07 14:30:00,153.02,153.25,152.09,152.25,24008.0,152.131,152.3596,151.2064,151.3654,24008.0
2025-03-07 15:00:00,152.43,153.88,152.02,152.94,14489.0,151.5444,152.986,151.1368,152.0514,14489.0
2025-03-07 15:30:00,152.98,153.67,150.66,152.6,34868.0,152.0912,152.7772,149.7847,151.7134,34868.0
2025-03-10 09:30:00,144.96,146.66,141.9,145.05,125695.0,144.1178,145.8079,141.0756,144.2073,125695.0
2025-03-10 10:00:00,144.75,146.58,144.03,145.27,61507.0,143.909,145.7284,143.1932,144.426,61507.0
2025-03-10 10:30:00,145.29,146.2,144.1,146.11,62486.0,144.4459,145.3506,143.2628,145.2611,62486.0
2025-03-10 11:00:00,146.27,147.74,144.82,145.08,61906.0,145.4202,146.8816,143.9786,144.2371,61906.0
2025-03-10 11:30:00,145.35,147.06,144.07,145.24,43141.0,144.5055,146.2056,143.233,144.3962,43141.0
2025-03-10 12:00:00,145.32,145.58,143.81,144.26,30279.0,144.4757,144.7342,142.9745,143.4219,30279.0
2025-03-10 12:30:00,144.29,145.06,143.55,143.85,32904.0,143.4517,144.2172,142.716,143.0142,32904.0
2025-03-10 13:00:00,144.03,144.03,142.29,142.29,44608.0,143.1932,143.1932,141.4633,141.4633,44608.0
2025-03-10 13:30:00,142.26,142.26,140.35,140.5,62423.0,141.4335,141.4335,139.5346,139.6837,62423.0
2025-03-10 14:00:00,140.51,141.21,139.51,139.75,79437.0,139.6936,140.3896,138.6995,138.9381,79437.0
2025-03-10 14:30:00,140.12,140.22,137.98,137.99,42701.0,139.3059,139.4053,137.1783,137.1883,42701.0
2025-03-10 15:00:00,138.29,141.91,137.18,140.76,72331.0,137.4865,141.0855,136.383,139.9422,72331.0
2025-03-10 15:30:00,140.99,143.0,140.88,142.21,83571.0,140.1709,142.1692,140.0615,141.3838,83571.0
2025-03-11 09:30:00,141.61,142.76,139.86,140.46,95269.0,140.7873,141.9306,139.0474,139.6439,95269.0
2025-03-11 10:00:00,140.4,142.3,137.29,137.58,153722.0,139.5843,141.4732,136.4924,136.7807,153722.0
2025-03-11 10:30:00,137.7,138.17,135.95,136.46,86118.0,136.9,137.3672,135.1601,135.6672,86118.0
2025-03-11 11:00:00,136.18,139.62,135.74,138.11,62911.0,135.3888,138.8088,134.9514,137.3076,62911.0
2025-03-11 11:30:00,138.34,140.33,138.34,138.59,29369.0,137.5363,139.5147,137.5363,137.7848,29369.0
2025-03-11 12:00:00,138.56,139.0,137.46,138.42,14748.0,137.755,138.1924,136.6614,137.6158,14748.0
2025-03-11 12:30:00,138.55,138.87,136.42,137.07,22969.0,137.745,138.0632,135.6274,136.2736,22969.0
2025-03-11 13:00:00,136.85,137.07,135.87,136.0,35969.0,136.0549,136.2736,135.0806,135.2099,35969.0
2025-03-11 13:30:00,136.23,138.21,136.16,137.0,54849.0,135.4385,137.407,135.3689,136.204,54849.0
2025-03-11 14:00:00,137.31,140.32,137.25,139.62,36422.0,136.5122,139.5048,136.4526,138.8088,36422.0
2025-03-11 14:30:00,139.6,142.57,138.87,141.43,48785.0,138.7889,141.7417,138.0632,140.6083,48785.0
2025-03-11 15:00:00,141.22,142.22,139.62,139.83,68440.0,140.3995,141.3937,138.8088,139.0176,68440.0
2025-03-11 15:30:00,139.96,140.94,138.4,138.61,49776.0,139.1468,140.1212,137.5959,137.8047,49776.0
2025-03-12 09:30:00,142.98,143.58,137.58,138.78,113937.0,142.1493,142.7458,136.7807,137.9737,113937.0
2025-03-12 10:00:00,138.6,138.88,137.21,138.31,67381.0,137.7947,138.0731,136.4128,137.5064,67381.0
2025-03-12 10:30:00,137.91,138.07,136.1,137.11,44093.0,137.1088,137.2678,135.3093,136.3134,44093.0
2025-03-12 11:00:00,137.0,138.08,135.17,138.0,44982.0,136.204,137.2778,134.3847,137.1982,44982.0
2025-03-12 11:30:00,137.87,139.23,137.87,139.1,55932.0,137.069,138.4211,137.069,138.2918,55932.0
2025-03-12 12:00:00,138.8,140.15,138.36,139.35,76050.0,137.9936,139.3357,137.5561,138.5404,76050.0
2025-03-12 12:30:00,139.49,140.22,138.44,139.39,46795.0,138.6796,139.4053,137.6357,138.5802,46795.0
2025-03-12 13:00:00,138.97,141.0,138.97,141.0,16970.0,138.1626,140.1808,138.1626,140.1808,16970.0
2025-03-12 13:30:00,141.27,141.81,139.33,139.5,27170.0,140.4492,140.9861,138.5205,138.6895,27170.0
2025-03-12 14:00:00,139.34,140.58,138.92,140.58,7968.0,138.5304,139.7632,138.1129,139.7632,7968.0
2025-03-12 14:30:00,140.55,141.62,140.32,141.28,37188.0,139.7334,140.7972,139.5048,140.4592,37188.0
2025-03-12 15:00:00,140.9,141.04,139.7,140.14,32581.0,140.0814,140.2206,138.8884,139.3258,32581.0
2025-03-12 15:30:00,140.31,140.31,139.15,139.26,38090.0,139.4948,139.4948,138.3416,138.4509,38090.0
2025-03-13 09:30:00,139.89,140.55,138.1,139.51,69681.0,139.0773,139.7334,137.2977,138.6995,69681.0
2025-03-13 10:00:00,139.34,142.51,139.34,141.26,54725.0,138.5304,141.682,138.5304,140.4393,54725.0
2025-03-13 10:30:00,141.6,142.23,140.1,140.52,51236.0,140.7773,141.4037,139.286,139.7036,51236.0
2025-03-13 11:00:00,140.79,140.88,139.28,139.31,23847.0,139.972,140.0615,138.4708,138.5006,23847.0
2025-03-13 11:30:00,139.41,139.65,137.7,137.7,55687.0,138.6,138.8386,136.9,136.9,55687.0
2025-03-13 12:00:00,137.75,138.67,137.19,137.52,15801.0,136.9497,137.8643,136.3929,136.721,15801.0
2025-03-13 12:30:00,137.26,138.75,136.89,137.5,13851.0,136.4625,137.9439,136.0947,136.7011,13851.0
2025-03-13 13:00:00,137.9,138.41,136.6,136.97,8577.0,137.0988,137.6059,135.8064,136.1742,8577.0
2025-03-13 13:30:00,136.5,136.5,135.73,135.8,20780.0,135.7069,135.7069,134.9414,135.011,20780.0
2025-03-13 14:00:00,135.9,137.84,135.83,137.41,35238.0,135.1104,137.0392,135.0408,136.6117,35238.0
2025-03-13 14:30:00,137.23,138.26,137.23,138.01,10773.0,136.4327,137.4567,136.4327,137.2082,10773.0
2025-03-13 15:00:00,137.94,138.38,136.3,136.77,29150.0,137.1386,137.576,135.5081,135.9754,29150.0
2025-03-13 15:30:00,136.97,137.54,136.42,137.0,21512.0,136.1742,136.7409,135.6274,136.204,21512.0
2025-03-14 09:30:00,140.56,143.0,138.45,142.0,86676.0,139.7434,142.1692,137.6456,141.175,86676.0
2025-03-14 10:00:00,141.71,142.51,140.0,142.11,39214.0,140.8867,141.682,139.1866,141.2844,39214.0
2025-03-14 10:30:00,142.18,144.0,142.18,144.0,40244.0,141.3539,143.1634,141.3539,143.1634,40244.0
2025-03-14 11:00:00,144.22,145.4,143.87,144.88,57295.0,143.3821,144.5552,143.0341,144.0383,57295.0
2025-03-14 11:30:00,144.95,146.03,144.74,145.74,38787.0,144.1079,145.1816,143.8991,144.8933,38787.0
2025-03-14 12:00:00,145.99,145.99,143.83,144.02,22923.0,145.1418,145.1418,142.9944,143.1833,22923.0
2025-03-14 12:30:00,144.11,145.66,144.1,145.57,16458.0,143.2727,144.8137,143.2628,144.7243,16458.0
2025-03-14 13:00:00,145.53,146.14,145.31,145.56,22834.0,144.6845,145.2909,144.4658,144.7143,22834.0
2025-03-14 13:30:00,145.65,145.94,144.42,144.42,16802.0,144.8038,145.0921,143.5809,143.5809,16802.0
2025-03-14 14:00:00,144.77,145.38,144.49,144.96,9385.0,143.9289,144.5354,143.6505,144.1178,9385.0
2025-03-14 14:30:00,145.2,146.12,145.2,145.77,18148.0,144.3564,145.2711,144.3564,144.9231,18148.0
2025-03-14 15:00:00,145.72,146.38,145.72,145.79,25594.0,144.8734,145.5295,144.8734,144.943,25594.0
2025-03-14 15:30:00,145.94,146.91,145.2,146.31,114930.0,145.0921,146.0565,144.3564,145.46,114930.0
2025-03-17 09:30:00,144.59,149.57,144.59,148.75,79200.0,143.7499,148.701,143.7499,147.8858,79200.0
2025-03-17 10:00:00,148.64,149.31,147.89,147.89,17746.0,147.7764,148.4425,147.0308,147.0308,17746.0
2025-03-17 10:30:00,147.75,149.1,147.72,148.11,20301.0,146.8916,148.2337,146.8618,147.2495,20301.0
2025-03-17 11:00:00,148.58,150.19,148.38,149.74,23097.0,147.7168,149.3174,147.5179,148.87,23097.0
2025-03-17 11:30:00,149.54,149.63,148.28,148.84,20114.0,148.6712,148.7607,147.4185,147.9753,20114.0
2025-03-17 12:00:00,148.74,150.19,148.5,149.37,28765.0,147.8758,149.3174,147.6372,148.5022,28765.0
2025-03-17 12:30:00,149.05,150.09,149.0,150.0,7502.0,148.184,149.218,148.1343,149.1285,7502.0
2025-03-17 13:00:00,150.0,150.9,149.75,150.78,13812.0,149.1285,150.0233,148.88,149.904,13812.0
2025-03-17 13:30:00,150.8,151.81,150.39,151.48,52187.0,149.9239,150.928,149.5162,150.5999,52187.0
2025-03-17 14:00:00,151.41,151.82,150.63,151.17,33782.0,150.5303,150.9379,149.7549,150.2917,33782.0
2025-03-17 14:30:00,151.28,152.51,151.2,152.31,21791.0,150.4011,151.6239,150.3215,151.4251,21791.0
2025-03-17 15:00:00,152.18,153.27,151.8,153.26,31588.0,151.2958,152.3795,150.9181,152.3696,31588.0
2025-03-17 15:30:00,153.11,153.45,151.42,151.57,34860.0,152.2204,152.5585,150.5403,150.6894,34860.0
2025-03-18 09:30:00,151.69,153.13,150.88,151.17,85999.0,150.8087,152.2403,150.0034,150.2917,85999.0
2025-03-18 10:00:00,150.93,151.54,150.4,151.16,26480.0,150.0531,150.6596,149.5262,150.2818,26480.0
2025-03-18 10:30:00,151.41,151.59,150.11,150.31,24865.0,150.5303,150.7093,149.2379,149.4367,24865.0
2025-03-18 11:00:00,150.22,150.29,149.29,149.53,14132.0,149.3472,149.4168,148.4226,148.6612,14132.0
2025-03-18 11:30:00,149.47,150.19,149.2,149.4,4962.0,148.6016,149.3174,148.3332,148.532,4962.0
2025-03-18 12:00:00,149.01,150.77,149.0,150.76,6010.0,148.1443,149.894,148.1343,149.8841,6010.0
2025-03-18 12:30:00,150.84,150.95,149.37,149.86,10539.0,149.9636,150.073,148.5022,148.9893,10539.0
2025-03-18 13:00:00,149.8,150.3,149.14,150.27,35491.0,148.9297,149.4268,148.2735,149.3969,35491.0
2025-03-18 13:30:00,150.0,150.92,149.91,150.51,5635.0,149.1285,150.0432,149.039,149.6356,5635.0
2025-03-18 14:00:00,150.28,150.98,149.6,150.23,17029.0,149.4069,150.1028,148.7308,149.3572,17029.0
2025-03-18 14:30:00,150.36,150.85,149.96,150.37,23644.0,149.4864,149.9736,149.0887,149.4964,23644.0
2025-03-18 15:00:00,149.93,151.1,149.85,150.93,9114.0,149.0589,150.2221,148.9794,150.0531,9114.0
2025-03-18 15:30:00,150.95,151.04,149.7,150.75,13437.0,150.073,150.1625,148.8303,149.8742,13437.0
2025-03-19 09:30:00,151.54,152.15,149.09,151.86,61319.0,150.6596,151.266,148.2238,150.9777,61319.0
2025-03-19 10:00:00,151.84,152.95,151.72,152.49,27748.0,150.9578,152.0614,150.8385,151.604,27748.0
2025-03-19 10:30:00,152.7,153.19,152.45,152.65,23554.0,151.8128,152.3,151.5643,151.7631,23554.0
2025-03-19 11:00:00,152.99,153.63,152.81,153.1,10823.0,152.1011,152.7374,151.9222,152.2105,10823.0
2025-03-19 11:30:00,153.12,154.92,153.12,154.28,34836.0,152.2304,154.0199,152.2304,153.3836,34836.0
2025-03-19 12:00:00,154.22,154.82,153.92,154.2,16958.0,153.324,153.9205,153.0257,153.3041,16958.0
2025-03-19 12:30:00,154.18,154.35,153.69,153.78,9411.0,153.2842,153.4532,152.7971,152.8866,9411.0
2025-03-19 13:00:00,153.73,153.94,152.77,153.1,14040.0,152.8368,153.0456,151.8824,152.2105,14040.0
2025-03-19 13:30:00,152.69,153.5,152.45,152.56,19758.0,151.8029,152.6082,151.5643,151.6736,19758.0
2025-03-19 14:00:00,152.43,154.64,151.5,153.75,76834.0,151.5444,153.7416,150.6198,152.8567,76834.0
2025-03-19 14:30:00,153.98,157.0,153.97,156.55,101655.0,153.0854,156.0878,153.0754,155.6405,101655.0
2025-03-19 15:00:00,156.5,158.0,155.0,155.5,66618.0,155.5907,157.082,154.0995,154.5966,66618.0
2025-03-19 15:30:00,155.48,157.17,155.26,155.48,57738.0,154.5767,156.2569,154.358,154.5767,57738.0
2025-03-20 09:30:00,152.8,156.88,152.19,156.62,76547.0,151.9122,155.9685,151.3058,155.7101,76547.0
2025-03-20 10:00:00,156.66,158.68,156.66,158.05,74315.0,155.7498,157.7581,155.7498,157.1317,74315.0
2025-03-20 10:30:00,158.25,158.91,158.01,158.36,25424.0,157.3306,157.9867,157.092,157.4399,25424.0
2025-03-20 11:00:00,158.55,159.32,158.1,158.22,29135.0,157.6288,158.3944,157.1815,157.3008,29135.0
2025-03-20 11:30:00,158.2,158.77,157.58,157.92,19851.0,157.2809,157.8476,156.6645,157.0025,19851.0
2025-03-20 12:00:00,158.2,158.83,157.63,157.72,50218.0,157.2809,157.9072,156.7142,156.8037,50218.0
2025-03-20 12:30:00,157.55,157.64,156.67,156.76,19478.0,156.6346,156.7241,155.7598,155.8492,19478.0
2025-03-20 13:00:00,156.75,157.39,155.66,155.84,19041.0,155.8393,156.4756,154.7556,154.9346,19041.0
2025-03-20 13:30:00,155.83,157.15,155.83,156.1,14784.0,154.9246,156.237,154.9246,155.1931,14784.0
2025-03-20 14:00:00,156.45,156.73,155.65,155.65,10242.0,155.541,155.8194,154.7457,154.7457,10242.0
2025-03-20 14:30:00,155.33,157.05,155.17,156.93,9965.0,154.4275,156.1376,154.2685,156.0183,9965.0
2025-03-20 15:00:00,156.55,157.33,156.26,156.26,24284.0,155.6405,156.4159,155.3521,155.3521,24284.0
2025-03-20 15:30:00,156.57,157.18,155.87,156.25,19919.0,155.6603,156.2668,154.9644,155.3422,19919.0
2025-03-21 09:30:00,153.83,154.96,152.23,153.09,50411.0,152.9363,154.0597,151.3456,152.2006,50411.0
2025-03-21 10:00:00,152.97,153.1,150.23,152.55,65018.0,152.0813,152.2105,149.3572,151.6637,65018.0
2025-03-21 10:30:00,152.43,153.9,151.74,153.9,44286.0,151.5444,153.0059,150.8584,153.0059,44286.0
2025-03-21 11:00:00,154.0,154.5,153.41,153.45,19159.0,153.1053,153.6024,152.5187,152.5585,19159.0
2025-03-21 11:30:00,153.36,153.79,152.38,152.4,21470.0,152.469,152.8965,151.4947,151.5146,21470.0
2025-03-21 12:00:00,152.71,154.83,152.52,154.7,39171.0,151.8228,153.9305,151.6339,153.8012,39171.0
2025-03-21 12:30:00,154.45,155.51,153.75,155.46,7199.0,153.5527,154.6065,152.8567,154.5568,7199.0
2025-03-21 13:00:00,155.37,155.8,154.73,154.8,22768.0,154.4673,154.8948,153.831,153.9006,22768.0
2025-03-21 13:30:00,154.62,156.0,154.3,155.47,19807.0,153.7217,155.0937,153.4035,154.5667,19807.0
2025-03-21 14:00:00,155.44,155.44,154.49,154.59,11542.0,154.5369,154.5369,153.5924,153.6918,11542.0
2025-03-21 14:30:00,154.38,155.48,154.3,154.5,16916.0,153.4831,154.5767,153.4035,153.6024,16916.0
2025-03-21 15:00:00,154.0,154.64,153.76,154.05,20292.0,153.1053,153.7416,152.8667,153.155,20292.0
2025-03-21 15:30:00,153.84,154.56,153.68,154.31,51868.0,152.9462,153.662,152.7871,153.4135,51868.0
2025-03-24 09:30:00,159.0,161.42,157.93,160.9,93553.0,158.0762,160.4822,157.0124,159.9652,93553.0
2025-03-24 10:00:00,161.02,162.0,160.21,161.76,25154.0,160.0845,161.0588,159.2792,160.8202,25154.0
2025-03-24 10:30:00,161.68,162.11,161.2,162.0,26630.0,160.7407,161.1682,160.2634,161.0588,26630.0
2025-03-24 11:00:00,162.0,162.69,161.83,162.65,26673.0,161.0588,161.7448,160.8898,161.705,26673.0
2025-03-24 11:30:00,162.67,162.67,162.0,162.31,10020.0,161.7249,161.7249,161.0588,161.367,10020.0
2025-03-24 12:00:00,162.46,162.85,161.67,162.0,17343.0,161.5161,161.9039,160.7307,161.0588,17343.0
2025-03-24 12:30:00,161.83,162.07,161.07,161.33,10416.0,160.8898,161.1284,160.1342,160.3927,10416.0
2025-03-24 13:00:00,161.17,161.19,160.61,160.89,20499.0,160.2336,160.2535,159.6769,159.9552,20499.0
2025-03-24 13:30:00,161.2,161.47,160.81,160.81,6700.0,160.2634,160.5319,159.8757,159.8757,6700.0
2025-03-24 14:00:00,160.87,160.87,159.94,160.27,12619.0,159.9354,159.9354,159.0108,159.3388,12619.0
2025-03-24 14:30:00,160.22,161.84,160.17,161.84,49102.0,159.2891,160.8997,159.2394,160.8997,49102.0
2025-03-24 15:00:00,161.76,162.86,161.71,162.56,13490.0,160.8202,161.9138,160.7705,161.6155,13490.0
2025-03-24 15:30:00,162.5,163.53,162.33,162.34,59324.0,161.5559,162.5799,161.3869,161.3968,59324.0
2025-03-25 09:30:00,163.99,165.0,161.87,162.25,65605.0,163.4888,164.4957,161.3753,161.7541,65605.0
2025-03-25 10:00:00,162.05,164.75,161.5,164.23,30830.0,161.5547,164.2465,161.0064,163.728,30830.0
2025-03-25 10:30:00,164.37,165.36,164.04,164.1,21018.0,163.8676,164.8546,163.5386,163.5984,21018.0
2025-03-25 11:00:00,164.13,164.58,163.99,164.35,11256.0,163.6284,164.077,163.4888,163.8477,11256.0
2025-03-25 11:30:00,164.3,164.3,163.01,163.21,4796.0,163.7978,163.7978,162.5118,162.7112,4796.0
2025-03-25 12:00:00,163.12,163.62,162.71,163.22,10735.0,162.6214,163.1199,162.2127,162.7211,10735.0
2025-03-25 12:30:00,163.2,163.84,163.02,163.84,7525.0,162.7012,163.3392,162.5217,163.3392,7525.0
2025-03-25 13:00:00,163.83,164.15,163.26,163.26,6051.0,163.3293,163.6483,162.761,162.761,6051.0
2025-03-25 13:30:00,163.53,164.02,163.13,163.2,3200.0,163.0302,163.5187,162.6314,162.7012,3200.0
2025-03-25 14:00:00,163.34,163.63,162.76,163.4,9616.0,162.8408,163.1299,162.2625,162.9006,9616.0
2025-03-25 14:30:00,162.96,163.47,162.85,162.97,2878.0,162.4619,162.9704,162.3523,162.4719,2878.0
2025-03-25 15:00:00,162.87,163.75,162.87,163.67,7112.0,162.3722,163.2495,162.3722,163.1698,7112.0
2025-03-25 15:30:00,163.83,165.0,162.74,164.58,27964.0,163.3293,164.4957,162.2426,164.077,27964.0
2025-03-26 09:30:00,166.2,169.4,165.87,168.53,201454.0,165.692,168.8822,165.363,168.0149,201454.0
2025-03-26 10:00:00,167.9,168.81,167.42,167.65,61886.0,167.3868,168.294,166.9083,167.1376,61886.0
2025-03-26 10:30:00,167.7,167.9,166.67,167.13,19986.0,167.1874,167.3868,166.1606,166.6192,19986.0
2025-03-26 11:00:00,167.21,167.5,165.49,165.51,12642.0,166.6989,166.9881,164.9842,165.0041,12642.0
2025-03-26 11:30:00,165.42,166.48,163.86,164.22,50682.0,164.9144,165.9712,163.3592,163.7181,50682.0
2025-03-26 12:00:00,164.12,164.65,163.92,164.56,28005.0,163.6184,164.1468,163.419,164.057,28005.0
2025-03-26 12:30:00,164.5,164.95,163.3,163.37,21823.0,163.9972,164.4458,162.8009,162.8707,21823.0
2025-03-26 13:00:00,163.44,163.97,162.81,163.0,26739.0,162.9405,163.4688,162.3124,162.5018,26739.0
2025-03-26 13:30:00,162.83,163.5,162.3,162.51,14571.0,162.3323,163.0003,161.8039,162.0133,14571.0
2025-03-26 14:00:00,162.44,163.31,162.36,163.16,3200.0,161.9435,162.8109,161.8638,162.6613,3200.0
2025-03-26 14:30:00,163.02,163.3,161.27,161.56,37208.0,162.5217,162.8009,160.7771,161.0662,37208.0
2025-03-26 15:00:00,161.81,163.01,161.4,162.04,25591.0,161.3154,162.5118,160.9067,161.5447,25591.0
2025-03-26 15:30:00,162.07,163.9,162.07,163.09,34824.0,161.5746,163.3991,161.5746,162.5915,34824.0
2025-03-27 09:30:00,161.82,162.28,158.38,162.12,114909.0,161.3254,161.784,157.8959,161.6245,114909.0
2025-03-27 10:00:00,162.0,164.07,161.61,163.67,18626.0,161.5049,163.5685,161.1161,163.1698,18626.0
2025-03-27 10:30:00,163.35,164.16,163.35,164.14,19963.0,162.8507,163.6583,162.8507,163.6383,19963.0
2025-03-27 11:00:00,164.05,164.66,163.46,163.85,10034.0,163.5486,164.1567,162.9604,163.3492,10034.0
2025-03-27 11:30:00,163.37,163.5,161.76,162.48,13644.0,162.8707,163.0003,161.2656,161.9834,13644.0
2025-03-27 12:00:00,162.47,163.95,162.47,163.65,10307.0,161.9734,163.4489,161.9734,163.1498,10307.0
2025-03-27 12:30:00,163.85,164.12,161.53,161.55,6475.0,163.3492,163.6184,161.0363,161.0562,6475.0
2025-03-27 13:00:00,161.4,162.53,161.21,162.0,9088.0,160.9067,162.0332,160.7173,161.5049,9088.0
2025-03-27 13:30:00,162.02,162.16,161.1,161.27,13883.0,161.5248,161.6644,160.6076,160.7771,13883.0
2025-03-27 14:00:00,161.54,162.73,161.49,162.24,7320.0,161.0463,162.2326,160.9964,161.7441,7320.0
2025-03-27 14:30:00,162.06,162.96,161.78,161.88,7335.0,161.5647,162.4619,161.2855,161.3852,7335.0
2025-03-27 15:00:00,161.65,163.95,161.65,163.85,8978.0,161.1559,163.4489,161.1559,163.3492,8978.0
2025-03-27 15:30:00,163.94,164.05,161.93,161.93,30052.0,163.4389,163.5486,161.4351,161.4351,30052.0
2025-03-28 09:30:00,160.71,163.15,158.75,159.0,69200.0,160.2188,162.6513,158.2648,158.514,69200.0
2025-03-28 10:00:00,158.63,159.15,154.93,155.0,65060.0,158.1452,158.6636,154.4565,154.5263,65060.0
2025-03-28 10:30:00,155.04,155.46,153.61,153.93,75116.0,154.5661,154.9849,153.1405,153.4595,75116.0
2025-03-28 11:00:00,153.7,154.62,152.92,154.39,35210.0,153.2302,154.1474,152.4526,153.9181,35210.0
2025-03-28 11:30:00,154.31,155.6,154.31,154.41,11130.0,153.8384,155.1244,153.8384,153.9381,11130.0
2025-03-28 12:00:00,154.58,154.7,152.9,152.97,23792.0,154.1075,154.2272,152.4327,152.5025,23792.0
2025-03-28 12:30:00,153.05,153.5,152.65,152.72,11928.0,152.5822,153.0308,152.1834,152.2532,11928.0
2025-03-28 13:00:00,152.59,152.59,150.89,150.93,50064.0,152.1236,152.1236,150.4288,150.4687,50064.0
2025-03-28 13:30:00,151.03,152.22,150.94,152.22,16553.0,150.5684,151.7548,150.4787,151.7548,16553.0
2025-03-28 14:00:00,152.28,152.79,151.92,152.01,17052.0,151.8146,152.323,151.4557,151.5454,17052.0
2025-03-28 14:30:00,151.94,152.37,151.53,152.37,7715.0,151.4756,151.9043,151.0669,151.9043,7715.0
2025-03-28 15:00:00,152.23,152.67,151.7,151.85,9696.0,151.7647,152.2034,151.2363,151.3859,9696.0
2025-03-28 15:30:00,151.93,153.2,151.21,152.25,54972.0,151.4656,152.7318,150.7478,151.7847,54972.0
2025-03-31 09:30:00,148.3,151.2,146.75,149.65,130508.0,147.8467,150.7379,146.3015,149.1926,130508.0
2025-03-31 10:00:00,149.63,151.06,149.62,150.35,27225.0,149.1727,150.5983,149.1627,149.8905,27225.0
2025-03-31 10:30:00,150.44,152.25,150.44,152.05,27126.0,149.9802,151.7847,149.9802,151.5853,27126.0
2025-03-31 11:00:00,152.31,153.36,152.19,153.13,30095.0,151.8445,152.8913,151.7248,152.662,30095.0
2025-03-31 11:30:00,152.77,153.89,152.47,153.22,37206.0,152.3031,153.4196,152.004,152.7517,37206.0
2025-03-31 12:00:00,153.44,154.43,152.0,154.36,27899.0,152.971,153.958,151.5354,153.8882,27899.0
2025-03-31 12:30:00,154.36,154.8,153.99,154.27,25476.0,153.8882,154.3269,153.5193,153.7985,25476.0
2025-03-31 13:00:00,154.36,155.22,153.39,154.04,40726.0,153.8882,154.7456,152.9212,153.5692,40726.0
2025-03-31 13:30:00,154.15,154.75,153.57,153.99,28824.0,153.6789,154.277,153.1006,153.5193,28824.0
2025-03-31 14:00:00,154.05,157.5,153.95,156.82,72341.0,153.5792,157.0186,153.4795,156.3407,72341.0
2025-03-31 14:30:00,156.67,157.25,155.83,156.22,78001.0,156.1912,156.7694,155.3537,155.7425,78001.0
2025-03-31 15:00:00,156.24,158.79,156.24,157.31,75723.0,155.7625,158.3047,155.7625,156.8292,75723.0
2025-03-31 15:30:00,157.05,160.31,156.93,158.19,130994.0,156.57,159.82,156.4504,157.7065,130994.0
2025-04-01 09:30:00,156.18,157.5,154.2,155.59,74161.0,155.7027,157.0186,153.7287,155.1145,74161.0
2025-04-01 10:00:00,155.81,155.96,152.15,153.2,52051.0,155.3338,155.4833,151.685,152.7318,52051.0
2025-04-01 10:30:00,153.42,157.0,153.04,156.72,72477.0,152.9511,156.5201,152.5722,156.241,72477.0
2025-04-01 11:00:00,157.03,159.0,156.93,157.77,81897.0,156.5501,158.514,156.4504,157.2878,81897.0
2025-04-01 11:30:00,157.45,158.26,157.29,158.2,52088.0,156.9688,157.7763,156.8093,157.7165,52088.0
2025-04-01 12:00:00,158.3,159.5,157.45,157.46,88740.0,157.8162,159.0125,156.9688,156.9787,88740.0
2025-04-01 12:30:00,157.42,157.72,156.36,157.32,30479.0,156.9389,157.2379,155.8821,156.8392,30479.0
2025-04-01 13:00:00,157.22,157.6,155.33,155.51,40988.0,156.7395,157.1183,154.8552,155.0347,40988.0
2025-04-01 13:30:00,155.44,156.41,155.44,155.72,52789.0,154.9649,155.9319,154.9649,155.2441,52789.0
2025-04-01 14:00:00,155.83,155.83,154.11,154.33,60575.0,155.3537,155.3537,153.639,153.8583,60575.0
2025-04-01 14:30:00,154.37,155.25,153.82,155.22,52975.0,153.8982,154.7755,153.3499,154.7456,52975.0
2025-04-01 15:00:00,155.12,156.48,155.09,156.28,50297.0,154.6459,156.0017,154.616,155.8023,50297.0
2025-04-01 15:30:00,156.06,158.12,156.06,157.28,105823.0,155.583,157.6367,155.583,156.7993,105823.0
2025-04-02 09:30:00,153.89,157.7,153.18,156.68,105887.0,153.4196,157.218,152.7118,156.2011,105887.0
2025-04-02 10:00:00,156.45,158.34,156.43,158.34,77423.0,155.9718,157.856,155.9519,157.856,77423.0
2025-04-02 10:30:00,158.25,160.08,158.25,159.86,46420.0,157.7663,159.5907,157.7663,159.3714,46420.0
2025-04-02 11:00:00,159.68,160.39,158.71,160.07,29147.0,159.192,159.8998,158.2249,159.5808,29147.0
2025-04-02 11:30:00,160.02,160.42,157.76,158.66,26278.0,159.5309,159.9297,157.2778,158.1751,26278.0
2025-04-02 12:00:00,158.69,159.79,158.49,159.26,11079.0,158.205,159.3016,158.0056,158.7732,11079.0
2025-04-02 12:30:00,159.8,161.54,159.3,161.31,33450.0,159.3116,161.0463,158.8131,160.817,33450.0
2025-04-02 13:00:00,161.53,162.88,161.44,161.93,24305.0,161.0363,162.3822,160.9466,161.4351,24305.0
2025-04-02 13:30:00,161.22,161.24,159.16,159.86,31392.0,160.7272,160.7472,158.6735,159.3714,31392.0
2025-04-02 14:00:00,160.0,160.3,158.17,158.17,27549.0,159.511,159.8101,157.6866,157.6866,27549.0
2025-04-02 14:30:00,158.11,160.34,158.11,158.48,7354.0,157.6268,159.8499,157.6268,157.9956,7354.0
2025-04-02 15:00:00,158.67,159.99,158.64,159.63,8096.0,158.185,159.501,158.1551,159.1421,8096.0
2025-04-02 15:30:00,159.54,162.32,159.39,161.49,39575.0,159.0524,161.8239,158.9028,160.9964,39575.0
2025-04-03 09:30:00,142.3,146.77,141.9,142.94,238493.0,141.8651,146.3214,141.4663,142.5031,238493.0
2025-04-03 10:00:00,142.66,143.07,139.0,140.75,133297.0,142.224,142.6327,138.5752,140.3198,133297.0
2025-04-03 10:30:00,140.5,141.92,138.27,138.68,93149.0,140.0706,141.4862,137.8474,138.2561,93149.0
2025-04-03 11:00:00,138.48,141.42,138.15,140.79,50820.0,138.0567,140.9878,137.7278,140.3597,50820.0
2025-04-03 11:30:00,140.65,143.31,140.34,142.91,46226.0,140.2201,142.872,139.9111,142.4732,46226.0
2025-04-03 12:00:00,142.71,146.0,142.7,146.0,73553.0,142.2738,145.5538,142.2639,145.5538,73553.0
2025-04-03 12:30:00,146.18,146.45,143.38,144.07,51995.0,145.7332,146.0024,142.9418,143.6297,51995.0
2025-04-03 13:00:00,144.26,144.85,142.7,143.01,18676.0,143.8191,144.4073,142.2639,142.5729,18676.0
2025-04-03 13:30:00,143.11,144.46,142.66,142.84,18475.0,142.6726,144.0185,142.224,142.4034,18475.0
2025-04-03 14:00:00,142.97,143.34,140.9,141.19,51736.0,142.533,142.9019,140.4694,140.7585,51736.0
2025-04-03 14:30:00,140.95,142.46,140.39,141.28,33361.0,140.5192,142.0246,139.9609,140.8482,33361.0
2025-04-03 15:00:00,141.04,141.63,138.2,138.94,63914.0,140.6089,141.1971,137.7776,138.5153,63914.0
2025-04-03 15:30:00,138.95,139.05,136.73,137.3,129987.0,138.5253,138.625,136.3121,136.8804,129987.0
2025-04-04 09:30:00,123.65,126.13,119.13,121.67,304840.0,123.2721,125.7445,118.7659,121.2981,304840.0
2025-04-04 10:00:00,121.48,121.48,115.18,115.27,120321.0,121.1087,121.1087,114.828,114.9177,120321.0
2025-04-04 10:30:00,115.13,116.36,110.92,115.03,292032.0,114.7781,116.0044,110.581,114.6784,292032.0
2025-04-04 11:00:00,114.67,119.65,114.21,114.27,246702.0,114.3195,119.2843,113.8609,113.9207,246702.0
2025-04-04 11:30:00,114.32,115.33,111.93,112.09,99338.0,113.9706,114.9775,111.5879,111.7474,99338.0
2025-04-04 12:00:00,112.23,115.07,111.51,111.99,187884.0,111.887,114.7183,111.1692,111.6477,187884.0
2025-04-04 12:30:00,111.88,114.1,111.03,112.19,232255.0,111.538,113.7513,110.6906,111.8471,232255.0
2025-04-04 13:00:00,112.25,113.19,109.02,111.23,139260.0,111.9069,112.844,108.6868,110.89,139260.0
2025-04-04 13:30:00,111.15,113.72,110.09,113.66,184364.0,110.8103,113.3724,109.7535,113.3126,184364.0
2025-04-04 14:00:00,113.75,114.75,109.0,109.26,121337.0,113.4023,114.3993,108.6669,108.9261,121337.0
2025-04-04 14:30:00,109.26,109.55,106.38,107.87,144247.0,108.9261,109.2152,106.0549,107.5403,144247.0
2025-04-04 15:00:00,108.17,111.21,107.06,110.03,183863.0,107.8394,110.8701,106.7328,109.6937,183863.0
2025-04-04 15:30:00,109.7,112.4,106.35,107.18,317323.0,109.3647,112.0565,106.025,106.8524,317323.0
2025-04-07 09:30:00,96.16,100.0,92.66,99.53,397548.0,95.8661,99.6944,92.3768,99.2258,397548.0
2025-04-07 10:00:00,99.5,117.55,97.65,101.64,416590.0,99.1959,117.1907,97.3515,101.3293,416590.0
2025-04-07 10:30:00,101.85,108.93,99.1,107.0,230164.0,101.5387,108.5971,98.7971,106.673,230164.0
2025-04-07 11:00:00,106.86,109.85,99.24,100.07,151266.0,106.5334,109.5143,98.9367,99.7641,151266.0
2025-04-07 11:30:00,100.55,106.76,100.48,103.59,87804.0,100.2427,106.4337,100.1729,103.2734,87804.0
2025-04-07 12:00:00,103.32,103.54,100.47,103.34,54878.0,103.0042,103.2235,100.1629,103.0242,54878.0
2025-04-07 12:30:00,103.01,104.73,100.51,101.2,38556.0,102.6952,104.4099,100.2028,100.8907,38556.0
2025-04-07 13:00:00,101.5,107.1,101.24,107.02,93308.0,101.1898,106.7727,100.9306,106.6929,93308.0
2025-04-07 13:30:00,107.16,109.17,104.82,108.91,88054.0,106.8325,108.8363,104.4996,108.5771,88054.0
2025-04-07 14:00:00,109.04,110.18,106.67,106.67,102347.0,108.7067,109.8432,106.344,106.344,102347.0
2025-04-07 14:30:00,106.93,108.44,104.81,105.34,65518.0,106.6032,108.1086,104.4897,105.018,65518.0
2025-04-07 15:00:00,105.54,107.51,104.03,104.14,72177.0,105.2174,107.1814,103.712,103.8217,72177.0
2025-04-07 15:30:00,104.2,107.91,104.19,106.61,117246.0,103.8815,107.5802,103.8716,106.2842,117246.0
2025-04-08 09:30:00,118.63,121.13,116.04,120.55,407783.0,118.2674,120.7598,115.6853,120.1816,407783.0
2025-04-08 10:00:00,120.41,121.5,119.7,120.77,161245.0,120.042,121.1286,119.3341,120.4009,161245.0
2025-04-08 10:30:00,120.89,121.11,116.22,116.22,95593.0,120.5205,120.7398,115.8648,115.8648,95593.0
2025-04-08 11:00:00,116.38,117.0,113.41,113.85,117371.0,116.0243,116.6424,113.0634,113.502,117371.0
2025-04-08 11:30:00,113.84,116.93,113.84,116.18,68009.0,113.4921,116.5726,113.4921,115.8249,68009.0
2025-04-08 12:00:00,116.16,116.65,113.88,115.0,47218.0,115.805,116.2935,113.5319,114.6485,47218.0
2025-04-08 12:30:00,115.36,115.36,111.42,111.59,79439.0,115.0074,115.0074,111.0795,111.2489,79439.0
2025-04-08 13:00:00,111.22,112.06,108.05,108.21,116829.0,110.8801,111.7175,107.7198,107.8793,116829.0
2025-04-08 13:30:00,108.15,112.35,107.91,110.7,96818.0,107.8194,112.0066,107.5802,110.3617,96818.0
2025-04-08 14:00:00,110.43,111.04,107.74,107.87,32904.0,110.0925,110.7006,107.4107,107.5403,32904.0
2025-04-08 14:30:00,108.0,111.53,107.85,108.15,57011.0,107.6699,111.1891,107.5204,107.8194,57011.0
2025-04-08 15:00:00,108.0,108.06,103.67,105.53,113003.0,107.6699,107.7297,103.3531,105.2075,113003.0
2025-04-08 15:30:00,105.48,105.52,100.11,105.37,148960.0,105.1576,105.1975,99.804,105.0479,148960.0
2025-04-09 09:30:00,100.56,105.67,99.87,104.85,220889.0,100.2526,105.347,99.5648,104.5295,220889.0
2025-04-09 10:00:00,104.83,107.13,101.88,103.02,125455.0,104.5096,106.8026,101.5686,102.7051,125455.0
2025-04-09 10:30:00,103.15,104.49,98.82,98.98,153195.0,102.8347,104.1706,98.518,98.6775,153195.0
2025-04-09 11:00:00,98.98,103.4,98.86,102.6,94384.0,98.6775,103.084,98.5578,102.2864,94384.0
2025-04-09 11:30:00,102.23,103.51,100.63,100.93,79734.0,101.9175,103.1936,100.3224,100.6215,79734.0
2025-04-09 12:00:00,100.59,103.46,100.0,102.35,38051.0,100.2826,103.1438,99.6944,102.0372,38051.0
2025-04-09 12:30:00,102.3,104.25,102.23,103.22,36083.0,101.9873,103.9314,101.9175,102.9045,36083.0
2025-04-09 13:00:00,103.49,123.81,100.49,118.32,595716.0,103.1737,123.4316,100.1829,117.9584,595716.0
2025-04-09 13:30:00,118.45,125.75,117.62,124.65,388213.0,118.088,125.3657,117.2605,124.269,388213.0
2025-04-09 14:00:00,125.0,128.28,121.93,127.61,269748.0,124.6179,127.8879,121.5573,127.22,269748.0
2025-04-09 14:30:00,127.37,128.84,123.0,123.05,172580.0,126.9807,128.4462,122.6241,122.6739,172580.0
2025-04-09 15:00:00,123.22,128.88,122.52,128.4,163101.0,122.8434,128.4861,122.1455,128.0076,163101.0
2025-04-09 15:30:00,128.48,131.45,127.9,129.09,175050.0,128.0873,131.0482,127.5091,128.6954,175050.0
2025-04-10 09:30:00,122.95,123.19,119.5,120.0,225199.0,122.5742,122.8135,119.1348,119.6332,225199.0
2025-04-10 10:00:00,119.94,121.91,118.0,119.71,84604.0,119.5734,121.5374,117.6393,119.3441,84604.0
2025-04-10 10:30:00,120.03,122.0,118.08,118.09,130590.0,119.6631,121.6271,117.7191,117.7291,130590.0
2025-04-10 11:00:00,118.12,119.99,117.3,117.57,71738.0,117.759,119.6233,116.9415,117.2107,71738.0
2025-04-10 11:30:00,117.32,117.36,112.79,113.28,82181.0,116.9614,117.0013,112.4453,112.9338,82181.0
2025-04-10 12:00:00,114.0,114.5,106.71,108.19,204007.0,113.6516,114.15,106.3839,107.8593,204007.0
2025-04-10 12:30:00,108.22,114.25,108.21,113.22,81832.0,107.8892,113.9008,107.8793,112.874,81832.0
2025-04-10 13:00:00,113.08,116.72,108.47,113.52,112476.0,112.7344,116.3633,108.1385,113.173,112476.0
2025-04-10 13:30:00,113.8,118.3,112.99,117.97,89512.0,113.4522,117.9384,112.6447,117.6094,89512.0
2025-04-10 14:00:00,117.46,120.39,114.66,119.87,83397.0,117.101,120.022,114.3096,119.5036,83397.0
2025-04-10 14:30:00,120.1,121.0,116.83,118.46,66624.0,119.7329,120.6302,116.4729,118.0979,66624.0
2025-04-10 15:00:00,118.01,120.37,115.0,115.0,70325.0,117.6493,120.0021,114.6485,114.6485,70325.0
2025-04-10 15:30:00,115.24,118.12,111.85,117.73,70689.0,114.8878,117.759,111.5081,117.3702,70689.0
2025-04-11 09:30:00,115.48,120.0,113.54,118.52,179293.0,115.127,119.6332,113.193,118.1578,179293.0
2025-04-11 10:00:00,118.0,119.59,114.68,114.84,119051.0,117.6393,119.2245,114.3295,114.489,119051.0
2025-04-11 10:30:00,114.72,119.0,114.5,116.6,115847.0,114.3694,118.6363,114.15,116.2436,115847.0
2025-04-11 11:00:00,116.39,119.5,114.5,115.73,68167.0,116.0343,119.1348,114.15,115.3763,68167.0
2025-04-11 11:30:00,115.34,118.32,115.2,118.32,39166.0,114.9875,117.9584,114.8479,117.9584,39166.0
2025-04-11 12:00:00,118.02,119.48,117.71,118.53,30590.0,117.6593,119.1148,117.3502,118.1677,30590.0
2025-04-11 12:30:00,118.75,122.05,118.75,121.45,141499.0,118.3871,121.677,118.3871,121.0788,141499.0
2025-04-11 13:00:00,121.71,122.67,120.9,121.03,65498.0,121.338,122.2951,120.5305,120.6601,65498.0
2025-04-11 13:30:00,121.15,125.78,120.82,124.59,100086.0,120.7797,125.3956,120.4507,124.2092,100086.0
2025-04-11 14:00:00,124.62,124.62,122.0,122.62,23336.0,124.2391,124.2391,121.6271,122.2452,23336.0
2025-04-11 14:30:00,123.31,123.82,122.4,122.4,18650.0,122.9331,123.4416,122.0259,122.0259,18650.0
2025-04-11 15:00:00,122.44,125.12,122.37,124.56,23852.0,122.0658,124.7376,121.996,124.1793,23852.0
2025-04-11 15:30:00,124.53,125.19,123.24,123.55,43073.0,124.1494,124.8074,122.8633,123.1724,43073.0
2025-04-14 09:30:00,129.08,129.7,127.42,128.75,108330.0,128.6855,129.3036,127.0306,128.3565,108330.0
2025-04-14 10:00:00,128.96,130.87,127.8,128.89,58206.0,128.5658,130.47,127.4094,128.4961,58206.0
2025-04-14 10:30:00,128.64,130.31,128.58,129.36,21577.0,128.2468,129.9117,128.187,128.9646,21577.0
2025-04-14 11:00:00,129.26,129.71,126.93,127.04,52389.0,128.8649,129.3136,126.5421,126.6517,52389.0
2025-04-14 11:30:00,126.8,128.12,125.36,125.92,42560.0,126.4124,127.7284,124.9768,125.5351,42560.0
2025-04-14 12:00:00,125.72,127.23,125.2,126.3,37652.0,125.3357,126.8411,124.8173,125.914,37652.0
2025-04-14 12:30:00,126.49,127.56,126.2,126.5,29335.0,126.1034,127.1701,125.8143,126.1134,29335.0
2025-04-14 13:00:00,126.43,129.1,126.43,127.5,43529.0,126.0436,128.7054,126.0436,127.1103,43529.0
2025-04-14 13:30:00,127.58,128.86,127.0,128.27,18310.0,127.1901,128.4662,126.6118,127.878,18310.0
2025-04-14 14:00:00,128.37,129.07,128.06,128.91,9085.0,127.9776,128.6755,127.6686,128.516,9085.0
2025-04-14 14:30:00,128.84,129.51,128.84,129.08,63888.0,128.4462,129.1142,128.4462,128.6855,63888.0
2025-04-14 15:00:00,129.4,130.13,129.07,129.15,44661.0,129.0045,129.7323,128.6755,128.7553,44661.0
2025-04-14 15:30:00,129.19,129.6,127.22,127.54,44958.0,128.7951,129.2039,126.8312,127.1502,44958.0
2025-04-15 09:30:00,129.57,133.3,128.71,132.08,109487.0,129.174,132.8926,128.3166,131.6763,109487.0
2025-04-15 10:00:00,131.95,132.97,129.62,130.84,109502.0,131.5467,132.5636,129.2238,130.4401,109502.0
2025-04-15 10:30:00,131.09,132.36,130.34,131.62,65184.0,130.6893,131.9555,129.9416,131.2177,65184.0
2025-04-15 11:00:00,131.73,132.36,131.3,131.3,12423.0,131.3274,131.9555,130.8987,130.8987,12423.0
2025-04-15 11:30:00,131.27,132.14,130.95,131.62,23576.0,130.8688,131.7361,130.5498,131.2177,23576.0
2025-04-15 12:00:00,131.62,132.12,131.0,131.55,13312.0,131.2177,131.7162,130.5996,131.1479,13312.0
2025-04-15 12:30:00,131.53,131.72,130.24,130.73,5510.0,131.128,131.3174,129.8419,130.3304,5510.0
2025-04-15 13:00:00,130.63,131.09,129.5,130.0,19838.0,130.2307,130.6893,129.1042,129.6027,19838.0
2025-04-15 13:30:00,130.08,130.63,129.5,130.11,7656.0,129.6824,130.2307,129.1042,129.7123,7656.0
2025-04-15 14:00:00,130.44,130.44,129.42,129.5,43747.0,130.0413,130.0413,129.0244,129.1042,43747.0
2025-04-15 14:30:00,129.77,130.3,129.55,129.89,9711.0,129.3734,129.9018,129.154,129.493,9711.0
2025-04-15 15:00:00,129.75,130.24,129.1,129.62,8281.0,129.3534,129.8419,128.7054,129.2238,8281.0
2025-04-15 15:30:00,129.55,129.79,127.99,128.3,43357.0,129.154,129.3933,127.5988,127.9079,43357.0
2025-04-16 09:30:00,127.27,128.54,125.25,125.35,127065.0,126.881,128.1471,124.8672,124.9669,127065.0
2025-04-16 10:00:00,125.0,126.45,124.8,126.16,42019.0,124.6179,126.0635,124.4186,125.7744,42019.0
2025-04-16 10:30:00,126.07,126.8,125.82,126.8,32612.0,125.6847,126.4124,125.4354,126.4124,32612.0
2025-04-16 11:00:00,126.86,128.7,126.77,128.64,42552.0,126.4723,128.3066,126.3825,128.2468,42552.0
2025-04-16 11:30:00,128.35,128.7,126.51,126.86,14270.0,127.9577,128.3066,126.1233,126.4723,14270.0
2025-04-16 12:00:00,126.97,127.04,126.15,126.58,24292.0,126.5819,126.6517,125.7644,126.1931,24292.0
2025-04-16 12:30:00,126.61,126.91,125.79,126.0,16244.0,126.223,126.5221,125.4055,125.6149,16244.0
2025-04-16 13:00:00,125.95,126.65,125.65,126.02,7146.0,125.565,126.2629,125.266,125.6348,7146.0
2025-04-16 13:30:00,126.16,126.17,121.06,121.07,85261.0,125.7744,125.7844,120.69,120.7,85261.0
2025-04-16 14:00:00,122.0,123.79,121.5,123.41,52825.0,121.6271,123.4116,121.1286,123.0328,52825.0
2025-04-16 14:30:00,123.37,123.37,121.48,121.49,71883.0,122.9929,122.9929,121.1087,121.1187,71883.0
2025-04-16 15:00:00,121.58,121.85,119.38,119.57,23865.0,121.2084,121.4776,119.0151,119.2045,23865.0
2025-04-16 15:30:00,120.4,122.41,119.64,122.24,44329.0,120.032,122.0359,119.2743,121.8664,44329.0
2025-04-17 09:30:00,122.18,123.95,121.19,123.39,92569.0,121.8066,123.5712,120.8196,123.0129,92569.0
2025-04-17 10:00:00,123.49,124.64,121.75,121.75,56669.0,123.1126,124.259,121.3779,121.3779,56669.0
2025-04-17 10:30:00,121.83,123.34,121.5,122.86,29273.0,121.4576,122.963,121.1286,122.4845,29273.0
2025-04-17 11:00:00,122.9,125.52,122.9,124.63,42503.0,122.5244,125.1364,122.5244,124.2491,42503.0
2025-04-17 11:30:00,124.62,125.66,124.5,124.5,43905.0,124.2391,125.2759,124.1195,124.1195,43905.0
2025-04-17 12:00:00,124.66,126.39,124.23,126.2,88331.0,124.279,126.0037,123.8503,125.8143,88331.0
2025-04-17 12:30:00,126.14,126.75,125.27,126.5,35568.0,125.7545,126.3626,124.8871,126.1134,35568.0
2025-04-17 13:00:00,126.61,126.95,125.1,125.14,28052.0,126.223,126.562,124.7176,124.7575,28052.0
2025-04-17 13:30:00,125.26,126.62,125.18,126.29,20137.0,124.8772,126.233,124.7974,125.904,20137.0
2025-04-17 14:00:00,126.35,127.37,126.35,126.99,35118.0,125.9638,126.9807,125.9638,126.6019,35118.0
2025-04-17 14:30:00,126.1,126.77,125.3,125.58,69097.0,125.7146,126.3825,124.917,125.1962,69097.0
2025-04-17 15:00:00,125.6,125.7,124.39,124.93,26173.0,125.2161,125.3158,124.0098,124.5482,26173.0
2025-04-17 15:30:00,124.71,125.33,122.93,123.17,40253.0,124.3288,124.9469,122.5543,122.7935,40253.0
2025-04-21 09:30:00,121.0,121.99,119.76,119.76,92989.0,120.6302,121.6171,119.394,119.394,92989.0
2025-04-21 10:00:00,119.78,119.78,117.17,117.75,65029.0,119.4139,119.4139,116.8119,117.3901,65029.0
2025-04-21 10:30:00,117.63,118.07,115.59,115.69,27524.0,117.2705,117.7091,115.2367,115.3364,27524.0
2025-04-21 11:00:00,115.97,116.35,115.12,115.2,42055.0,115.6155,115.9944,114.7681,114.8479,42055.0
2025-04-21 11:30:00,115.36,115.53,113.43,113.57,63637.0,115.0074,115.1769,113.0833,113.2229,63637.0
2025-04-21 12:00:00,113.5,114.72,113.5,114.3,29698.0,113.1531,114.3694,113.1531,113.9507,29698.0
2025-04-21 12:30:00,114.39,115.5,113.8,113.95,18547.0,114.0404,115.147,113.4522,113.6017,18547.0
2025-04-21 13:00:00,114.01,114.23,112.43,112.98,55756.0,113.6615,113.8809,112.0864,112.6347,55756.0
2025-04-21 13:30:00,113.05,113.2,111.75,111.78,35221.0,112.7045,112.854,111.4084,111.4384,35221.0
2025-04-21 14:00:00,111.66,112.3,111.0,112.23,32866.0,111.3187,111.9568,110.6607,111.887,32866.0
2025-04-21 14:30:00,112.44,112.75,111.72,111.86,28728.0,112.0963,112.4054,111.3785,111.5181,28728.0
2025-04-21 15:00:00,111.85,113.15,111.85,112.68,21592.0,111.5081,112.8042,111.5081,112.3356,21592.0
2025-04-21 15:30:00,112.85,115.45,112.65,115.15,79892.0,112.5051,115.0971,112.3057,114.7981,79892.0
2025-04-22 09:30:00,120.1,121.86,119.08,121.31,118837.0,119.7329,121.4875,118.716,120.9392,118837.0
2025-04-22 10:00:00,121.32,122.2,120.66,122.0,70325.0,120.9492,121.8265,120.2912,121.6271,70325.0
2025-04-22 10:30:00,121.91,122.92,121.59,122.7,37141.0,121.5374,122.5443,121.2184,122.325,37141.0
2025-04-22 11:00:00,122.93,123.62,122.86,123.06,44497.0,122.5543,123.2422,122.4845,122.6839,44497.0
2025-04-22 11:30:00,122.93,124.76,122.5,124.53,77963.0,122.5543,124.3787,122.1256,124.1494,77963.0
2025-04-22 12:00:00,124.53,126.07,124.53,125.68,43423.0,124.1494,125.6847,124.1494,125.2959,43423.0
2025-04-22 12:30:00,125.42,125.71,124.6,125.05,17750.0,125.0367,125.3258,124.2192,124.6678,17750.0
2025-04-22 13:00:00,124.88,125.73,122.15,122.38,78889.0,124.4983,125.3457,121.7767,122.006,78889.0
2025-04-22 13:30:00,122.29,123.27,121.8,122.45,32914.0,121.9162,122.8932,121.4277,122.0757,32914.0
2025-04-22 14:00:00,122.65,125.0,122.59,124.77,17588.0,122.2751,124.6179,122.2153,124.3887,17588.0
2025-04-22 14:30:00,124.86,126.44,124.8,126.38,27072.0,124.4784,126.0535,124.4186,125.9937,27072.0
2025-04-22 15:00:00,126.25,126.5,125.1,125.42,18915.0,125.8641,126.1134,124.7176,125.0367,18915.0
2025-04-22 15:30:00,125.42,127.22,125.42,126.35,42159.0,125.0367,126.8312,125.0367,125.9638,42159.0
2025-04-23 09:30:00,133.29,138.86,133.26,137.46,337100.0,132.8826,138.4356,132.8527,137.0399,337100.0
2025-04-23 10:00:00,138.0,138.95,135.48,137.79,75139.0,137.5782,138.5253,135.0659,137.3689,75139.0
2025-04-23 10:30:00,137.58,138.33,135.99,136.13,41306.0,137.1595,137.9072,135.5744,135.7139,41306.0
2025-04-23 11:00:00,136.16,136.87,133.03,133.47,188336.0,135.7438,136.4517,132.6234,133.0621,188336.0
2025-04-23 11:30:00,133.56,134.1,131.89,132.78,84286.0,133.1518,133.6901,131.4869,132.3742,84286.0
2025-04-23 12:00:00,132.81,132.81,130.11,131.57,40630.0,132.4041,132.4041,129.7123,131.1679,40630.0
2025-04-23 12:30:00,131.57,132.68,131.41,132.46,29312.0,131.1679,132.2745,131.0084,132.0551,29312.0
2025-04-23 13:00:00,132.02,133.54,131.01,132.72,49317.0,131.6165,133.1318,130.6096,132.3144,49317.0
2025-04-23 13:30:00,132.88,132.91,131.25,132.4,35646.0,132.4739,132.5038,130.8488,131.9953,35646.0
2025-04-23 14:00:00,132.52,132.6,130.8,130.81,20171.0,132.115,132.1947,130.4002,130.4102,20171.0
2025-04-23 14:30:00,131.03,131.51,130.41,130.71,17636.0,130.6295,131.1081,130.0114,130.3105,17636.0
2025-04-23 15:00:00,130.95,130.95,129.44,129.77,72106.0,130.5498,130.5498,129.0444,129.3734,72106.0
2025-04-23 15:30:00,130.06,131.59,129.66,130.46,76014.0,129.6625,131.1878,129.2637,130.0613,76014.0
2025-04-24 09:30:00,129.57,130.2,128.0,130.0,73599.0,129.174,129.8021,127.6088,129.6027,73599.0
2025-04-24 10:00:00,129.86,132.59,129.47,132.21,44468.0,129.4631,132.1848,129.0743,131.8059,44468.0
2025-04-24 10:30:00,132.41,133.41,131.88,132.96,54287.0,132.0053,133.0022,131.4769,132.5536,54287.0
2025-04-24 11:00:00,133.05,133.5,132.6,132.8,38321.0,132.6433,133.092,132.1947,132.3941,38321.0
2025-04-24 11:30:00,132.66,133.65,132.5,132.99,12224.0,132.2545,133.2415,132.095,132.5835,12224.0
2025-04-24 12:00:00,133.18,134.87,132.79,134.4,58159.0,132.7729,134.4578,132.3841,133.9892,58159.0
2025-04-24 12:30:00,134.37,135.58,134.31,135.28,30192.0,133.9593,135.1656,133.8995,134.8665,30192.0
2025-04-24 13:00:00,135.23,135.37,134.3,134.89,26096.0,134.8167,134.9563,133.8895,134.4777,26096.0
2025-04-24 13:30:00,135.08,135.29,134.4,134.52,24502.0,134.6671,134.8765,133.9892,134.1089,24502.0
2025-04-24 14:00:00,134.96,135.56,134.19,134.31,11277.0,134.5475,135.1457,133.7799,133.8995,11277.0
2025-04-24 14:30:00,134.45,135.51,134.36,135.25,7345.0,134.0391,135.0958,133.9493,134.8366,7345.0
2025-04-24 15:00:00,134.99,135.22,134.23,134.86,8659.0,134.5774,134.8067,133.8197,134.4478,8659.0
2025-04-24 15:30:00,134.79,135.78,134.37,135.21,20058.0,134.378,135.365,133.9593,134.7967,20058.0
2025-04-25 09:30:00,133.16,134.88,131.75,131.75,72998.0,132.753,134.4678,131.3473,131.3473,72998.0
2025-04-25 10:00:00,132.13,133.18,130.47,130.91,41225.0,131.7262,132.7729,130.0712,130.5099,41225.0
2025-04-25 10:30:00,131.0,133.06,130.84,132.52,26927.0,130.5996,132.6533,130.4401,132.115,26927.0
2025-04-25 11:00:00,132.4,132.79,131.75,131.81,18809.0,131.9953,132.3841,131.3473,131.4071,18809.0
2025-04-25 11:30:00,131.91,132.16,131.1,132.0,14454.0,131.5068,131.7561,130.6993,131.5966,14454.0
2025-04-25 12:00:00,132.04,133.03,132.04,132.81,7481.0,131.6364,132.6234,131.6364,132.4041,7481.0
2025-04-25 12:30:00,132.75,133.1,132.28,132.94,9393.0,132.3443,132.6932,131.8757,132.5337,9393.0
2025-04-25 13:00:00,133.0,134.1,132.85,134.1,47382.0,132.5935,133.6901,132.444,133.6901,47382.0
2025-04-25 13:30:00,134.04,134.31,131.2,131.74,68019.0,133.6303,133.8995,130.799,131.3373,68019.0
2025-04-25 14:00:00,131.57,133.3,131.48,133.13,10531.0,131.1679,132.8926,131.0781,132.7231,10531.0
2025-04-25 14:30:00,133.13,133.92,132.9,133.15,11080.0,132.7231,133.5107,132.4938,132.743,11080.0
2025-04-25 15:00:00,133.15,133.8,132.83,133.18,16107.0,132.743,133.3911,132.424,132.7729,16107.0
2025-04-25 15:30:00,132.86,133.62,132.5,133.3,24721.0,132.4539,133.2116,132.095,132.8926,24721.0
2025-04-28 09:30:00,134.72,137.65,134.35,135.69,104931.0,134.3082,137.2293,133.9394,135.2753,104931.0
2025-04-28 10:00:00,135.54,136.59,135.1,136.59,55377.0,135.1257,136.1725,134.6871,136.1725,55377.0
2025-04-28 10:30:00,136.42,136.42,135.49,135.7,32559.0,136.003,136.003,135.0759,135.2852,32559.0
2025-04-28 11:00:00,135.77,135.83,133.6,133.61,55139.0,135.355,135.4148,133.1917,133.2016,55139.0
2025-04-28 11:30:00,133.56,134.13,133.21,133.26,21573.0,133.1518,133.72,132.8029,132.8527,21573.0
2025-04-28 12:00:00,133.34,133.34,132.15,132.43,34141.0,132.9325,132.9325,131.7461,132.0252,34141.0
2025-04-28 12:30:00,132.5,133.22,132.35,132.38,23242.0,132.095,132.8128,131.9455,131.9754,23242.0
2025-04-28 13:00:00,132.52,132.76,131.8,132.1,14561.0,132.115,132.3542,131.3972,131.6962,14561.0
2025-04-28 13:30:00,131.69,133.08,131.5,133.08,23251.0,131.2875,132.6733,131.0981,132.6733,23251.0
2025-04-28 14:00:00,133.08,133.52,132.52,133.4,20036.0,132.6733,133.1119,132.115,132.9923,20036.0
2025-04-28 14:30:00,133.34,133.58,133.0,133.4,6177.0,132.9325,133.1717,132.5935,132.9923,6177.0
2025-04-28 15:00:00,133.33,134.32,133.32,134.32,11081.0,132.9225,133.9095,132.9125,133.9095,11081.0
2025-04-28 15:30:00,134.29,135.23,133.64,134.49,45129.0,133.8796,134.8167,133.2315,134.0789,45129.0
2025-04-29 09:30:00,134.37,135.33,134.05,134.89,65891.0,133.9593,134.9164,133.6403,134.4777,65891.0
2025-04-29 10:00:00,134.39,135.05,132.56,132.56,59239.0,133.9792,134.6372,132.1548,132.1548,59239.0
2025-04-29 10:30:00,133.03,135.84,132.91,135.84,23800.0,132.6234,135.4248,132.5038,135.4248,23800.0
2025-04-29 11:00:00,135.93,136.55,135.22,136.52,39771.0,135.5145,136.1326,134.8067,136.1027,39771.0
2025-04-29 11:30:00,136.42,136.6,135.43,135.5,17885.0,136.003,136.1825,135.0161,135.0859,17885.0
2025-04-29 12:00:00,136.0,137.0,136.0,136.99,11774.0,135.5843,136.5813,135.5843,136.5713,11774.0
2025-04-29 12:30:00,137.0,137.25,135.67,135.79,18386.0,136.5813,136.8305,135.2553,135.375,18386.0
2025-04-29 13:00:00,136.0,137.35,136.0,137.35,9238.0,135.5843,136.9302,135.5843,136.9302,9238.0
2025-04-29 13:30:00,137.44,138.91,137.38,138.47,43661.0,137.0199,138.4854,136.9601,138.0468,43661.0
2025-04-29 14:00:00,138.43,138.85,137.83,138.19,26380.0,138.0069,138.4256,137.4087,137.7676,26380.0
2025-04-29 14:30:00,138.07,138.48,137.83,137.84,14525.0,137.648,138.0567,137.4087,137.4187,14525.0
2025-04-29 15:00:00,138.03,138.59,137.92,138.31,35501.0,137.6081,138.1664,137.4985,137.8873,35501.0
2025-04-29 15:30:00,138.33,139.0,138.06,138.39,51233.0,137.9072,138.5752,137.638,137.967,51233.0
2025-04-30 09:30:00,133.99,133.99,128.5,128.8,185826.0,133.5805,133.5805,128.1073,128.4063,185826.0
2025-04-30 10:00:00,129.05,132.8,128.57,132.76,74844.0,128.6556,132.3941,128.177,132.3542,74844.0
2025-04-30 10:30:00,132.68,133.76,132.29,133.44,37207.0,132.2745,133.3512,131.8857,133.0322,37207.0
2025-04-30 11:00:00,133.66,135.42,133.66,135.0,39986.0,133.2515,135.0061,133.2515,134.5874,39986.0
2025-04-30 11:30:00,135.04,135.8,134.98,135.59,39777.0,134.6273,135.3849,134.5674,135.1756,39777.0
2025-04-30 12:00:00,135.84,136.1,134.63,134.75,109518.0,135.4248,135.684,134.2185,134.3381,109518.0
2025-04-30 12:30:00,134.75,136.34,134.44,135.96,15914.0,134.3381,135.9233,134.0291,135.5445,15914.0
2025-04-30 13:00:00,136.21,136.27,134.51,136.27,13167.0,135.7937,135.8535,134.0989,135.8535,13167.0
2025-04-30 13:30:00,136.15,136.77,136.12,136.45,22352.0,135.7339,136.352,135.704,136.033,22352.0
2025-04-30 14:00:00,136.15,138.0,135.25,135.56,82738.0,135.7339,137.5782,134.8366,135.1457,82738.0
2025-04-30 14:30:00,135.69,136.01,134.49,134.54,32220.0,135.2753,135.5943,134.0789,134.1288,32220.0
2025-04-30 15:00:00,134.77,135.97,134.74,135.42,17296.0,134.3581,135.5544,134.3282,135.0061,17296.0
2025-04-30 15:30:00,134.96,140.51,134.76,139.0,85477.0,134.5475,140.0805,134.3481,138.5752,85477.0
2025-05-01 09:30:00,138.0,138.94,136.32,136.65,109570.0,137.5782,138.5153,135.9034,136.2323,109570.0
2025-05-01 10:00:00,137.32,140.13,137.31,139.55,42831.0,136.9003,139.7017,136.8903,139.1235,42831.0
2025-05-01 10:30:00,139.61,139.88,138.0,139.86,30802.0,139.1833,139.4525,137.5782,139.4325,30802.0
2025-05-01 11:00:00,139.9,141.11,139.42,140.79,66209.0,139.4724,140.6787,138.9939,140.3597,66209.0
2025-05-01 11:30:00,140.36,141.05,139.2,139.57,49233.0,139.931,140.6189,138.7745,139.1434,49233.0
2025-05-01 12:00:00,139.59,140.02,138.95,139.49,28573.0,139.1634,139.592,138.5253,139.0637,28573.0
2025-05-01 12:30:00,139.89,139.9,139.0,139.16,10980.0,139.4624,139.4724,138.5752,138.7347,10980.0
2025-05-01 13:00:00,139.36,140.94,139.33,140.27,15506.0,138.9341,140.5092,138.9042,139.8413,15506.0
2025-05-01 13:30:00,140.18,140.58,139.44,139.8,15305.0,139.7516,140.1503,139.0138,139.3727,15305.0
2025-05-01 14:00:00,139.99,140.98,139.99,140.6,32719.0,139.5621,140.5491,139.5621,140.1703,32719.0
2025-05-01 14:30:00,140.8,141.42,140.67,140.98,43365.0,140.3697,140.9878,140.2401,140.5491,43365.0
2025-05-01 15:00:00,140.88,141.25,140.33,141.1,21734.0,140.4494,140.8183,139.9011,140.6687,21734.0
2025-05-01 15:30:00,141.2,141.63,138.42,138.83,46055.0,140.7684,141.1971,137.9969,138.4057,46055.0
2025-05-02 09:30:00,145.0,147.45,143.92,144.71,215340.0,144.5568,146.9993,143.4801,144.2677,215340.0
2025-05-02 10:00:00,144.64,147.0,144.29,146.93,63591.0,144.1979,146.5507,143.849,146.4809,63591.0
2025-05-02 10:30:00,146.78,146.99,145.69,146.69,15828.0,146.3314,146.5407,145.2447,146.2417,15828.0
2025-05-02 11:00:00,146.73,146.88,145.5,145.5,17584.0,146.2815,146.4311,145.0553,145.0553,17584.0
2025-05-02 11:30:00,145.64,147.12,145.42,146.89,33938.0,145.1949,146.6703,144.9755,146.441,33938.0
2025-05-02 12:00:00,147.15,148.23,147.1,147.64,96341.0,146.7003,147.7769,146.6504,147.1888,96341.0
2025-05-02 12:30:00,147.68,148.08,147.39,147.9,21424.0,147.2286,147.6274,146.9395,147.448,21424.0
2025-05-02 13:00:00,147.76,147.83,146.87,147.24,12337.0,147.3084,147.3782,146.4211,146.79,12337.0
2025-05-02 13:30:00,147.15,147.7,147.06,147.48,5163.0,146.7003,147.2486,146.6105,147.0292,5163.0
2025-05-02 14:00:00,147.65,148.0,147.65,147.91,15335.0,147.1987,147.5477,147.1987,147.4579,15335.0
2025-05-02 14:30:00,147.94,148.43,147.48,148.13,19652.0,147.4878,147.9763,147.0292,147.6773,19652.0
2025-05-02 15:00:00,148.15,149.03,147.67,148.98,48421.0,147.6972,148.5745,147.2187,148.5247,48421.0
2025-05-02 15:30:00,148.86,149.0,147.5,147.64,86323.0,148.405,148.5446,147.0492,147.1888,86323.0
2025-05-05 09:30:00,143.84,144.37,141.65,144.16,148715.0,143.4004,143.9287,141.2171,143.7194,148715.0
2025-05-05 10:00:00,144.4,145.22,143.18,144.98,63442.0,143.9587,144.7761,142.7424,144.5369,63442.0
2025-05-05 10:30:00,145.25,147.21,144.95,146.84,27984.0,144.8061,146.7601,144.507,146.3912,27984.0
2025-05-05 11:00:00,146.85,147.38,146.72,147.03,22344.0,146.4012,146.9295,146.2716,146.5806,22344.0
2025-05-05 11:30:00,147.24,147.81,146.28,147.39,20627.0,146.79,147.3582,145.8329,146.9395,20627.0
2025-05-05 12:00:00,147.41,148.0,147.32,147.5,33817.0,146.9595,147.5477,146.8697,147.0492,33817.0
2025-05-05 12:30:00,147.43,147.75,147.3,147.36,10781.0,146.9794,147.2984,146.8498,146.9096,10781.0
2025-05-05 13:00:00,147.2,147.2,146.78,146.87,3795.0,146.7501,146.7501,146.3314,146.4211,3795.0
2025-05-05 13:30:00,147.0,148.0,147.0,147.61,8433.0,146.5507,147.5477,146.5507,147.1588,8433.0
2025-05-05 14:00:00,147.44,147.65,147.31,147.31,8036.0,146.9894,147.1987,146.8598,146.8598,8036.0
2025-05-05 14:30:00,147.25,147.53,146.51,146.6,12549.0,146.7999,147.0791,146.0622,146.1519,12549.0
2025-05-05 15:00:00,146.63,146.74,145.58,145.8,12743.0,146.1818,146.2915,145.135,145.3544,12743.0
2025-05-05 15:30:00,145.67,145.97,144.32,144.38,39991.0,145.2248,145.5239,143.8789,143.9387,39991.0
2025-05-06 09:30:00,141.0,142.62,140.38,141.61,102051.0,140.569,142.1841,139.9509,141.1772,102051.0
2025-05-06 10:00:00,141.47,144.06,141.31,143.81,28899.0,141.0376,143.6197,140.8781,143.3705,28899.0
2025-05-06 10:30:00,143.88,144.77,143.69,144.5,16531.0,143.4402,144.3275,143.2508,144.0583,16531.0
2025-05-06 11:00:00,144.6,145.27,144.28,145.03,12460.0,144.158,144.826,143.839,144.5867,12460.0
2025-05-06 11:30:00,144.81,145.19,143.78,143.78,17191.0,144.3674,144.7462,143.3406,143.3406,17191.0
2025-05-06 12:00:00,143.75,145.35,143.66,144.09,71143.0,143.3106,144.9058,143.2209,143.6496,71143.0
2025-05-06 12:30:00,143.92,144.21,142.8,142.88,20343.0,143.4801,143.7692,142.3635,142.4433,20343.0
2025-05-06 13:00:00,143.06,144.2,142.95,143.56,13519.0,142.6228,143.7593,142.5131,143.1212,13519.0
2025-05-06 13:30:00,143.57,143.65,142.46,142.6,10553.0,143.1312,143.2109,142.0246,142.1642,10553.0
2025-05-06 14:00:00,142.69,144.09,142.69,144.09,36352.0,142.2539,143.6496,142.2539,143.6496,36352.0
2025-05-06 14:30:00,144.1,144.36,143.71,144.3,10169.0,143.6596,143.9188,143.2708,143.859,10169.0
2025-05-06 15:00:00,144.23,144.38,143.48,143.91,5277.0,143.7892,143.9387,143.0415,143.4702,5277.0
2025-05-06 15:30:00,143.84,144.3,142.0,142.06,30432.0,143.4004,143.859,141.566,141.6258,30432.0
2025-05-07 09:30:00,143.04,145.13,143.04,144.96,82495.0,142.6028,144.6864,142.6028,144.5169,82495.0
2025-05-07 10:00:00,144.92,145.5,144.61,145.27,38050.0,144.4771,145.0553,144.168,144.826,38050.0
2025-05-07 10:30:00,145.33,145.52,144.64,145.11,22340.0,144.8858,145.0752,144.1979,144.6665,22340.0
2025-05-07 11:00:00,144.99,145.43,144.48,145.43,8770.0,144.5469,144.9855,144.0384,144.9855,8770.0
2025-05-07 11:30:00,145.38,145.93,145.0,145.79,12164.0,144.9357,145.484,144.5568,145.3444,12164.0
2025-05-07 12:00:00,145.89,146.25,145.08,145.08,10488.0,145.4441,145.803,144.6366,144.6366,10488.0
2025-05-07 12:30:00,145.17,146.65,145.12,146.59,3930.0,144.7263,146.2018,144.6765,146.142,3930.0
2025-05-07 13:00:00,146.5,146.75,146.33,146.4,14382.0,146.0522,146.3015,145.8828,145.9525,14382.0
2025-05-07 13:30:00,146.36,146.36,144.9,145.27,37158.0,145.9127,145.9127,144.4571,144.826,37158.0
2025-05-07 14:00:00,145.58,145.96,143.0,144.43,49447.0,145.135,145.5139,142.5629,143.9886,49447.0
2025-05-07 14:30:00,144.29,146.45,143.85,146.25,56188.0,143.849,146.0024,143.4103,145.803,56188.0
2025-05-07 15:00:00,146.12,146.16,143.87,143.87,28317.0,145.6734,145.7133,143.4303,143.4303,28317.0
2025-05-07 15:30:00,144.03,146.5,143.27,144.69,119116.0,143.5898,146.0522,142.8321,144.2478,119116.0
2025-05-08 09:30:00,148.03,148.96,147.35,148.75,70285.0,147.5776,148.5047,146.8996,148.2954,70285.0
2025-05-08 10:00:00,148.78,149.41,147.08,148.53,82617.0,148.3253,148.9533,146.6305,148.076,82617.0
2025-05-08 10:30:00,148.56,149.51,147.0,147.66,80612.0,148.1059,149.053,146.5507,147.2087,80612.0
2025-05-08 11:00:00,147.66,150.78,147.2,150.25,168545.0,147.2087,150.3192,146.7501,149.7908,168545.0
2025-05-08 11:30:00,150.02,152.25,149.67,151.35,132669.0,149.5615,151.7847,149.2125,150.8874,132669.0
2025-05-08 12:00:00,151.21,152.14,151.21,151.27,44348.0,150.7478,151.675,150.7478,150.8077,44348.0
2025-05-08 12:30:00,151.43,152.55,151.4,152.45,61944.0,150.9672,152.0837,150.9373,151.9841,61944.0
2025-05-08 13:00:00,152.3,152.41,151.56,151.77,38983.0,151.8345,151.9442,151.0968,151.3061,38983.0
2025-05-08 13:30:00,151.86,152.04,150.55,150.56,17634.0,151.3959,151.5753,150.0899,150.0998,17634.0
2025-05-08 14:00:00,150.5,151.22,150.49,150.84,12895.0,150.04,150.7578,150.03,150.379,12895.0
2025-05-08 14:30:00,150.9,151.37,150.65,150.81,16978.0,150.4388,150.9074,150.1896,150.3491,16978.0
2025-05-08 15:00:00,150.64,151.21,149.85,150.77,46402.0,150.1796,150.7478,149.392,150.3092,46402.0
2025-05-08 15:30:00,150.87,150.87,147.9,147.99,37654.0,150.4089,150.4089,147.448,147.5377,37654.0
2025-05-09 09:30:00,149.16,149.65,148.34,149.1,62139.0,148.7041,149.1926,147.8866,148.6443,62139.0
2025-05-09 10:00:00,149.23,149.38,147.16,147.69,32146.0,148.7739,148.9234,146.7102,147.2386,32146.0
2025-05-09 10:30:00,147.53,147.91,146.82,147.82,33544.0,147.0791,147.4579,146.3713,147.3682,33544.0
2025-05-09 11:00:00,147.79,148.17,147.2,147.86,26764.0,147.3383,147.7171,146.7501,147.4081,26764.0
2025-05-09 11:30:00,147.55,148.89,147.33,148.8,37794.0,147.099,148.4349,146.8797,148.3452,37794.0
2025-05-09 12:00:00,148.71,148.71,147.29,147.29,15807.0,148.2555,148.2555,146.8398,146.8398,15807.0
2025-05-09 12:30:00,147.36,147.66,146.77,147.03,24635.0,146.9096,147.2087,146.3214,146.5806,24635.0
2025-05-09 13:00:00,146.9,148.01,146.78,147.88,73150.0,146.451,147.5576,146.3314,147.428,73150.0
2025-05-09 13:30:00,147.97,148.82,147.63,148.62,26176.0,147.5177,148.3651,147.1788,148.1658,26176.0
2025-05-09 14:00:00,148.6,148.63,147.96,148.07,12821.0,148.1458,148.1757,147.5078,147.6174,12821.0
2025-05-09 14:30:00,148.14,148.64,148.14,148.35,14241.0,147.6872,148.1857,147.6872,147.8966,14241.0
2025-05-09 15:00:00,148.55,149.04,148.43,148.43,6756.0,148.096,148.5845,147.9763,147.9763,6756.0
2025-05-09 15:30:00,147.99,148.4,147.5,148.02,31547.0,147.5377,147.9464,147.0492,147.5676,31547.0
2025-05-12 09:30:00,160.32,160.32,155.0,155.51,199013.0,159.83,159.83,154.5263,155.0347,199013.0
2025-05-12 10:00:00,155.6,157.04,154.98,155.17,40427.0,155.1244,156.56,154.5063,154.6957,40427.0
2025-05-12 10:30:00,155.0,156.67,154.32,156.0,30168.0,154.5263,156.1912,153.8483,155.5232,30168.0
2025-05-12 11:00:00,155.93,156.5,154.25,154.81,23981.0,155.4534,156.0217,153.7785,154.3368,23981.0
2025-05-12 11:30:00,155.16,155.3,154.16,154.31,27279.0,154.6858,154.8253,153.6888,153.8384,27279.0
2025-05-12 12:00:00,154.35,155.07,154.24,154.8,21512.0,153.8782,154.596,153.7686,154.3269,21512.0
2025-05-12 12:30:00,154.65,155.94,154.65,155.93,21413.0,154.1773,155.4634,154.1773,155.4534,21413.0
2025-05-12 13:00:00,155.98,156.5,155.56,155.72,16813.0,155.5033,156.0217,155.0845,155.2441,16813.0
2025-05-12 13:30:00,155.7,155.96,155.46,155.68,9849.0,155.2241,155.4833,154.9849,155.2042,9849.0
2025-05-12 14:00:00,155.56,156.22,155.56,156.22,9497.0,155.0845,155.7425,155.0845,155.7425,9497.0
2025-05-12 14:30:00,156.35,156.71,156.0,156.25,13069.0,155.8721,156.231,155.5232,155.7724,13069.0
2025-05-12 15:00:00,156.06,156.4,155.77,156.06,9127.0,155.583,155.922,155.2939,155.583,9127.0
2025-05-12 15:30:00,155.99,157.22,155.9,157.06,39044.0,155.5132,156.7395,155.4235,156.58,39044.0
2025-05-13 09:30:00,158.34,159.65,157.43,159.47,90237.0,157.856,159.162,156.9488,158.9826,90237.0
2025-05-13 10:00:00,159.44,160.71,158.9,160.19,58276.0,158.9527,160.2188,158.4143,159.7004,58276.0
2025-05-13 10:30:00,160.11,160.39,158.98,159.42,45253.0,159.6206,159.8998,158.4941,158.9327,45253.0
2025-05-13 11:00:00,159.25,160.71,159.25,160.4,28646.0,158.7633,160.2188,158.7633,159.9098,28646.0
2025-05-13 11:30:00,160.36,161.0,160.18,160.29,39964.0,159.8699,160.5079,159.6904,159.8001,39964.0
2025-05-13 12:00:00,160.2,160.2,159.31,159.39,17194.0,159.7104,159.7104,158.8231,158.9028,17194.0
2025-05-13 12:30:00,159.5,160.0,159.29,159.68,26711.0,159.0125,159.511,158.8031,159.192,26711.0
2025-05-13 13:00:00,159.68,160.7,159.61,160.51,10550.0,159.192,160.2088,159.1222,160.0194,10550.0
2025-05-13 13:30:00,160.62,161.05,160.01,160.26,25088.0,160.1291,160.5578,159.5209,159.7702,25088.0
2025-05-13 14:00:00,160.01,160.39,159.93,159.93,10482.0,159.5209,159.8998,159.4412,159.4412,10482.0
2025-05-13 14:30:00,159.96,160.49,159.72,160.49,7095.0,159.4711,159.9995,159.2318,159.9995,7095.0
2025-05-13 15:00:00,160.37,160.7,160.19,160.37,10241.0,159.8798,160.2088,159.7004,159.8798,10241.0
2025-05-13 15:30:00,160.24,160.84,158.8,158.8,49464.0,159.7502,160.3484,158.3146,158.3146,49464.0
2025-05-14 09:30:00,159.08,159.62,156.64,157.52,79693.0,158.5938,159.1321,156.1612,157.0386,79693.0
2025-05-14 10:00:00,157.7,158.0,156.81,157.69,43775.0,157.218,157.5171,156.3307,157.208,43775.0
2025-05-14 10:30:00,157.81,158.36,157.58,157.64,26744.0,157.3277,157.876,157.0984,157.1582,26744.0
2025-05-14 11:00:00,157.61,158.0,156.13,158.0,19592.0,157.1283,157.5171,155.6528,157.5171,19592.0
2025-05-14 11:30:00,157.96,158.56,157.5,157.6,20996.0,157.4772,158.0754,157.0186,157.1183,20996.0
2025-05-14 12:00:00,157.44,158.01,157.37,157.44,4848.0,156.9588,157.5271,156.889,156.9588,4848.0
2025-05-14 12:30:00,157.4,157.75,156.8,157.12,12003.0,156.9189,157.2679,156.3208,156.6398,12003.0
2025-05-14 13:00:00,157.15,157.23,156.05,156.6,29131.0,156.6697,156.7494,155.573,156.1214,29131.0
2025-05-14 13:30:00,156.63,157.53,156.56,157.5,26924.0,156.1513,157.0485,156.0815,157.0186,26924.0
2025-05-14 14:00:00,157.42,157.76,156.99,157.1,14909.0,156.9389,157.2778,156.5102,156.6198,14909.0
2025-05-14 14:30:00,157.2,158.15,157.2,157.65,18877.0,156.7195,157.6666,156.7195,157.1682,18877.0
2025-05-14 15:00:00,157.75,158.04,157.06,157.56,13849.0,157.2679,157.557,156.58,157.0784,13849.0
2025-05-14 15:30:00,157.51,158.44,157.34,157.39,14773.0,157.0286,157.9557,156.8591,156.909,14773.0
2025-05-15 09:30:00,157.0,160.63,156.86,159.73,161210.0,156.5201,160.139,156.3806,159.2418,161210.0
2025-05-15 10:00:00,159.59,160.2,158.24,158.48,52768.0,159.1022,159.7104,157.7564,157.9956,52768.0
2025-05-15 10:30:00,158.36,158.52,157.87,157.9,23234.0,157.876,158.0355,157.3875,157.4174,23234.0
2025-05-15 11:00:00,158.04,158.68,157.56,158.23,22321.0,157.557,158.195,157.0784,157.7464,22321.0
2025-05-15 11:30:00,158.44,159.29,158.38,159.27,14926.0,157.9557,158.8031,157.8959,158.7832,14926.0
2025-05-15 12:00:00,159.29,159.88,158.25,158.28,22531.0,158.8031,159.3913,157.7663,157.7962,22531.0
2025-05-15 12:30:00,158.29,158.47,157.9,158.38,13440.0,157.8062,157.9857,157.4174,157.8959,13440.0
2025-05-15 13:00:00,158.5,158.88,158.28,158.83,7502.0,158.0156,158.3944,157.7962,158.3446,7502.0
2025-05-15 13:30:00,158.64,159.15,158.31,158.93,14868.0,158.1551,158.6636,157.8261,158.4442,14868.0
2025-05-15 14:00:00,158.95,159.99,158.8,159.99,22115.0,158.4642,159.501,158.3146,159.501,22115.0
2025-05-15 14:30:00,159.98,160.95,159.98,160.88,23706.0,159.491,160.4581,159.491,160.3883,23706.0
2025-05-15 15:00:00,160.78,161.26,160.77,161.0,53367.0,160.2886,160.7671,160.2786,160.5079,53367.0
2025-05-15 15:30:00,161.25,161.39,159.89,160.91,36344.0,160.7572,160.8967,159.4013,160.4182,36344.0
2025-05-16 09:30:00,160.07,161.2,159.4,161.19,75551.0,159.5808,160.7073,158.9128,160.6973,75551.0
2025-05-16 10:00:00,160.75,161.23,159.91,160.73,51081.0,160.2587,160.7372,159.4213,160.2387,51081.0
2025-05-16 10:30:00,160.56,161.87,160.32,161.65,26549.0,160.0693,161.3753,159.83,161.1559,26549.0
2025-05-16 11:00:00,161.88,162.56,161.79,162.52,23574.0,161.3852,162.0632,161.2955,162.0233,23574.0
2025-05-16 11:30:00,162.52,162.9,162.12,162.32,22137.0,162.0233,162.4021,161.6245,161.8239,22137.0
2025-05-16 12:00:00,162.36,163.43,162.35,163.05,24449.0,161.8638,162.9305,161.8538,162.5517,24449.0
2025-05-16 12:30:00,163.01,163.43,162.73,163.33,29837.0,162.5118,162.9305,162.2326,162.8308,29837.0
2025-05-16 13:00:00,163.33,164.14,163.33,163.92,40922.0,162.8308,163.6383,162.8308,163.419,40922.0
2025-05-16 13:30:00,164.0,164.06,163.32,163.38,18654.0,163.4987,163.5586,162.8208,162.8806,18654.0
2025-05-16 14:00:00,163.3,163.6,162.95,163.55,13887.0,162.8009,163.1,162.452,163.0501,13887.0
2025-05-16 14:30:00,163.45,163.94,163.41,163.49,11856.0,162.9504,163.4389,162.9106,162.9903,11856.0
2025-05-16 15:00:00,163.58,164.02,163.27,163.49,31518.0,163.08,163.5187,162.771,162.9903,31518.0
2025-05-16 15:30:00,163.52,163.98,163.29,163.56,29843.0,163.0202,163.4788,162.7909,163.0601,29843.0
2025-05-19 09:30:00,159.8,163.58,159.75,163.14,167037.0,159.3116,163.08,159.2617,162.6414,167037.0
2025-05-19 10:00:00,163.37,164.28,162.67,163.24,79130.0,162.8707,163.7779,162.1728,162.7411,79130.0
2025-05-19 10:30:00,163.16,163.9,162.76,162.9,25225.0,162.6613,163.3991,162.2625,162.4021,25225.0
2025-05-19 11:00:00,162.9,163.83,161.71,162.02,75337.0,162.4021,163.3293,161.2157,161.5248,75337.0
2025-05-19 11:30:00,162.29,163.76,162.22,163.29,35968.0,161.794,163.2595,161.7242,162.7909,35968.0
2025-05-19 12:00:00,163.3,164.48,160.5,164.27,25640.0,162.8009,163.9773,160.0094,163.7679,25640.0
2025-05-19 12:30:00,164.19,164.85,164.01,164.82,23338.0,163.6882,164.3462,163.5087,164.3162,23338.0
2025-05-19 13:00:00,164.65,165.08,164.63,164.75,22395.0,164.1468,164.5754,164.1268,164.2465,22395.0
2025-05-19 13:30:00,164.76,164.96,163.75,163.82,50707.0,164.2564,164.4558,163.2495,163.3193,50707.0
2025-05-19 14:00:00,163.65,163.94,162.89,163.65,35106.0,163.1498,163.4389,162.3921,163.1498,35106.0
2025-05-19 14:30:00,163.59,163.93,163.32,163.92,11732.0,163.09,163.429,162.8208,163.419,11732.0
2025-05-19 15:00:00,163.99,164.05,162.83,162.87,15225.0,163.4888,163.5486,162.3323,162.3722,15225.0
2025-05-19 15:30:00,163.12,163.76,162.81,163.69,31528.0,162.6214,163.2595,162.3124,163.1897,31528.0
2025-05-20 09:30:00,161.08,162.66,160.63,162.01,67626.0,160.5877,162.1628,160.139,161.5148,67626.0
2025-05-20 10:00:00,161.97,162.45,161.42,161.86,23299.0,161.475,161.9535,160.9266,161.3653,23299.0
2025-05-20 10:30:00,161.78,162.42,161.63,161.74,12325.0,161.2855,161.9236,161.136,161.2457,12325.0
2025-05-20 11:00:00,161.5,161.9,161.4,161.89,10143.0,161.0064,161.4052,160.9067,161.3952,10143.0
2025-05-20 11:30:00,161.98,162.0,161.08,161.6,7814.0,161.4849,161.5049,160.5877,161.1061,7814.0
2025-05-20 12:00:00,161.63,161.63,160.6,160.76,19066.0,161.136,161.136,160.1091,160.2687,19066.0
2025-05-20 12:30:00,160.61,160.96,160.61,160.91,7627.0,160.1191,160.468,160.1191,160.4182,7627.0
2025-05-20 13:00:00,160.92,161.49,160.92,161.41,5251.0,160.4282,160.9964,160.4282,160.9167,5251.0
2025-05-20 13:30:00,161.09,161.31,160.73,161.07,5223.0,160.5976,160.817,160.2387,160.5777,5223.0
2025-05-20 14:00:00,160.98,160.98,159.43,159.43,54340.0,160.488,160.488,158.9427,158.9427,54340.0
2025-05-20 14:30:00,159.4,159.89,159.25,159.73,19622.0,158.9128,159.4013,158.7633,159.2418,19622.0
2025-05-20 15:00:00,159.71,160.18,158.81,160.15,19189.0,159.2219,159.6904,158.3246,159.6605,19189.0
2025-05-20 15:30:00,160.11,161.15,160.03,160.9,26689.0,159.6206,160.6575,159.5409,160.4082,26689.0
2025-05-21 09:30:00,157.47,158.89,157.35,158.22,56172.0,156.9887,158.4044,156.8691,157.7364,56172.0
2025-05-21 10:00:00,158.42,159.23,157.5,157.5,45692.0,157.9358,158.7433,157.0186,157.0186,45692.0
2025-05-21 10:30:00,157.52,157.54,155.65,156.81,27236.0,157.0386,157.0585,155.1743,156.3307,27236.0
2025-05-21 11:00:00,156.86,157.65,156.55,156.55,18989.0,156.3806,157.1682,156.0715,156.0715,18989.0
2025-05-21 11:30:00,156.64,156.84,156.21,156.59,34638.0,156.1612,156.3606,155.7326,156.1114,34638.0
2025-05-21 12:00:00,156.6,156.69,156.12,156.36,8144.0,156.1214,156.2111,155.6428,155.8821,8144.0
2025-05-21 12:30:00,156.49,157.26,156.41,156.41,23414.0,156.0117,156.7793,155.9319,155.9319,23414.0
2025-05-21 13:00:00,156.57,156.71,151.8,151.8,90600.0,156.0915,156.231,151.336,151.336,90600.0
2025-05-21 13:30:00,151.74,153.88,151.26,152.79,33492.0,151.2762,153.4097,150.7977,152.323,33492.0
2025-05-21 14:00:00,152.92,152.98,152.01,152.65,42264.0,152.4526,152.5124,151.5454,152.1834,42264.0
2025-05-21 14:30:00,152.69,153.06,151.66,151.66,26105.0,152.2233,152.5922,151.1965,151.1965,26105.0
2025-05-21 15:00:00,151.69,152.16,150.64,150.96,44062.0,151.2264,151.6949,150.1796,150.4986,44062.0
2025-05-21 15:30:00,151.0,152.25,150.78,150.93,43651.0,150.5385,151.7847,150.3192,150.4687,43651.0
2025-05-22 09:30:00,150.0,151.1,149.34,149.66,88372.0,149.5415,150.6382,148.8836,149.2026,88372.0
2025-05-22 10:00:00,149.76,150.55,148.73,148.9,30770.0,149.3023,150.0899,148.2754,148.4449,30770.0
2025-05-22 10:30:00,148.98,149.15,148.21,149.15,29843.0,148.5247,148.6941,147.757,148.6941,29843.0
2025-05-22 11:00:00,149.17,150.47,149.17,150.3,29563.0,148.7141,150.0101,148.7141,149.8406,29563.0
2025-05-22 11:30:00,150.01,151.15,149.98,150.75,44539.0,149.5515,150.688,149.5216,150.2892,44539.0
2025-05-22 12:00:00,150.72,151.82,150.59,150.71,16677.0,150.2593,151.356,150.1297,150.2494,16677.0
2025-05-22 12:30:00,150.48,150.97,149.93,149.99,9059.0,150.0201,150.5086,149.4718,149.5316,9059.0
2025-05-22 13:00:00,150.05,151.56,149.74,151.55,13041.0,149.5914,151.0968,149.2823,151.0868,13041.0
2025-05-22 13:30:00,151.4,152.03,151.36,151.62,20365.0,150.9373,151.5653,150.8974,151.1566,20365.0
2025-05-22 14:00:00,151.72,152.36,151.54,152.2,13103.0,151.2563,151.8943,151.0768,151.7348,13103.0
2025-05-22 14:30:00,152.27,152.44,151.66,152.18,9648.0,151.8046,151.9741,151.1965,151.7149,9648.0
2025-05-22 15:00:00,152.24,152.94,152.03,152.93,13224.0,151.7747,152.4726,151.5653,152.4626,13224.0
2025-05-22 15:30:00,152.89,152.89,150.06,150.41,39848.0,152.4227,152.4227,149.6014,149.9503,39848.0
2025-05-23 09:30:00,144.7,147.28,144.51,146.61,83954.0,144.2577,146.8299,144.0683,146.1619,83954.0
2025-05-23 10:00:00,146.54,147.67,146.23,146.78,48085.0,146.0921,147.2187,145.7831,146.3314,48085.0
2025-05-23 10:30:00,146.85,148.21,146.7,147.02,28908.0,146.4012,147.757,146.2516,146.5706,28908.0
2025-05-23 11:00:00,147.04,148.14,146.8,148.13,27368.0,146.5906,147.6872,146.3513,147.6773,27368.0
2025-05-23 11:30:00,148.0,148.93,147.98,148.05,21212.0,147.5477,148.4748,147.5277,147.5975,21212.0
2025-05-23 12:00:00,148.04,148.85,147.6,148.68,54878.0,147.5875,148.3951,147.1489,148.2256,54878.0
2025-05-23 12:30:00,148.11,149.0,147.95,148.35,21875.0,147.6573,148.5446,147.4978,147.8966,21875.0
2025-05-23 13:00:00,148.3,149.68,148.3,149.68,44098.0,147.8467,149.2225,147.8467,149.2225,44098.0
2025-05-23 13:30:00,149.62,150.24,149.22,149.97,18065.0,149.1627,149.7808,148.7639,149.5116,18065.0
2025-05-23 14:00:00,150.0,150.63,149.36,149.87,41488.0,149.5415,150.1696,148.9035,149.4119,41488.0
2025-05-23 14:30:00,150.16,150.39,149.73,149.73,8650.0,149.7011,149.9303,149.2724,149.2724,8650.0
2025-05-23 15:00:00,149.71,150.27,149.03,149.07,7073.0,149.2524,149.8107,148.5745,148.6144,7073.0
2025-05-23 15:30:00,149.04,149.86,148.0,148.56,31501.0,148.5845,149.402,147.5477,148.1059,31501.0
2025-05-27 09:30:00,152.24,152.49,150.47,151.98,70877.0,151.7747,152.0239,150.0101,151.5155,70877.0
2025-05-27 10:00:00,152.04,153.76,151.93,153.6,65266.0,151.5753,153.29,151.4656,153.1305,65266.0
2025-05-27 10:30:00,153.64,153.83,152.9,153.62,34922.0,153.1704,153.3598,152.4327,153.1505,34922.0
2025-05-27 11:00:00,153.69,154.03,153.46,154.03,14465.0,153.2203,153.5592,152.991,153.5592,14465.0
2025-05-27 11:30:00,153.99,154.62,153.99,154.42,15797.0,153.5193,154.1474,153.5193,153.948,15797.0
2025-05-27 12:00:00,154.44,154.98,154.24,154.79,11458.0,153.968,154.5063,153.7686,154.3169,11458.0
2025-05-27 12:30:00,154.77,155.52,154.59,155.07,20740.0,154.297,155.0447,154.1175,154.596,20740.0
2025-05-27 13:00:00,155.01,155.55,154.83,155.49,22268.0,154.5362,155.0746,154.3568,155.0148,22268.0
2025-05-27 13:30:00,155.39,156.36,155.31,156.36,25196.0,154.9151,155.8821,154.8353,155.8821,25196.0
2025-05-27 14:00:00,156.38,156.59,156.16,156.21,18203.0,155.902,156.1114,155.6827,155.7326,18203.0
2025-05-27 14:30:00,156.37,156.54,155.91,155.94,13304.0,155.8921,156.0616,155.4335,155.4634,13304.0
2025-05-27 15:00:00,155.88,156.42,155.84,156.0,12426.0,155.4036,155.9419,155.3637,155.5232,12426.0
2025-05-27 15:30:00,155.88,156.4,155.64,156.4,35071.0,155.4036,155.922,155.1643,155.922,35071.0
2025-05-28 09:30:00,156.16,157.21,155.73,156.09,30161.0,155.6827,156.7295,155.254,155.6129,30161.0
2025-05-28 10:00:00,156.07,156.25,154.64,154.75,31374.0,155.593,155.7724,154.1674,154.277,31374.0
2025-05-28 10:30:00,154.81,154.93,153.57,153.59,13151.0,154.3368,154.4565,153.1006,153.1206,13151.0
2025-05-28 11:00:00,153.61,154.27,153.4,153.41,20489.0,153.1405,153.7985,152.9311,152.9411,20489.0
2025-05-28 11:30:00,153.43,153.92,152.83,153.73,12876.0,152.9611,153.4496,152.3629,153.2601,12876.0
2025-05-28 12:00:00,153.95,154.31,153.72,154.31,5207.0,153.4795,153.8384,153.2502,153.8384,5207.0
2025-05-28 12:30:00,154.01,154.8,154.0,154.6,12000.0,153.5393,154.3269,153.5293,154.1275,12000.0
2025-05-28 13:00:00,154.79,155.0,154.68,154.77,3149.0,154.3169,154.5263,154.2072,154.297,3149.0
2025-05-28 13:30:00,154.61,154.84,154.26,154.67,3710.0,154.1374,154.3667,153.7885,154.1973,3710.0
2025-05-28 14:00:00,154.72,155.02,154.56,154.87,14637.0,154.2471,154.5462,154.0876,154.3967,14637.0
2025-05-28 14:30:00,155.07,155.07,153.33,154.54,8742.0,154.596,154.596,152.8614,154.0677,8742.0
2025-05-28 15:00:00,154.49,155.05,154.16,154.17,15741.0,154.0178,154.5761,153.6888,153.6988,15741.0
2025-05-28 15:30:00,154.2,154.2,152.61,153.07,44024.0,153.7287,153.7287,152.1436,152.6022,44024.0
2025-05-29 09:30:00,154.85,154.92,152.42,153.79,51249.0,154.3767,154.4465,151.9541,153.32,51249.0
2025-05-29 10:00:00,153.72,154.07,152.5,153.5,27456.0,153.2502,153.5991,152.0339,153.0308,27456.0
2025-05-29 10:30:00,153.75,153.8,152.5,153.13,9980.0,153.2801,153.3299,152.0339,152.662,9980.0
2025-05-29 11:00:00,153.2,153.69,152.4,153.69,9667.0,152.7318,153.2203,151.9342,153.2203,9667.0
2025-05-29 11:30:00,153.69,153.69,151.5,151.88,20958.0,153.2203,153.2203,151.037,151.4158,20958.0
2025-05-29 12:00:00,151.74,153.02,151.28,152.88,16151.0,151.2762,152.5523,150.8176,152.4127,16151.0
2025-05-29 12:30:00,152.9,153.71,152.82,153.69,20259.0,152.4327,153.2402,152.3529,153.2203,20259.0
2025-05-29 13:00:00,153.65,154.1,153.65,153.79,16433.0,153.1804,153.629,153.1804,153.32,16433.0
2025-05-29 13:30:00,153.7,154.3,153.68,154.0,8955.0,153.2302,153.8284,153.2103,153.5293,8955.0
2025-05-29 14:00:00,154.07,154.42,153.66,154.16,8283.0,153.5991,153.948,153.1904,153.6888,8283.0
2025-05-29 14:30:00,154.17,155.05,154.12,154.34,17398.0,153.6988,154.5761,153.6489,153.8683,17398.0
2025-05-29 15:00:00,154.55,154.79,154.14,154.28,45543.0,154.0776,154.3169,153.6689,153.8085,45543.0
2025-05-29 15:30:00,154.66,155.54,154.5,155.42,25857.0,154.1873,155.0646,154.0278,154.945,25857.0
2025-05-30 09:30:00,153.91,154.54,152.96,153.36,41747.0,153.4396,154.0677,152.4925,152.8913,41747.0
2025-05-30 10:00:00,153.53,155.12,153.53,154.74,24238.0,153.0608,154.6459,153.0608,154.2671,24238.0
2025-05-30 10:30:00,154.75,155.25,154.0,154.02,14612.0,154.277,154.7755,153.5293,153.5493,14612.0
2025-05-30 11:00:00,154.0,155.0,153.84,154.92,23125.0,153.5293,154.5263,153.3698,154.4465,23125.0
2025-05-30 11:30:00,154.87,155.11,153.81,153.99,15530.0,154.3967,154.6359,153.3399,153.5193,15530.0
2025-05-30 12:00:00,153.99,154.92,152.64,152.81,46738.0,153.5193,154.4465,152.1735,152.343,46738.0
2025-05-30 12:30:00,152.85,153.53,151.88,152.78,70846.0,152.3828,153.0608,151.4158,152.313,70846.0
2025-05-30 13:00:00,153.09,153.65,152.92,153.27,20786.0,152.6221,153.1804,152.4526,152.8015,20786.0
2025-05-30 13:30:00,153.59,154.17,153.36,153.61,36230.0,153.1206,153.6988,152.8913,153.1405,36230.0
2025-05-30 14:00:00,154.0,155.71,153.99,155.5,60388.0,153.5293,155.2341,153.5193,155.0247,60388.0
2025-05-30 14:30:00,155.42,155.9,155.03,155.64,16696.0,154.945,155.4235,154.5562,155.1643,16696.0
2025-05-30 15:00:00,155.76,157.17,155.76,156.94,64409.0,155.2839,156.6896,155.2839,156.4603,64409.0
2025-05-30 15:30:00,156.82,157.12,155.61,155.72,45305.0,156.3407,156.6398,155.1344,155.2441,45305.0
2025-06-02 09:30:00,153.34,154.0,150.91,151.43,83789.0,152.8713,153.5293,150.4488,150.9672,83789.0
2025-06-02 10:00:00,151.35,152.63,150.2,152.59,42066.0,150.8874,152.1635,149.7409,152.1236,42066.0
2025-06-02 10:30:00,152.59,153.35,152.41,153.31,46363.0,152.1236,152.8813,151.9442,152.8414,46363.0
2025-06-02 11:00:00,153.32,153.65,152.9,152.94,68233.0,152.8514,153.1804,152.4327,152.4726,68233.0
2025-06-02 11:30:00,153.24,154.21,153.01,153.78,13595.0,152.7716,153.7387,152.5423,153.31,13595.0
2025-06-02 12:00:00,153.85,153.91,153.13,153.38,10449.0,153.3798,153.4396,152.662,152.9112,10449.0
2025-06-02 12:30:00,153.57,154.0,153.28,153.96,3824.0,153.1006,153.5293,152.8115,153.4894,3824.0
2025-06-02 13:00:00,154.05,154.51,153.96,154.03,8593.0,153.5792,154.0378,153.4894,153.5592,8593.0
2025-06-02 13:30:00,153.94,154.44,153.9,154.3,19623.0,153.4695,153.968,153.4296,153.8284,19623.0
2025-06-02 14:00:00,154.33,155.78,154.25,155.51,49050.0,153.8583,155.3039,153.7785,155.0347,49050.0
2025-06-02 14:30:00,155.51,155.85,155.41,155.85,17386.0,155.0347,155.3737,154.935,155.3737,17386.0
2025-06-02 15:00:00,155.93,156.51,155.85,156.33,7095.0,155.4534,156.0316,155.3737,155.8522,7095.0
2025-06-02 15:30:00,156.37,156.6,155.96,156.6,27838.0,155.8921,156.1214,155.4833,156.1214,27838.0
2025-06-03 09:30:00,155.24,157.24,151.6,151.68,123342.0,154.7655,156.7594,151.1366,151.2164,123342.0
2025-06-03 10:00:00,151.74,155.21,151.4,155.21,87159.0,151.2762,154.7356,150.9373,154.7356,87159.0
2025-06-03 10:30:00,155.24,155.35,154.27,154.86,41480.0,154.7655,154.8752,153.7985,154.3867,41480.0
2025-06-03 11:00:00,154.98,155.8,154.73,155.62,20647.0,154.5063,155.3238,154.2571,155.1444,20647.0
2025-06-03 11:30:00,155.92,156.55,155.74,156.51,27347.0,155.4434,156.0715,155.264,156.0316,27347.0
2025-06-03 12:00:00,156.48,156.94,155.88,156.81,32464.0,156.0017,156.4603,155.4036,156.3307,32464.0
2025-06-03 12:30:00,156.72,157.08,156.43,156.69,41795.0,156.241,156.5999,155.9519,156.2111,41795.0
2025-06-03 13:00:00,156.69,157.37,156.63,157.22,30634.0,156.2111,156.889,156.1513,156.7395,30634.0
2025-06-03 13:30:00,157.23,157.33,156.89,156.9,12944.0,156.7494,156.8491,156.4105,156.4205,12944.0
2025-06-03 14:00:00,156.78,157.45,156.4,157.42,20174.0,156.3008,156.9688,155.922,156.9389,20174.0
2025-06-03 14:30:00,157.46,157.68,157.21,157.25,28796.0,156.9787,157.1981,156.7295,156.7694,28796.0
2025-06-03 15:00:00,157.56,157.56,156.94,157.1,9053.0,157.0784,157.0784,156.4603,156.6198,9053.0
2025-06-03 15:30:00,157.27,157.8,156.83,157.46,54593.0,156.7893,157.3177,156.3507,156.9787,54593.0
2025-06-04 09:30:00,158.05,158.64,157.34,157.6,42144.0,157.5669,158.1551,156.8591,157.1183,42144.0
2025-06-04 10:00:00,157.55,158.1,156.7,157.93,45164.0,157.0685,157.6168,156.2211,157.4473,45164.0
2025-06-04 10:30:00,158.0,158.24,157.16,157.68,24712.0,157.5171,157.7564,156.6797,157.1981,24712.0
2025-06-04 11:00:00,157.66,157.73,156.59,156.69,19967.0,157.1781,157.2479,156.1114,156.2111,19967.0
2025-06-04 11:30:00,156.69,157.34,156.4,156.86,33768.0,156.2111,156.8591,155.922,156.3806,33768.0
2025-06-04 12:00:00,156.88,156.95,155.5,155.61,22304.0,156.4005,156.4703,155.0247,155.1344,22304.0
2025-06-04 12:30:00,155.72,156.59,155.72,156.3,9343.0,155.2441,156.1114,155.2441,155.8223,9343.0
2025-06-04 13:00:00,156.42,156.73,156.42,156.72,6504.0,155.9419,156.251,155.9419,156.241,6504.0
2025-06-04 13:30:00,156.68,156.77,156.41,156.41,7671.0,156.2011,156.2908,155.9319,155.9319,7671.0
2025-06-04 14:00:00,156.59,156.84,156.28,156.34,8625.0,156.1114,156.3606,155.8023,155.8622,8625.0
2025-06-04 14:30:00,156.33,156.33,155.33,155.38,9470.0,155.8522,155.8522,154.8552,154.9051,9470.0
2025-06-04 15:00:00,155.28,155.85,155.24,155.77,11762.0,154.8054,155.3737,154.7655,155.2939,11762.0
2025-06-04 15:30:00,155.9,155.9,154.67,154.67,37096.0,155.4235,155.4235,154.1973,154.1973,37096.0
2025-06-05 09:30:00,155.32,155.56,151.65,151.98,80592.0,154.8453,155.0845,151.1865,151.5155,80592.0
2025-06-05 10:00:00,152.02,153.18,152.0,152.61,28653.0,151.5554,152.7118,151.5354,152.1436,28653.0
2025-06-05 10:30:00,152.75,154.07,151.7,153.71,105592.0,152.2831,153.5991,151.2363,153.2402,105592.0
2025-06-05 11:00:00,153.87,154.61,153.73,154.61,15296.0,153.3997,154.1374,153.2601,154.1374,15296.0
2025-06-05 11:30:00,154.65,155.0,154.37,154.84,22043.0,154.1773,154.5263,153.8982,154.3667,22043.0
2025-06-05 12:00:00,154.95,155.27,154.63,154.71,31550.0,154.4764,154.7954,154.1574,154.2371,31550.0
2025-06-05 12:30:00,154.79,154.87,152.85,153.62,18486.0,154.3169,154.3967,152.3828,153.1505,18486.0
2025-06-05 13:00:00,153.24,154.63,153.24,154.44,13601.0,152.7716,154.1574,152.7716,153.968,13601.0
2025-06-05 13:30:00,154.59,155.2,154.58,154.7,27191.0,154.1175,154.7256,154.1075,154.2272,27191.0
2025-06-05 14:00:00,154.71,154.71,152.96,154.18,22538.0,154.2371,154.2371,152.4925,153.7088,22538.0
2025-06-05 14:30:00,154.3,154.82,154.12,154.37,55198.0,153.8284,154.3468,153.6489,153.8982,55198.0
2025-06-05 15:00:00,154.4,154.69,151.73,152.57,59639.0,153.9281,154.2172,151.2663,152.1037,59639.0
2025-06-05 15:30:00,152.91,154.2,152.64,153.53,34796.0,152.4426,153.7287,152.1735,153.0608,34796.0
2025-06-06 09:30:00,157.57,160.41,157.52,159.73,141121.0,157.0884,159.9197,157.0386,159.2418,141121.0
2025-06-06 10:00:00,159.83,159.83,158.0,159.01,52314.0,159.3415,159.3415,157.5171,158.524,52314.0
2025-06-06 10:30:00,159.03,159.31,158.54,158.85,30538.0,158.5439,158.8231,158.0554,158.3645,30538.0
2025-06-06 11:00:00,158.85,159.39,157.38,157.82,67047.0,158.3645,158.9028,156.899,157.3376,67047.0
2025-06-06 11:30:00,158.03,158.26,157.37,157.75,24912.0,157.547,157.7763,156.889,157.2679,24912.0
2025-06-06 12:00:00,158.29,158.36,157.86,157.93,3891.0,157.8062,157.876,157.3775,157.4473,3891.0
2025-06-06 12:30:00,158.07,158.07,156.84,157.35,5190.0,157.5869,157.5869,156.3606,156.8691,5190.0
2025-06-06 13:00:00,157.32,157.67,156.91,157.46,5303.0,156.8392,157.1881,156.4304,156.9787,5303.0
2025-06-06 13:30:00,157.46,157.9,157.3,157.85,4922.0,156.9787,157.4174,156.8192,157.3675,4922.0
2025-06-06 14:00:00,157.84,158.78,157.84,158.47,7537.0,157.3576,158.2947,157.3576,157.9857,7537.0
2025-06-06 14:30:00,158.57,159.18,158.55,159.11,28372.0,158.0853,158.6935,158.0654,158.6237,28372.0
2025-06-06 15:00:00,158.96,159.39,158.96,159.09,9976.0,158.4742,158.9028,158.4742,158.6038,9976.0
2025-06-06 15:30:00,159.15,159.49,158.84,159.05,35190.0,158.6636,159.0025,158.3545,158.5639,35190.0
2025-06-09 09:30:00,159.44,159.57,156.16,156.47,107418.0,158.9527,159.0823,155.6827,155.9918,107418.0
2025-06-09 10:00:00,156.73,156.85,153.85,155.23,61542.0,156.251,156.3706,153.3798,154.7556,61542.0
2025-06-09 10:30:00,155.4,155.4,153.5,154.83,113577.0,154.925,154.925,153.0308,154.3568,113577.0
2025-06-09 11:00:00,154.95,155.45,154.25,154.87,21218.0,154.4764,154.9749,153.7785,154.3967,21218.0
2025-06-09 11:30:00,155.01,156.08,154.87,156.07,16705.0,154.5362,155.603,154.3967,155.593,16705.0
2025-06-09 12:00:00,155.88,156.5,155.78,156.25,28397.0,155.4036,156.0217,155.3039,155.7724,28397.0
2025-06-09 12:30:00,156.3,156.73,155.96,156.34,2708.0,155.8223,156.251,155.4833,155.8622,2708.0
2025-06-09 13:00:00,156.62,157.75,156.44,157.75,19900.0,156.1413,157.2679,155.9619,157.2679,19900.0
2025-06-09 13:30:00,157.73,158.06,157.5,157.8,11899.0,157.2479,157.5769,157.0186,157.3177,11899.0
2025-06-09 14:00:00,157.95,158.21,157.87,158.0,4598.0,157.4672,157.7264,157.3875,157.5171,4598.0
2025-06-09 14:30:00,158.03,158.19,157.53,157.8,11025.0,157.547,157.7065,157.0485,157.3177,11025.0
2025-06-09 15:00:00,157.71,157.85,157.16,157.16,20865.0,157.228,157.3675,156.6797,156.6797,20865.0
2025-06-09 15:30:00,157.16,157.45,156.25,156.38,15838.0,156.6797,156.9688,155.7724,155.902,15838.0
2025-06-10 09:30:00,156.41,156.41,155.3,155.5,194503.0,155.9319,155.9319,154.8253,155.0247,194503.0
2025-06-10 10:00:00,155.68,156.27,155.34,156.16,27386.0,155.2042,155.7924,154.8652,155.6827,27386.0
2025-06-10 10:30:00,155.98,156.51,155.25,156.03,24198.0,155.5033,156.0316,154.7755,155.5531,24198.0
2025-06-10 11:00:00,155.85,156.5,155.77,156.03,21256.0,155.3737,156.0217,155.2939,155.5531,21256.0
2025-06-10 11:30:00,156.11,156.29,155.37,155.8,20203.0,155.6329,155.8123,154.8951,155.3238,20203.0
2025-06-10 12:00:00,155.87,156.2,155.7,155.92,18011.0,155.3936,155.7226,155.2241,155.4434,18011.0
2025-06-10 12:30:00,156.13,156.72,156.06,156.6,15731.0,155.6528,156.241,155.583,156.1214,15731.0
2025-06-10 13:00:00,156.46,156.99,156.24,156.6,6075.0,155.9818,156.5102,155.7625,156.1214,6075.0
2025-06-10 13:30:00,156.62,156.85,156.26,156.42,10038.0,156.1413,156.3706,155.7824,155.9419,10038.0
2025-06-10 14:00:00,155.89,156.11,155.4,155.4,15228.0,155.4135,155.6329,154.925,154.925,15228.0
2025-06-10 14:30:00,155.47,156.56,155.47,156.4,13134.0,154.9948,156.0815,154.9948,155.922,13134.0
2025-06-10 15:00:00,156.5,157.0,156.3,156.3,11954.0,156.0217,156.5201,155.8223,155.8223,11954.0
2025-06-10 15:30:00,156.34,157.01,155.66,156.84,20440.0,155.8622,156.5301,155.1842,156.3606,20440.0
2025-06-11 09:30:00,156.98,157.9,154.5,157.37,82561.0,156.5002,157.4174,154.0278,156.889,82561.0
2025-06-11 10:00:00,157.23,158.29,156.9,158.02,30231.0,156.7494,157.8062,156.4205,157.537,30231.0
2025-06-11 10:30:00,158.15,158.31,157.7,157.7,13011.0,157.6666,157.8261,157.218,157.218,13011.0
2025-06-11 11:00:00,158.0,158.27,157.25,157.93,12064.0,157.5171,157.7863,156.7694,157.4473,12064.0
2025-06-11 11:30:00,158.07,158.39,157.45,157.59,15561.0,157.5869,157.9059,156.9688,157.1083,15561.0
2025-06-11 12:00:00,157.63,157.68,156.75,157.68,10448.0,157.1482,157.1981,156.2709,157.1981,10448.0
2025-06-11 12:30:00,157.7,158.05,157.23,157.96,7299.0,157.218,157.5669,156.7494,157.4772,7299.0
2025-06-11 13:00:00,157.91,159.32,157.87,159.13,42456.0,157.4274,158.8331,157.3875,158.6436,42456.0
2025-06-11 13:30:00,159.19,159.23,158.32,158.42,4630.0,158.7035,158.7433,157.8361,157.9358,4630.0
2025-06-11 14:00:00,157.82,158.04,155.11,155.77,51351.0,157.3376,157.557,154.6359,155.2939,51351.0
2025-06-11 14:30:00,155.73,156.94,155.15,155.9,45928.0,155.254,156.4603,154.6758,155.4235,45928.0
2025-06-11 15:00:00,156.02,156.13,155.17,155.48,34993.0,155.5431,155.6528,154.6957,155.0048,34993.0
2025-06-11 15:30:00,155.41,156.2,154.74,156.13,41885.0,154.935,155.7226,154.2671,155.6528,41885.0
2025-06-12 09:30:00,153.6,153.89,151.54,153.78,136544.0,153.1305,153.4196,151.0768,153.31,136544.0
2025-06-12 10:00:00,153.68,155.31,153.2,155.07,60546.0,153.2103,154.8353,152.7318,154.596,60546.0
2025-06-12 10:30:00,155.18,155.64,154.98,155.0,25547.0,154.7057,155.1643,154.5063,154.5263,25547.0
2025-06-12 11:00:00,154.97,155.64,154.03,154.59,33698.0,154.4963,155.1643,153.5592,154.1175,33698.0
2025-06-12 11:30:00,154.59,154.77,153.75,154.05,14665.0,154.1175,154.297,153.2801,153.5792,14665.0
2025-06-12 12:00:00,154.24,154.77,153.75,154.56,23534.0,153.7686,154.297,153.2801,154.0876,23534.0
2025-06-12 12:30:00,154.43,155.26,153.99,154.4,27159.0,153.958,154.7855,153.5193,153.9281,27159.0
2025-06-12 13:00:00,154.42,155.22,154.42,154.85,7694.0,153.948,154.7456,153.948,154.3767,7694.0
2025-06-12 13:30:00,155.05,155.36,155.05,155.21,3460.0,154.5761,154.8852,154.5761,154.7356,3460.0
2025-06-12 14:00:00,155.16,155.37,154.93,154.99,8370.0,154.6858,154.8951,154.4565,154.5163,8370.0
2025-06-12 14:30:00,154.99,155.84,154.97,155.84,6832.0,154.5163,155.3637,154.4963,155.3637,6832.0
2025-06-12 15:00:00,155.66,155.88,155.66,155.73,4033.0,155.1842,155.4036,155.1842,155.254,4033.0
2025-06-12 15:30:00,155.89,156.2,155.32,156.1,50309.0,155.4135,155.7226,154.8453,155.6229,50309.0
2025-06-13 09:30:00,150.14,151.2,146.0,146.09,282319.0,149.6811,150.7379,145.5538,145.6435,282319.0
2025-06-13 10:00:00,146.09,147.09,145.7,145.7,68022.0,145.6435,146.6404,145.2547,145.2547,68022.0
2025-06-13 10:30:00,145.73,147.8,145.17,147.72,59887.0,145.2846,147.3483,144.7263,147.2685,59887.0
2025-06-13 11:00:00,147.75,149.77,147.47,149.69,60469.0,147.2984,149.3122,147.0193,149.2325,60469.0
2025-06-13 11:30:00,149.66,150.52,149.43,149.87,58663.0,149.2026,150.0599,148.9733,149.4119,58663.0
2025-06-13 12:00:00,149.94,150.5,149.74,149.75,26426.0,149.4817,150.04,149.2823,149.2923,26426.0
2025-06-13 12:30:00,149.74,150.09,148.9,149.6,24267.0,149.2823,149.6313,148.4449,149.1428,24267.0
2025-06-13 13:00:00,149.61,149.61,147.92,148.33,16012.0,149.1527,149.1527,147.4679,147.8766,16012.0
2025-06-13 13:30:00,148.21,148.36,147.87,148.08,13909.0,147.757,147.9066,147.418,147.6274,13909.0
2025-06-13 14:00:00,148.43,148.53,146.0,146.08,74639.0,147.9763,148.076,145.5538,145.6335,74639.0
2025-06-13 14:30:00,146.09,146.43,145.22,146.3,58199.0,145.6435,145.9825,144.7761,145.8528,58199.0
2025-06-13 15:00:00,146.49,146.92,145.8,146.18,26965.0,146.0423,146.471,145.3544,145.7332,26965.0
2025-06-13 15:30:00,146.23,146.58,145.32,146.58,109746.0,145.7831,146.132,144.8758,146.132,109746.0
2025-06-16 09:30:00,149.67,152.44,149.5,152.24,181347.0,149.2125,151.9741,149.0431,151.7747,181347.0
2025-06-16 10:00:00,152.45,153.62,151.98,153.3,47098.0,151.9841,153.1505,151.5155,152.8315,47098.0
2025-06-16 10:30:00,153.28,154.19,153.25,154.13,35298.0,152.8115,153.7187,152.7816,153.6589,35298.0
2025-06-16 11:00:00,154.07,154.48,153.08,153.4,44477.0,153.5991,154.0078,152.6121,152.9311,44477.0
2025-06-16 11:30:00,153.4,154.09,153.27,153.69,49546.0,152.9311,153.619,152.8015,153.2203,49546.0
2025-06-16 12:00:00,153.76,153.76,153.11,153.16,13689.0,153.29,153.29,152.642,152.6919,13689.0
2025-06-16 12:30:00,153.14,153.29,152.66,152.66,6303.0,152.6719,152.8215,152.1934,152.1934,6303.0
2025-06-16 13:00:00,152.59,152.63,152.0,152.63,12491.0,152.1236,152.1635,151.5354,152.1635,12491.0
2025-06-16 13:30:00,152.72,152.94,151.69,151.75,12346.0,152.2532,152.4726,151.2264,151.2862,12346.0
2025-06-16 14:00:00,151.81,152.32,151.81,152.1,15668.0,151.346,151.8544,151.346,151.6351,15668.0
2025-06-16 14:30:00,151.98,152.08,151.6,151.94,13478.0,151.5155,151.6152,151.1366,151.4756,13478.0
2025-06-16 15:00:00,151.94,151.94,151.22,151.22,51840.0,151.4756,151.4756,150.7578,150.7578,51840.0
2025-06-16 15:30:00,151.32,151.87,150.8,151.57,30183.0,150.8575,151.4058,150.3391,151.1067,30183.0
2025-06-17 09:30:00,149.05,150.98,148.81,150.51,106461.0,148.5944,150.5185,148.3552,150.05,106461.0
2025-06-17 10:00:00,150.53,150.69,149.86,150.64,23861.0,150.0699,150.2294,149.402,150.1796,23861.0
2025-06-17 10:30:00,150.7,150.73,149.6,150.02,26145.0,150.2394,150.2693,149.1428,149.5615,26145.0
2025-06-17 11:00:00,149.84,150.28,149.0,149.02,22778.0,149.382,149.8207,148.5446,148.5645,22778.0
2025-06-17 11:30:00,148.95,149.34,148.62,149.17,25792.0,148.4947,148.8836,148.1658,148.7141,25792.0
2025-06-17 12:00:00,149.3,149.92,149.03,149.83,32474.0,148.8437,149.4618,148.5745,149.3721,32474.0
2025-06-17 12:30:00,149.74,150.32,149.35,149.47,45975.0,149.2823,149.8606,148.8935,149.0132,45975.0
2025-06-17 13:00:00,149.68,150.02,148.5,148.5,44043.0,149.2225,149.5615,148.0461,148.0461,44043.0
2025-06-17 13:30:00,148.29,149.33,147.99,148.34,35842.0,147.8368,148.8736,147.5377,147.8866,35842.0
2025-06-17 14:00:00,148.0,148.3,147.52,148.0,38162.0,147.5477,147.8467,147.0691,147.5477,38162.0
2025-06-17 14:30:00,148.22,148.73,147.62,148.73,15208.0,147.767,148.2754,147.1688,148.2754,15208.0
2025-06-17 15:00:00,148.79,149.12,148.49,149.08,9465.0,148.3352,148.6642,148.0362,148.6244,9465.0
2025-06-17 15:30:00,149.03,149.2,148.41,148.75,41399.0,148.5745,148.744,147.9564,148.2954,41399.0
2025-06-18 09:30:00,148.59,151.09,148.38,150.52,90732.0,148.1358,150.6282,147.9265,150.0599,90732.0
2025-06-18 10:00:00,150.5,153.15,150.5,152.93,88366.0,150.04,152.6819,150.04,152.4626,88366.0
2025-06-18 10:30:00,152.9,153.43,152.37,152.42,30678.0,152.4327,152.9611,151.9043,151.9541,30678.0
2025-06-18 11:00:00,152.39,152.64,150.0,151.23,38600.0,151.9242,152.1735,149.5415,150.7678,38600.0
2025-06-18 11:30:00,151.25,151.4,150.21,150.82,29733.0,150.7877,150.9373,149.7509,150.359,29733.0
2025-06-18 12:00:00,150.77,151.39,149.48,149.97,19924.0,150.3092,150.9273,149.0231,149.5116,19924.0
2025-06-18 12:30:00,149.94,150.76,149.5,150.0,18305.0,149.4817,150.2992,149.0431,149.5415,18305.0
2025-06-18 13:00:00,150.11,150.53,149.34,150.09,10824.0,149.6512,150.0699,148.8836,149.6313,10824.0
2025-06-18 13:30:00,150.05,150.59,149.59,150.44,13920.0,149.5914,150.1297,149.1328,149.9802,13920.0
2025-06-18 14:00:00,150.62,151.28,150.25,150.55,29857.0,150.1596,150.8176,149.7908,150.0899,29857.0
2025-06-18 14:30:00,150.49,151.46,148.68,149.04,69251.0,150.03,150.9971,148.2256,148.5845,69251.0
2025-06-18 15:00:00,148.8,149.52,147.95,148.0,71340.0,148.3452,149.063,147.4978,147.5477,71340.0
2025-06-18 15:30:00,147.91,149.2,147.88,148.7,45482.0,147.4579,148.744,147.428,148.2455,45482.0
2025-06-20 09:30:00,149.84,151.51,149.1,150.43,99419.0,149.382,151.0469,148.6443,149.9702,99419.0
2025-06-20 10:00:00,150.29,151.23,149.73,150.45,45331.0,149.8307,150.7678,149.2724,149.9902,45331.0
2025-06-20 10:30:00,150.21,150.72,149.75,150.43,41661.0,149.7509,150.2593,149.2923,149.9702,41661.0
2025-06-20 11:00:00,150.37,151.5,150.05,150.83,23427.0,149.9104,151.037,149.5914,150.369,23427.0
2025-06-20 11:30:00,151.0,151.51,150.28,150.31,9285.0,150.5385,151.0469,149.8207,149.8506,9285.0
2025-06-20 12:00:00,150.25,150.59,149.88,150.59,35011.0,149.7908,150.1297,149.4219,150.1297,35011.0
2025-06-20 12:30:00,150.62,151.07,150.46,150.77,29055.0,150.1596,150.6083,150.0001,150.3092,29055.0
2025-06-20 13:00:00,150.66,151.11,149.64,149.65,47249.0,150.1995,150.6481,149.1826,149.1926,47249.0
2025-06-20 13:30:00,149.5,149.56,148.49,148.95,17675.0,149.0431,149.1029,148.0362,148.4947,17675.0
2025-06-20 14:00:00,148.97,149.7,148.7,149.45,6651.0,148.5147,149.2425,148.2455,148.9932,6651.0
2025-06-20 14:30:00,149.37,149.42,148.5,148.74,5941.0,148.9135,148.9633,148.0461,148.2854,5941.0
2025-06-20 15:00:00,148.99,149.29,148.82,148.84,8441.0,148.5346,148.8337,148.3651,148.3851,8441.0
2025-06-20 15:30:00,148.96,150.3,148.85,149.71,38463.0,148.5047,149.8406,148.3951,149.2524,38463.0